Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
@OJ.H25 | ORANGE JUICE - A MARCH 2025 | 345.75 | 345.75 | 345.75 | 349.95 | +4.20 | +1.20% | 09:56 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2025-02-21 | 90.00000000 | @OJ.H25.9000C | 260.95 | 0.00 | @OJ.H25.9000P | 0.20 | 0.00 | ||
2025-02-21 | 100.00000000 | @OJ.H25.10000C | 250.95 | 0.00 | @OJ.H25.10000P | 0.30 | 0.00 | ||
2025-02-21 | 110.00000000 | @OJ.H25.11000C | 240.95 | 0.00 | @OJ.H25.11000P | 0.40 | 0.00 | ||
2025-02-21 | 115.00000000 | @OJ.H25.11500C | 235.95 | 0.00 | @OJ.H25.11500P | 0.45 | 0.00 | ||
2025-02-21 | 120.00000000 | @OJ.H25.12000C | 230.95 | 0.00 | @OJ.H25.12000P | 0.55 | 0.00 | ||
2025-02-21 | 125.00000000 | @OJ.H25.12500C | 225.95 | 0.00 | @OJ.H25.12500P | 0.60 | 0.00 | ||
2025-02-21 | 130.00000000 | @OJ.H25.13000C | 220.95 | 0.00 | @OJ.H25.13000P | 0.70 | 0.00 | ||
2025-02-21 | 135.00000000 | @OJ.H25.13500C | 215.95 | 0.00 | @OJ.H25.13500P | 0.70 | 0.00 | ||
2025-02-21 | 140.00000000 | @OJ.H25.14000C | 210.95 | 0.00 | @OJ.H25.14000P | 0.85 | 0.00 | ||
2025-02-21 | 145.00000000 | @OJ.H25.14500C | 205.95 | 0.00 | @OJ.H25.14500P | 0.95 | 0.00 | ||
2025-02-21 | 150.00000000 | @OJ.H25.15000C | 200.95 | 0.00 | @OJ.H25.15000P | 1.05 | 0.00 | ||
2025-02-21 | 155.00000000 | @OJ.H25.15500C | 195.95 | 0.00 | @OJ.H25.15500P | 1.20 | 0.00 | ||
2025-02-21 | 160.00000000 | @OJ.H25.16000C | 190.95 | 0.00 | @OJ.H25.16000P | 1.30 | 0.00 | ||
2025-02-21 | 165.00000000 | @OJ.H25.16500C | 185.95 | 0.00 | @OJ.H25.16500P | 1.45 | 0.00 | ||
2025-02-21 | 170.00000000 | @OJ.H25.17000C | 180.95 | 0.00 | @OJ.H25.17000P | 1.60 | 0.00 | ||
2025-02-21 | 175.00000000 | @OJ.H25.17500C | 176.00 | 0.00 | @OJ.H25.17500P | 1.75 | 0.00 | ||
2025-02-21 | 180.00000000 | @OJ.H25.18000C | 171.05 | 0.00 | @OJ.H25.18000P | 1.95 | 0.00 | ||
2025-02-21 | 185.00000000 | @OJ.H25.18500C | 160.95 | 0.00 | @OJ.H25.18500P | 2.10 | 0.00 | ||
2025-02-21 | 190.00000000 | @OJ.H25.19000C | 161.25 | 0.00 | @OJ.H25.19000P | 2.30 | 0.00 | ||
2025-02-21 | 195.00000000 | @OJ.H25.19500C | 156.40 | 0.00 | @OJ.H25.19500P | 2.50 | 0.00 | ||
2025-02-21 | 200.00000000 | @OJ.H25.20000C | 151.60 | 0.00 | @OJ.H25.20000P | 2.75 | 0.00 | ||
2025-02-21 | 205.00000000 | @OJ.H25.20500C | 146.80 | 0.00 | @OJ.H25.20500P | 2.95 | 0.00 | ||
2025-02-21 | 210.00000000 | @OJ.H25.21000C | 142.00 | 0.00 | @OJ.H25.21000P | 3.20 | 0.00 | ||
2025-02-21 | 215.00000000 | @OJ.H25.21500C | 137.25 | 0.00 | @OJ.H25.21500P | 3.45 | 0.00 | ||
2025-02-21 | 220.00000000 | @OJ.H25.22000C | 132.50 | 0.00 | @OJ.H25.22000P | 3.75 | 0.00 | ||
2025-02-21 | 225.00000000 | @OJ.H25.22500C | 127.80 | 0.00 | @OJ.H25.22500P | 4.05 | 0.00 | ||
2025-02-21 | 230.00000000 | @OJ.H25.23000C | 123.10 | 0.00 | @OJ.H25.23000P | 4.35 | 0.00 | ||
2025-02-21 | 235.00000000 | @OJ.H25.23500C | 118.45 | 0.00 | @OJ.H25.23500P | 4.70 | 0.00 | ||
2025-02-21 | 240.00000000 | @OJ.H25.24000C | 113.85 | 0.00 | @OJ.H25.24000P | 5.05 | 0.00 | ||
2025-02-21 | 245.00000000 | @OJ.H25.24500C | 109.25 | 0.00 | @OJ.H25.24500P | 5.45 | 0.00 | ||
2025-02-21 | 250.00000000 | @OJ.H25.25000C | 104.70 | 0.00 | @OJ.H25.25000P | 5.90 | 0.00 | ||
2025-02-21 | 255.00000000 | @OJ.H25.25500C | 100.20 | 0.00 | @OJ.H25.25500P | 6.25 | 0.00 | ||
2025-02-21 | 260.00000000 | @OJ.H25.26000C | 95.70 | 0.00 | @OJ.H25.26000P | 6.70 | 0.00 | ||
2025-02-21 | 265.00000000 | @OJ.H25.26500C | 91.25 | 0.00 | @OJ.H25.26500P | 7.20 | 0.00 | ||
2025-02-21 | 270.00000000 | @OJ.H25.27000C | 86.85 | 0.00 | @OJ.H25.27000P | 7.70 | 0.00 | ||
2025-02-21 | 275.00000000 | @OJ.H25.27500C | 82.45 | 0.00 | @OJ.H25.27500P | 8.30 | 0.00 | ||
2025-02-21 | 280.00000000 | @OJ.H25.28000C | 78.15 | 0.00 | @OJ.H25.28000P | 8.90 | 0.00 | ||
2025-02-21 | 285.00000000 | @OJ.H25.28500C | 73.90 | 0.00 | @OJ.H25.28500P | 9.55 | 0.00 | ||
2025-02-21 | 290.00000000 | @OJ.H25.29000C | 69.70 | 0.00 | @OJ.H25.29000P | 10.25 | 0.00 | ||
2025-02-21 | 295.00000000 | @OJ.H25.29500C | 65.55 | 0.00 | @OJ.H25.29500P | 11.05 | 0.00 | ||
2025-02-21 | 300.00000000 | @OJ.H25.30000C | 61.55 | 0.00 | @OJ.H25.30000P | 11.90 | 0.00 | ||
2025-02-21 | 305.00000000 | @OJ.H25.30500C | 57.60 | 0.00 | @OJ.H25.30500P | 12.85 | 0.00 | ||
2025-02-21 | 310.00000000 | @OJ.H25.31000C | 53.85 | 0.00 | @OJ.H25.31000P | 13.95 | 0.00 | ||
2025-02-21 | 315.00000000 | @OJ.H25.31500C | 50.20 | 0.00 | @OJ.H25.31500P | 15.20 | 0.00 | ||
2025-02-21 | 320.00000000 | @OJ.H25.32000C | 46.70 | 0.00 | @OJ.H25.32000P | 16.60 | 0.00 | ||
2025-02-21 | 325.00000000 | @OJ.H25.32500C | 43.40 | 0.00 | @OJ.H25.32500P | 18.15 | 0.00 | ||
2025-02-21 | 330.00000000 | @OJ.H25.33000C | 40.30 | 0.00 | @OJ.H25.33000P | 19.95 | 0.00 | ||
2025-02-21 | 335.00000000 | @OJ.H25.33500C | 37.35 | 0.00 | @OJ.H25.33500P | 21.85 | 0.00 | ||
2025-02-21 | 340.00000000 | @OJ.H25.34000C | 31.85 | 0.00 | @OJ.H25.34000P | 24.00 | 0.00 | ||
2025-02-21 | 345.00000000 | @OJ.H25.34500C | 32.05 | 0.00 | @OJ.H25.34500P | 26.25 | 0.00 | ||
2025-02-21 | 350.00000000 | @OJ.H25.35000C | 29.65 | 0.00 | @OJ.H25.35000P | 31.30 | 0.00 | ||
2025-02-21 | 355.00000000 | @OJ.H25.35500C | 27.40 | 0.00 | @OJ.H25.35500P | 31.35 | 0.00 | ||
2025-02-21 | 360.00000000 | @OJ.H25.36000C | 25.30 | 0.00 | @OJ.H25.36000P | 34.10 | 0.00 | ||
2025-02-21 | 365.00000000 | @OJ.H25.36500C | 23.35 | 0.00 | @OJ.H25.36500P | 37.00 | 0.00 | ||
2025-02-21 | 370.00000000 | @OJ.H25.37000C | 21.50 | 0.00 | @OJ.H25.37000P | 40.05 | 0.00 | ||
2025-02-21 | 375.00000000 | @OJ.H25.37500C | 19.80 | 0.00 | @OJ.H25.37500P | 43.20 | 0.00 | ||
2025-02-21 | 380.00000000 | @OJ.H25.38000C | 18.25 | 0.00 | @OJ.H25.38000P | 46.50 | 0.00 | ||
2025-02-21 | 385.00000000 | @OJ.H25.38500C | 16.80 | 0.00 | @OJ.H25.38500P | 49.90 | 0.00 | ||
2025-02-21 | 390.00000000 | @OJ.H25.39000C | 15.40 | 0.00 | @OJ.H25.39000P | 53.45 | 0.00 | ||
2025-02-21 | 395.00000000 | @OJ.H25.39500C | 14.15 | 0.00 | @OJ.H25.39500P | 57.05 | 0.00 | ||
2025-02-21 | 400.00000000 | @OJ.H25.40000C | 15.00 | +2.00 | 12 | @OJ.H25.40000P | 60.80 | 0.00 | |
2025-02-21 | 410.00000000 | @OJ.H25.41000C | 10.95 | 0.00 | @OJ.H25.41000P | 68.50 | 0.00 | ||
2025-02-21 | 420.00000000 | @OJ.H25.42000C | 9.20 | 0.00 | @OJ.H25.42000P | 76.55 | 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
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools