Wednesday Nov 20, 1:46AM EST

Options Chain RBOB GASOLINE Dec 2019 (NYMEX:RB.Z19)

MarketNameOpenHighLowLastChangePctTime
RB.Z19RBOB GASOLINE Dec 20191.59461.60111.59341.5937+0.0003+0.02%00:42add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-11-251.03000000    OB.Z19.1030P0.0001  
2019-11-251.10000000    OB.Z19.1100P0.0001+0.0038 
2019-11-251.17000000    OB.Z19.1170P0.0004+0.0240 
2019-11-251.20000000OB.Z19.1200C0.3641  OB.Z19.1200P0.0007+0.0103 
2019-11-251.21000000    OB.Z19.1210P0.0009+0.0100 
2019-11-251.23000000    OB.Z19.1230P0.0012+0.0194 
2019-11-251.28000000    OB.Z19.1280P0.0028+0.0024 
2019-11-251.29000000    OB.Z19.1290P0.0032  
2019-11-251.30000000    OB.Z19.1300P0.0007+0.0003 
2019-11-251.32000000    OB.Z19.1320P0.0050  
2019-11-251.35000000    OB.Z19.1350P0.00140.0000 
2019-11-251.36000000    OB.Z19.1360P0.0040+0.0002 
2019-11-251.37000000    OB.Z19.1370P0.0018-0.0002 
2019-11-251.38000000    OB.Z19.1380P0.0015-0.0006 
2019-11-251.39000000    OB.Z19.1390P0.0126+0.0120 
2019-11-251.40000000OB.Z19.1400C0.1776+0.1348 OB.Z19.1400P0.00020.0000151
2019-11-251.41000000    OB.Z19.1410P0.0159+0.0035 
2019-11-251.42000000    OB.Z19.1420P0.0178-0.0044 
2019-11-251.43000000    OB.Z19.1430P0.0152-0.0046 
2019-11-251.44000000OB.Z19.1440C0.1455-0.0397 OB.Z19.1440P0.0020-0.0015 
2019-11-251.45000000    OB.Z19.1450P0.0010+0.0004 
2019-11-251.46000000OB.Z19.1460C0.1305  OB.Z19.1460P0.0270+0.0370 
2019-11-251.47000000    OB.Z19.1470P0.0298+0.0400 
2019-11-251.48000000OB.Z19.1480C0.1163  OB.Z19.1480P0.0328  
2019-11-251.49000000    OB.Z19.1490P0.0020-0.0017 
2019-11-251.50000000OB.Z19.1500C0.1030-0.0102 OB.Z19.1500P0.0016-0.0015 
2019-11-251.51000000OB.Z19.1510C0.0967+0.1220 OB.Z19.1510P0.0157+0.0157 
2019-11-251.52000000OB.Z19.1520C0.0907  OB.Z19.1520P0.0045+0.0020 
2019-11-251.53000000    OB.Z19.1530P0.0095-0.0038 
2019-11-251.54000000OB.Z19.1540C0.0794  OB.Z19.1540P0.0557-0.0038 
2019-11-251.55000000OB.Z19.1550C0.0741+0.0196 OB.Z19.1550P0.0085+0.0015 
2019-11-251.56000000OB.Z19.1560C0.06910.0000 OB.Z19.1560P0.0140-0.0030 
2019-11-251.57000000OB.Z19.1570C0.0666-0.0154 OB.Z19.1570P0.0130+0.0030 
2019-11-251.58000000OB.Z19.1580C0.0614-0.0143 OB.Z19.1580P0.0176-0.0003 
2019-11-251.59000000OB.Z19.1590C0.0750+0.0191 OB.Z19.1590P0.0172+0.0010 
2019-11-251.60000000OB.Z19.1600C0.0500-0.0137 OB.Z19.1600P0.0160-0.0131 
2019-11-251.61000000    OB.Z19.1610P0.0315+0.0038 
2019-11-251.62000000    OB.Z19.1620P0.0330+0.0059 
2019-11-251.63000000OB.Z19.1630C0.0133-0.0083 OB.Z19.1630P0.0410-0.0075 
2019-11-251.64000000OB.Z19.1640C0.0530-0.0044 OB.Z19.1640P0.0430+0.0100 
2019-11-251.65000000OB.Z19.1650C0.0200-0.0009 OB.Z19.1650P0.0620+0.0035 
2019-11-251.66000000OB.Z19.1660C0.0317-0.0005     
2019-11-251.68000000OB.Z19.1680C0.0155+0.0023 OB.Z19.1680P0.1429  
2019-11-251.69000000OB.Z19.1690C0.0246-0.0150     
2019-11-251.70000000OB.Z19.1700C0.0050-0.0040     
2019-11-251.71000000OB.Z19.1710C0.0088+0.0088     
2019-11-251.72000000OB.Z19.1720C0.0275+0.0275     
2019-11-251.73000000OB.Z19.1730C0.0052+0.0008     
2019-11-251.74000000OB.Z19.1740C0.0158      
2019-11-251.75000000OB.Z19.1750C0.0105-0.0129     
2019-11-251.76000000OB.Z19.1760C0.0090+0.0090     
2019-11-251.79000000OB.Z19.1790C0.0158+0.0011     
2019-11-251.80000000OB.Z19.1800C0.0010-0.0005     
2019-11-251.82000000OB.Z19.1820C0.0079+0.0700     
2019-11-251.84000000OB.Z19.1840C0.0105+0.0008     
2019-11-251.86000000OB.Z19.1860C0.00560.0000     
2019-11-251.87000000OB.Z19.1870C0.0051      
2019-11-251.88000000OB.Z19.1880C0.0025+0.0006     
2019-11-251.90000000OB.Z19.1900C0.00600.0000     
2019-11-251.92000000OB.Z19.1920C0.0034+0.0325     
2019-11-251.93000000OB.Z19.1930C0.0031+0.0315     
2019-11-252.00000000OB.Z19.2000C0.0018+0.0274     
2019-11-252.12000000OB.Z19.2120C0.0008      
2019-11-252.14000000OB.Z19.2140C0.0007+0.0148     
2019-11-252.19000000OB.Z19.2190C0.0005+0.0146     
2019-11-252.20000000OB.Z19.2200C0.0005+0.0128     
2019-11-252.30000000OB.Z19.2300C0.0003      
2019-11-253.00000000OB.Z19.3000C0.0001+0.0002