Asset Class Navigation

RBOB Gasoline Options Settlements

Options


All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Strike Type Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
11500 Call - - - - -.0045 .4890 0 0
12000 Call - - - - -.0045 .4390 0 0
12500 Call - - - - -.0045 .3890 0 150
12900 Call - - - - -.0045 .3490 0 3
13200 Call - - - - -.0046 .3191 0 11
13400 Call - - - - -.0045 .2993 0 35
13500 Call - - - - -.0045 .2894 0 200
13600 Call - - - - -.0046 .2795 0 1
13700 Call - - - - -.0045 .2697 0 25
13800 Call - - - - -.0046 .2598 0 2
13900 Call - - - - -.0046 .2500 0 105
14000 Call - - - - -.0046 .2403 0 250
14200 Call - - - - -.0047 .2209 0 100
14300 Call - - - - -.0046 .2114 0 200
14400 Call - - - - -.0047 .2018 0 100
14500 Call - - - - -.0047 .1924 0 100
14600 Call - - - - -.0047 .1830 0 26
14700 Call - - - - -.0047 .1738 0 2
14800 Call - - - - -.0047 .1646 0 288
14900 Call - - - - -.0047 .1556 0 60
15000 Call - - - - -.0048 .1466 0 254
15100 Call - - - - -.0047 .1379 0 50
15200 Call - - - - -.0047 .1293 0 101
15300 Call - - - - -.0047 .1208 0 10
15400 Call - - - - -.0047 .1126 0 311
15500 Call - - - - -.0046 .1047 0 118
15600 Call - - - - -.0046 .0970 0 30
15700 Call - - - - -.0046 .0895 0 31
15800 Call - - - - -.0045 .0824 0 47
15900 Call - - - - -.0045 .0756 0 153
16000 Call - - - - -.0044 .0691 0 1,091
16100 Call - - - - -.0042 .0630 0 300
16200 Call - .0622B .0561A .0561A -.0041 .0572 0 171
16300 Call - .0563B .0508A .0508A -.0040 .0517 0 1,000
16400 Call .0500 .0507B .0425 .0425 -.0039 .0465 20 1
16500 Call - - .0413A .0413A -.0037 .0417 0 443
16700 Call - - .0333A .0333A -.0034 .0330 0 76
16800 Call - - .0298A .0298A -.0032 .0292 0 220
17000 Call .0250 .0250 .0236A .0236A -.0028 .0225 1 375
17100 Call - - .0210A .0210A -.0026 .0196 0 33
17200 Call - - .0186A .0186A -.0025 .0169 0 25
17300 Call - - .0165A .0165A -.0023 .0146 0 13
17400 Call - - .0146A .0146A -.0020 .0127 0 9
17500 Call .0110 .0113B .0110 .0113B -.0018 .0109 3 439
17600 Call - - - - -.0016 .0094 0 14
18000 Call - - - - -.0010 .0051 0 390
18400 Call - - - - -.0006 .0029 0 300
19000 Call - - - - -.0003 .0012 0 164
20000 Call - - - - UNCH .0003 0 50
9000 Put - - - - UNCH .0001 0 25
9100 Put - - - - UNCH .0001 0 11
10000 Put - - - - UNCH .0001 0 77
10500 Put - - - - UNCH .0001 0 105
11000 Put - - - - UNCH .0001 0 161
11300 Put - - - - UNCH .0001 0 25
11500 Put - - - - UNCH .0001 0 68
12000 Put - - - - UNCH .0001 0 215
12300 Put - - - - UNCH .0001 0 28
12500 Put - - - - UNCH .0001 0 236
12900 Put - - - - UNCH .0002 0 3
13000 Put - - - - UNCH .0002 0 156
13200 Put - - - - -.0001 .0003 0 11
13400 Put - - - - UNCH .0005 0 35
13500 Put - - - - UNCH .0006 0 146
13700 Put - - - - UNCH .0009 0 30
13800 Put - - - - -.0001 .0010 0 2
13900 Put - - - - -.0002 .0012 0 95
14000 Put - - - - -.0001 .0015 0 236
14300 Put - - - - -.0002 .0025 0 30
14400 Put - - - - -.0002 .0030 0 78
14500 Put - - - - -.0002 .0036 0 87
14600 Put - - - - -.0002 .0042 0 27
14700 Put - - - - -.0003 .0049 0 32
14800 Put - - - - -.0002 .0058 0 110
14900 Put .0065 .0065 .0065 .0065 -.0003 .0067 1 1
15000 Put - - - - -.0002 .0078 0 235
15200 Put - - .0105A .0105A -.0002 .0104 0 1
15300 Put - - .0120A .0120A -.0003 .0119 0 11
15400 Put .0125 .0125 .0125 .0125 -.0002 .0137 60 230
15500 Put - - .0155A .0155A -.0001 .0158 0 262
15600 Put - - .0175A .0175A -.0002 .0180 0 10
15700 Put - - .0195A .0195A -.0001 .0206 0 1
15800 Put - - .0220A .0220A UNCH .0235 0 47
16000 Put .0300 .0300 .0280A .0300 +.0002 .0302 1 51
16100 Put - - .0315A .0325B +.0002 .0340 0 50
16200 Put - - .0350A .0370B +.0004 .0382 0 2
16300 Put - - .0390A .0415B +.0005 .0427 0 1
16500 Put - .0520B .0480A .0520B +.0008 .0527 0 26
16700 Put - .0640B .0589A .0637B +.0011 .0640 0 1
Total 86 10,835