| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| @OJ.N24 | ORANGE JUICE - A JULY 2024 | 370.1 | 378.0 | 363.7 | 373.4 | +3.9 | +1.06% | 13:59 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2024-06-21 | 80.00000000 | @OJ.N24.8000C | 289.5 | 0.0 | @OJ.N24.8000P | 0.05 | 0.00 | ||
| 2024-06-21 | 90.00000000 | @OJ.N24.9000C | 279.50 | 0.00 | @OJ.N24.9000P | 0.05 | 0.00 | ||
| 2024-06-21 | 100.00000000 | @OJ.N24.10000C | 269.50 | 0.00 | @OJ.N24.10000P | 0.05 | 0.00 | ||
| 2024-06-21 | 105.00000000 | @OJ.N24.10500C | 264.50 | 0.00 | @OJ.N24.10500P | 0.50 | +0.45 | 2 | |
| 2024-06-21 | 110.00000000 | @OJ.N24.11000C | 259.50 | 0.00 | @OJ.N24.11000P | 0.05 | 0.00 | ||
| 2024-06-21 | 115.00000000 | @OJ.N24.11500C | 254.50 | 0.00 | @OJ.N24.11500P | 0.05 | 0.00 | ||
| 2024-06-21 | 120.00000000 | @OJ.N24.12000C | 249.50 | 0.00 | @OJ.N24.12000P | 0.05 | 0.00 | ||
| 2024-06-21 | 125.00000000 | @OJ.N24.12500C | 244.50 | 0.00 | @OJ.N24.12500P | 0.05 | 0.00 | ||
| 2024-06-21 | 130.00000000 | @OJ.N24.13000C | 239.50 | 0.00 | @OJ.N24.13000P | 0.15 | +0.10 | 2 | |
| 2024-06-21 | 135.00000000 | @OJ.N24.13500C | 234.50 | 0.00 | @OJ.N24.13500P | 0.05 | 0.00 | ||
| 2024-06-21 | 140.00000000 | @OJ.N24.14000C | 229.50 | 0.00 | @OJ.N24.14000P | 0.05 | 0.00 | ||
| 2024-06-21 | 145.00000000 | @OJ.N24.14500C | 224.50 | 0.00 | @OJ.N24.14500P | 0.05 | 0.00 | ||
| 2024-06-21 | 150.00000000 | @OJ.N24.15000C | 219.50 | 0.00 | @OJ.N24.15000P | 0.25 | +0.20 | 2 | |
| 2024-06-21 | 155.00000000 | @OJ.N24.15500C | 214.50 | 0.00 | @OJ.N24.15500P | 0.05 | 0.00 | ||
| 2024-06-21 | 160.00000000 | @OJ.N24.16000C | 205.85 | 0.00 | @OJ.N24.16000P | 0.25 | +0.20 | 1 | |
| 2024-06-21 | 165.00000000 | @OJ.N24.16500C | 204.50 | 0.00 | @OJ.N24.16500P | 0.05 | 0.00 | ||
| 2024-06-21 | 170.00000000 | @OJ.N24.17000C | 199.50 | 0.00 | @OJ.N24.17000P | 0.30 | +0.25 | 2 | |
| 2024-06-21 | 175.00000000 | @OJ.N24.17500C | 190.85 | 0.00 | @OJ.N24.17500P | 0.05 | 0.00 | ||
| 2024-06-21 | 180.00000000 | @OJ.N24.18000C | 189.50 | 0.00 | @OJ.N24.18000P | 0.05 | 0.00 | ||
| 2024-06-21 | 185.00000000 | @OJ.N24.18500C | 184.50 | 0.00 | @OJ.N24.18500P | 0.05 | 0.00 | ||
| 2024-06-21 | 190.00000000 | @OJ.N24.19000C | 179.50 | 0.00 | @OJ.N24.19000P | 0.25 | +0.20 | 14 | |
| 2024-06-21 | 195.00000000 | @OJ.N24.19500C | 174.50 | 0.00 | @OJ.N24.19500P | 1.00 | +0.95 | 5 | |
| 2024-06-21 | 200.00000000 | @OJ.N24.20000C | 169.50 | 0.00 | 1 | @OJ.N24.20000P | 0.30 | +0.25 | 15 |
| 2024-06-21 | 205.00000000 | @OJ.N24.20500C | 164.50 | 0.00 | @OJ.N24.20500P | 0.05 | 0.00 | ||
| 2024-06-21 | 210.00000000 | @OJ.N24.21000C | 159.50 | 0.00 | @OJ.N24.21000P | 7.55 | +7.50 | 1 | |
| 2024-06-21 | 215.00000000 | @OJ.N24.21500C | 154.50 | 0.00 | @OJ.N24.21500P | 0.05 | 0.00 | ||
| 2024-06-21 | 220.00000000 | @OJ.N24.22000C | 149.50 | 0.00 | @OJ.N24.22000P | 0.05 | 0.00 | ||
| 2024-06-21 | 225.00000000 | @OJ.N24.22500C | 144.50 | 0.00 | 1 | @OJ.N24.22500P | 0.05 | 0.00 | |
| 2024-06-21 | 230.00000000 | @OJ.N24.23000C | 139.50 | 0.00 | @OJ.N24.23000P | 0.05 | 0.00 | ||
| 2024-06-21 | 235.00000000 | @OJ.N24.23500C | 134.50 | 0.00 | @OJ.N24.23500P | 0.05 | 0.00 | ||
| 2024-06-21 | 240.00000000 | @OJ.N24.24000C | 129.50 | 0.00 | @OJ.N24.24000P | 1.45 | +1.40 | 1 | |
| 2024-06-21 | 245.00000000 | @OJ.N24.24500C | 124.50 | 0.00 | @OJ.N24.24500P | 0.05 | 0.00 | ||
| 2024-06-21 | 250.00000000 | @OJ.N24.25000C | 119.50 | 0.00 | 1 | @OJ.N24.25000P | 1.35 | +1.30 | 181 |
| 2024-06-21 | 255.00000000 | @OJ.N24.25500C | 110.85 | 0.00 | @OJ.N24.25500P | 0.15 | 0.00 | ||
| 2024-06-21 | 260.00000000 | @OJ.N24.26000C | 109.50 | 0.00 | @OJ.N24.26000P | 0.10 | 0.00 | ||
| 2024-06-21 | 265.00000000 | @OJ.N24.26500C | 104.50 | 0.00 | @OJ.N24.26500P | 0.85 | +0.70 | 200 | |
| 2024-06-21 | 270.00000000 | @OJ.N24.27000C | 99.50 | 0.00 | @OJ.N24.27000P | 2.25 | +2.05 | 100 | |
| 2024-06-21 | 275.00000000 | @OJ.N24.27500C | 94.55 | 0.00 | 1 | @OJ.N24.27500P | 0.70 | +0.45 | 334 |
| 2024-06-21 | 280.00000000 | @OJ.N24.28000C | 89.55 | 0.00 | @OJ.N24.28000P | 5.10 | +4.80 | 176 | |
| 2024-06-21 | 285.00000000 | @OJ.N24.28500C | 84.65 | 0.00 | @OJ.N24.28500P | 0.35 | 0.00 | 90 | |
| 2024-06-21 | 290.00000000 | @OJ.N24.29000C | 76.25 | 0.00 | @OJ.N24.29000P | 4.40 | +3.95 | 50 | |
| 2024-06-21 | 295.00000000 | @OJ.N24.29500C | 74.85 | 0.00 | @OJ.N24.29500P | 8.25 | +7.65 | 50 | |
| 2024-06-21 | 300.00000000 | @OJ.N24.30000C | 70.00 | 0.00 | 120 | @OJ.N24.30000P | 1.00 | +0.20 | 181 |
| 2024-06-21 | 305.00000000 | @OJ.N24.30500C | 65.25 | 0.00 | @OJ.N24.30500P | 1.35 | 0.00 | ||
| 2024-06-21 | 310.00000000 | @OJ.N24.31000C | 60.50 | 0.00 | @OJ.N24.31000P | 5.30 | +4.00 | 46 | |
| 2024-06-21 | 315.00000000 | @OJ.N24.31500C | 55.90 | 0.00 | 150 | @OJ.N24.31500P | 32.25 | +30.60 | 10 |
| 2024-06-21 | 320.00000000 | @OJ.N24.32000C | 51.35 | 0.00 | @OJ.N24.32000P | 2.10 | 0.00 | 29 | |
| 2024-06-21 | 325.00000000 | @OJ.N24.32500C | 46.95 | 0.00 | @OJ.N24.32500P | 36.00 | +33.30 | 75 | |
| 2024-06-21 | 330.00000000 | @OJ.N24.33000C | 42.70 | 0.00 | 68 | @OJ.N24.33000P | 31.00 | +27.60 | 87 |
| 2024-06-21 | 335.00000000 | @OJ.N24.33500C | 38.60 | 0.00 | @OJ.N24.33500P | 4.30 | 0.00 | ||
| 2024-06-21 | 340.00000000 | @OJ.N24.34000C | 34.70 | 0.00 | 25 | @OJ.N24.34000P | 6.00 | +0.60 | 93 |
| 2024-06-21 | 345.00000000 | @OJ.N24.34500C | 31.05 | 0.00 | @OJ.N24.34500P | 6.70 | 0.00 | ||
| 2024-06-21 | 350.00000000 | @OJ.N24.35000C | 6.70 | -20.90 | 172 | @OJ.N24.35000P | 11.00 | +2.75 | 185 |
| 2024-06-21 | 355.00000000 | @OJ.N24.35500C | 21.35 | -3.05 | 24 | @OJ.N24.35500P | 10.00 | 0.00 | |
| 2024-06-21 | 360.00000000 | @OJ.N24.36000C | 19.50 | -2.00 | 303 | @OJ.N24.36000P | 15.50 | +3.45 | 20 |
| 2024-06-21 | 365.00000000 | @OJ.N24.36500C | 18.85 | 0.00 | @OJ.N24.36500P | 14.35 | 0.00 | ||
| 2024-06-21 | 370.00000000 | @OJ.N24.37000C | 17.80 | +1.35 | 42 | @OJ.N24.37000P | 17.90 | +0.95 | 3 |
| 2024-06-21 | 375.00000000 | @OJ.N24.37500C | 14.00 | -0.30 | 110 | @OJ.N24.37500P | 19.75 | 0.00 | |
| 2024-06-21 | 380.00000000 | @OJ.N24.38000C | 20.00 | +7.75 | 226 | @OJ.N24.38000P | 22.85 | 0.00 | |
| 2024-06-21 | 385.00000000 | @OJ.N24.38500C | 10.70 | 0.00 | 70 | @OJ.N24.38500P | 26.15 | 0.00 | |
| 2024-06-21 | 390.00000000 | @OJ.N24.39000C | 8.20 | -1.05 | 197 | @OJ.N24.39000P | 29.65 | 0.00 | |
| 2024-06-21 | 395.00000000 | @OJ.N24.39500C | 8.00 | 0.00 | 95 | @OJ.N24.39500P | 33.35 | 0.00 | |
| 2024-06-21 | 400.00000000 | @OJ.N24.40000C | 7.00 | -0.15 | 30 | @OJ.N24.40000P | 41.10 | 0.00 | |
| 2024-06-21 | 405.00000000 | @OJ.N24.40500C | 5.90 | 0.00 | 120 | @OJ.N24.40500P | 41.20 | 0.00 | |
| 2024-06-21 | 410.00000000 | @OJ.N24.41000C | 9.80 | +4.70 | 70 | @OJ.N24.41000P | 45.35 | 0.00 | |
| 2024-06-21 | 415.00000000 | @OJ.N24.41500C | 4.40 | 0.00 | @OJ.N24.41500P | 53.60 | 0.00 | ||
| 2024-06-21 | 420.00000000 | @OJ.N24.42000C | 4.50 | +0.70 | 281 | @OJ.N24.42000P | 54.00 | 0.00 | |
| 2024-06-21 | 425.00000000 | @OJ.N24.42500C | 3.25 | 0.00 | 260 | @OJ.N24.42500P | 58.45 | 0.00 | |
| 2024-06-21 | 430.00000000 | @OJ.N24.43000C | 2.80 | 0.00 | @OJ.N24.43000P | 63.00 | 0.00 | ||
| 2024-06-21 | 440.00000000 | @OJ.N24.44000C | 3.00 | +0.90 | 2 | @OJ.N24.44000P | 72.25 | 0.00 | |
| 2024-06-21 | 450.00000000 | @OJ.N24.45000C | 0.75 | -1.00 | 15 | @OJ.N24.45000P | 81.75 | 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