| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @OJ.K24 | ORANGE JUICE - A MAY 2024 | 387.85 | 389.45 | 370.00 | 389.10 | +9.60 | +2.53% | 13:57 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2024-04-19 | 80.00000000 | @OJ.K24.8000C | 279.5 | 0.0 | @OJ.K24.8000P | 0.05 | 0.00 | ||
| 2024-04-19 | 90.00000000 | @OJ.K24.9000C | 269.50 | 0.00 | @OJ.K24.9000P | 0.05 | 0.00 | ||
| 2024-04-19 | 100.00000000 | @OJ.K24.10000C | 259.50 | 0.00 | @OJ.K24.10000P | 0.05 | 0.00 | ||
| 2024-04-19 | 105.00000000 | @OJ.K24.10500C | 254.50 | 0.00 | @OJ.K24.10500P | 0.05 | 0.00 | ||
| 2024-04-19 | 110.00000000 | @OJ.K24.11000C | 249.50 | 0.00 | @OJ.K24.11000P | 0.05 | 0.00 | ||
| 2024-04-19 | 115.00000000 | @OJ.K24.11500C | 247.85 | 0.00 | @OJ.K24.11500P | 0.05 | 0.00 | ||
| 2024-04-19 | 120.00000000 | @OJ.K24.12000C | 239.50 | 0.00 | @OJ.K24.12000P | 0.05 | 0.00 | ||
| 2024-04-19 | 125.00000000 | @OJ.K24.12500C | 234.50 | 0.00 | @OJ.K24.12500P | 0.05 | 0.00 | ||
| 2024-04-19 | 130.00000000 | @OJ.K24.13000C | 229.50 | 0.00 | @OJ.K24.13000P | 0.05 | 0.00 | ||
| 2024-04-19 | 135.00000000 | @OJ.K24.13500C | 224.50 | 0.00 | @OJ.K24.13500P | 0.05 | 0.00 | ||
| 2024-04-19 | 140.00000000 | @OJ.K24.14000C | 219.50 | 0.00 | @OJ.K24.14000P | 0.05 | 0.00 | ||
| 2024-04-19 | 145.00000000 | @OJ.K24.14500C | 214.50 | 0.00 | @OJ.K24.14500P | 0.05 | 0.00 | ||
| 2024-04-19 | 150.00000000 | @OJ.K24.15000C | 209.50 | 0.00 | @OJ.K24.15000P | 0.05 | 0.00 | ||
| 2024-04-19 | 155.00000000 | @OJ.K24.15500C | 207.85 | 0.00 | @OJ.K24.15500P | 0.05 | 0.00 | ||
| 2024-04-19 | 160.00000000 | @OJ.K24.16000C | 199.50 | 0.00 | @OJ.K24.16000P | 0.05 | 0.00 | ||
| 2024-04-19 | 165.00000000 | @OJ.K24.16500C | 194.50 | 0.00 | @OJ.K24.16500P | 0.05 | 0.00 | ||
| 2024-04-19 | 170.00000000 | @OJ.K24.17000C | 189.50 | 0.00 | @OJ.K24.17000P | 0.45 | +0.40 | 5 | |
| 2024-04-19 | 175.00000000 | @OJ.K24.17500C | 187.85 | 0.00 | @OJ.K24.17500P | 0.05 | 0.00 | ||
| 2024-04-19 | 180.00000000 | @OJ.K24.18000C | 179.50 | 0.00 | @OJ.K24.18000P | 0.05 | 0.00 | ||
| 2024-04-19 | 185.00000000 | @OJ.K24.18500C | 174.50 | 0.00 | @OJ.K24.18500P | 0.05 | 0.00 | ||
| 2024-04-19 | 190.00000000 | @OJ.K24.19000C | 169.50 | 0.00 | @OJ.K24.19000P | 0.50 | +0.45 | 2 | |
| 2024-04-19 | 195.00000000 | @OJ.K24.19500C | 164.50 | 0.00 | @OJ.K24.19500P | 0.05 | 0.00 | ||
| 2024-04-19 | 200.00000000 | @OJ.K24.20000C | 159.50 | 0.00 | @OJ.K24.20000P | 0.10 | +0.05 | 72 | |
| 2024-04-19 | 205.00000000 | @OJ.K24.20500C | 154.50 | 0.00 | @OJ.K24.20500P | 0.05 | 0.00 | ||
| 2024-04-19 | 210.00000000 | @OJ.K24.21000C | 149.50 | 0.00 | @OJ.K24.21000P | 0.05 | 0.00 | ||
| 2024-04-19 | 215.00000000 | @OJ.K24.21500C | 144.50 | 0.00 | @OJ.K24.21500P | 0.05 | 0.00 | ||
| 2024-04-19 | 220.00000000 | @OJ.K24.22000C | 139.50 | 0.00 | @OJ.K24.22000P | 0.55 | +0.50 | 3 | |
| 2024-04-19 | 225.00000000 | @OJ.K24.22500C | 134.50 | 0.00 | @OJ.K24.22500P | 0.05 | 0.00 | ||
| 2024-04-19 | 230.00000000 | @OJ.K24.23000C | 129.50 | 0.00 | @OJ.K24.23000P | 0.15 | +0.10 | 200 | |
| 2024-04-19 | 235.00000000 | @OJ.K24.23500C | 124.50 | 0.00 | @OJ.K24.23500P | 0.90 | +0.85 | 3 | |
| 2024-04-19 | 240.00000000 | @OJ.K24.24000C | 119.50 | 0.00 | @OJ.K24.24000P | 0.05 | 0.00 | ||
| 2024-04-19 | 245.00000000 | @OJ.K24.24500C | 114.50 | 0.00 | @OJ.K24.24500P | 0.65 | +0.60 | 3 | |
| 2024-04-19 | 250.00000000 | @OJ.K24.25000C | 109.50 | 0.00 | @OJ.K24.25000P | 0.40 | +0.35 | 266 | |
| 2024-04-19 | 255.00000000 | @OJ.K24.25500C | 104.50 | 0.00 | @OJ.K24.25500P | 1.40 | +1.35 | 5 | |
| 2024-04-19 | 260.00000000 | @OJ.K24.26000C | 99.50 | 0.00 | @OJ.K24.26000P | 0.40 | +0.35 | 152 | |
| 2024-04-19 | 265.00000000 | @OJ.K24.26500C | 94.50 | 0.00 | @OJ.K24.26500P | 0.80 | +0.75 | 175 | |
| 2024-04-19 | 270.00000000 | @OJ.K24.27000C | 92.85 | 0.00 | @OJ.K24.27000P | 4.00 | +3.95 | 95 | |
| 2024-04-19 | 275.00000000 | @OJ.K24.27500C | 84.50 | 0.00 | @OJ.K24.27500P | 1.20 | +1.15 | 435 | |
| 2024-04-19 | 280.00000000 | @OJ.K24.28000C | 79.50 | 0.00 | @OJ.K24.28000P | 0.80 | +0.75 | 151 | |
| 2024-04-19 | 285.00000000 | @OJ.K24.28500C | 74.50 | 0.00 | @OJ.K24.28500P | 0.90 | +0.85 | 90 | |
| 2024-04-19 | 290.00000000 | @OJ.K24.29000C | 69.50 | 0.00 | @OJ.K24.29000P | 2.65 | +2.60 | 74 | |
| 2024-04-19 | 295.00000000 | @OJ.K24.29500C | 64.50 | 0.00 | @OJ.K24.29500P | 0.05 | 0.00 | ||
| 2024-04-19 | 300.00000000 | @OJ.K24.30000C | 13.50 | -49.35 | 80 | @OJ.K24.30000P | 2.00 | +1.95 | 177 |
| 2024-04-19 | 305.00000000 | @OJ.K24.30500C | 54.50 | 0.00 | @OJ.K24.30500P | 0.05 | 0.00 | 80 | |
| 2024-04-19 | 310.00000000 | @OJ.K24.31000C | 49.50 | 0.00 | @OJ.K24.31000P | 0.50 | +0.45 | 111 | |
| 2024-04-19 | 315.00000000 | @OJ.K24.31500C | 44.50 | 0.00 | 251 | @OJ.K24.31500P | 4.50 | +4.45 | 2 |
| 2024-04-19 | 320.00000000 | @OJ.K24.32000C | 39.50 | 0.00 | @OJ.K24.32000P | 0.40 | +0.35 | 223 | |
| 2024-04-19 | 325.00000000 | @OJ.K24.32500C | 37.85 | 0.00 | 1 | @OJ.K24.32500P | 7.50 | +7.45 | 63 |
| 2024-04-19 | 330.00000000 | @OJ.K24.33000C | 9.20 | -20.30 | 108 | @OJ.K24.33000P | 0.75 | +0.70 | 241 |
| 2024-04-19 | 335.00000000 | @OJ.K24.33500C | 27.95 | 0.00 | 2 | @OJ.K24.33500P | 0.05 | 0.00 | 25 |
| 2024-04-19 | 340.00000000 | @OJ.K24.34000C | 19.55 | 0.00 | 4 | @OJ.K24.34000P | 0.60 | +0.55 | 219 |
| 2024-04-19 | 345.00000000 | @OJ.K24.34500C | 14.70 | 0.00 | 4 | @OJ.K24.34500P | 0.40 | +0.20 | 45 |
| 2024-04-19 | 350.00000000 | @OJ.K24.35000C | 18.00 | +7.95 | 258 | @OJ.K24.35000P | 8.50 | +7.95 | 200 |
| 2024-04-19 | 355.00000000 | @OJ.K24.35500C | 5.95 | 0.00 | 18 | @OJ.K24.35500P | 12.00 | +10.55 | 20 |
| 2024-04-19 | 360.00000000 | @OJ.K24.36000C | 9.50 | +6.55 | 153 | @OJ.K24.36000P | 3.75 | +0.30 | 135 |
| 2024-04-19 | 365.00000000 | @OJ.K24.36500C | 25.75 | +24.55 | 53 | @OJ.K24.36500P | 5.50 | -1.20 | 40 |
| 2024-04-19 | 370.00000000 | @OJ.K24.37000C | 5.50 | +3.50 | 99 | @OJ.K24.37000P | 10.00 | -0.90 | 32 |
| 2024-04-19 | 375.00000000 | @OJ.K24.37500C | 3.25 | +3.15 | 102 | @OJ.K24.37500P | 15.60 | 0.00 | 100 |
| 2024-04-19 | 380.00000000 | @OJ.K24.38000C | 19.00 | +18.95 | 95 | @OJ.K24.38000P | 39.20 | +18.65 | 62 |
| 2024-04-19 | 385.00000000 | @OJ.K24.38500C | 0.05 | 0.00 | 22 | @OJ.K24.38500P | 25.50 | 0.00 | |
| 2024-04-19 | 390.00000000 | @OJ.K24.39000C | 9.20 | +9.10 | 53 | @OJ.K24.39000P | 30.50 | 0.00 | |
| 2024-04-19 | 395.00000000 | @OJ.K24.39500C | 0.05 | 0.00 | 70 | @OJ.K24.39500P | 35.50 | 0.00 | |
| 2024-04-19 | 400.00000000 | @OJ.K24.40000C | 7.50 | +7.45 | 211 | @OJ.K24.40000P | 40.50 | 0.00 | |
| 2024-04-19 | 405.00000000 | @OJ.K24.40500C | 10.00 | +9.95 | 57 | @OJ.K24.40500P | 42.15 | 0.00 | |
| 2024-04-19 | 410.00000000 | @OJ.K24.41000C | 3.75 | +3.70 | 65 | @OJ.K24.41000P | 50.50 | 0.00 | |
| 2024-04-19 | 415.00000000 | @OJ.K24.41500C | 3.15 | +3.10 | 100 | @OJ.K24.41500P | 55.50 | 0.00 | |
| 2024-04-19 | 420.00000000 | @OJ.K24.42000C | 7.00 | +6.95 | 346 | @OJ.K24.42000P | 60.50 | 0.00 | |
| 2024-04-19 | 425.00000000 | @OJ.K24.42500C | 0.05 | 0.00 | 107 | @OJ.K24.42500P | 65.50 | 0.00 | |
| 2024-04-19 | 430.00000000 | @OJ.K24.43000C | 5.65 | +5.60 | 125 | @OJ.K24.43000P | 70.50 | 0.00 | |
| 2024-04-19 | 435.00000000 | @OJ.K24.43500C | 0.05 | 0.00 | @OJ.K24.43500P | 75.50 | 0.00 | ||
| 2024-04-19 | 440.00000000 | @OJ.K24.44000C | 0.05 | 0.00 | 155 | @OJ.K24.44000P | 80.50 | 0.00 | |
| 2024-04-19 | 450.00000000 | @OJ.K24.45000C | 0.05 | 0.00 | @OJ.K24.45000P | 90.50 | 0.00 | ||
| 2024-04-19 | 460.00000000 | @OJ.K24.46000C | 0.05 | 0.00 | @OJ.K24.46000P | 100.50 | 0.00 | ||
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Options
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools