Join Now Why Join?
Log In or Login with Facebook
  1. Enter ticker symbol
    Symbol Search  
    or enter GC* - Gold Futures
    Futures Markets
    YOU ARE HERE:  Futures » Futures Markets » Softs

    Futures Options - Orange JuiceFriday, May 25th, 2012

    Current Prices  |  End-of-Day Prices  |  Options Quotes  |  Spread Quotes  |  Profile

    Latest OptionsDaily Options View Help

    Options View:  MergedSplit   

    Options Expiration:10/17/14
    Days to Expiration:875
    Orange Juice Nov 2014: 124.10
    Price Value of Option Point:$150
    Orange Juice November 2014 Options
    Select Month:
    Latest Options : 21:00 Friday, 25 May

    StrikeOpenHighLowCurrentChangeTimePrem ($)
    60.00C 64.40 64.40 64.40s +0.40 16:39 9660.00
    60.00P 1.45 1.45 1.45s unch 16:39 217.50
    65.00C 60.15 60.15 60.15s +0.35 16:39 9022.50
    65.00P 2.10 2.10 2.10s unch 16:39 315.00
    70.00C 56.05 56.05 56.05s +0.35 16:39 8407.50
    70.00P 2.90 2.90 2.90s -0.05 16:39 435.00
    75.00C 52.15 52.15 52.15s +0.35 16:39 7822.50
    75.00P 3.95 3.95 3.95s -0.05 16:39 592.50
    80.00C 48.45 48.45 48.45s +0.35 16:39 7267.50
    80.00P 5.15 5.15 5.15s -0.05 16:39 772.50
    85.00C 44.95 44.95 44.95s +0.35 16:39 6742.50
    85.00P 6.55 6.55 6.55s -0.05 16:39 982.50
    90.00C 41.60 41.60 41.60s +0.30 16:39 6240.00
    90.00P 8.10 8.10 8.10s -0.10 16:39 1215.00
    95.00C 38.50 38.50 38.50s +0.30 16:39 5775.00
    95.00P 9.90 9.90 9.90s -0.10 16:39 1485.00
    100.00C 35.55 35.55 35.55s +0.25 16:39 5332.50
    100.00P 11.90 11.90 11.90s -0.10 16:39 1785.00
    105.00C 32.80 32.80 32.80s +0.25 16:39 4920.00
    105.00P 14.05 14.05 14.05s -0.15 16:39 2107.50
    110.00C 30.30 30.30 30.30s +0.30 16:39 4545.00
    110.00P 16.40 16.40 16.40s -0.15 16:39 2460.00
    115.00C 27.95 27.95 27.95s +0.25 16:39 4192.50
    115.00P 19.00 19.00 19.00s -0.15 16:39 2850.00
    120.00C 25.75 25.75 25.75s +0.25 16:39 3862.50
    120.00P 21.70 21.70 21.70s -0.20 16:39 3255.00
    125.00C 23.75 23.75 23.75s +0.25 16:39 3562.50
    125.00P 24.60 24.60 24.60s -0.20 16:39 3690.00
    130.00C 21.85 21.85 21.85s +0.20 16:39 3277.50
    130.00P 27.65 27.65 27.65s -0.20 16:39 4147.50
    135.00C 20.15 20.15 20.15s +0.20 16:39 3022.50
    135.00P 30.85 30.85 30.85s -0.20 16:39 4627.50
    140.00C 18.55 18.55 18.55s +0.20 16:39 2782.50
    140.00P 34.15 34.15 34.15s -0.25 16:39 5122.50
    145.00C 17.10 17.10 17.10s +0.20 16:39 2565.00
    145.00P 37.60 37.60 37.60s -0.25 16:39 5640.00
    150.00C 15.75 15.75 15.75s +0.15 16:39 2362.50
    150.00P 41.20 41.20 41.20s -0.20 16:39 6180.00
    155.00C 14.50 14.50 14.50s +0.15 16:39 2175.00
    155.00P 44.85 44.85 44.85s -0.25 16:39 6727.50
    160.00C 13.35 13.35 13.35s +0.15 16:39 2002.50
    160.00P 48.60 48.60 48.60s -0.25 16:39 7290.00
    165.00C 12.30 12.30 12.30s +0.15 16:39 1845.00
    165.00P 52.45 52.45 52.45s -0.30 16:39 7867.50
    170.00C 11.35 11.35 11.35s +0.15 16:39 1702.50
    170.00P 56.40 56.40 56.40s -0.30 16:39 8460.00
    175.00C 10.45 10.45 10.45s +0.15 16:39 1567.50
    175.00P 60.45 60.45 60.45s -0.25 16:39 9067.50
    180.00C 9.60 9.60 9.60s +0.10 16:39 1440.00
    180.00P 64.50 64.50 64.50s -0.30 16:39 9675.00
    185.00C 8.85 8.85 8.85s +0.10 16:39 1327.50
    185.00P 68.70 68.70 68.70s -0.25 16:39 10305.00
    190.00C 8.15 8.15 8.15s +0.05 16:39 1222.50
    190.00P 72.90 72.90 72.90s -0.30 16:39 10935.00
    195.00C 7.55 7.55 7.55s +0.10 16:39 1132.50
    195.00P 77.20 77.20 77.20s -0.30 16:39 11580.00
    200.00C 6.95 6.95 6.95s +0.10 16:39 1042.50
    200.00P 81.50 81.50 81.50s -0.30 16:39 12225.00
    205.00C 6.40 6.40 6.40s +0.05 16:39 960.00
    205.00P 85.85 85.85 85.85s -0.35 16:39 12877.50
    210.00C 5.90 5.90 5.90s +0.05 16:39 885.00
    210.00P 90.30 90.30 90.30s -0.30 16:39 13545.00
    215.00C 5.45 5.45 5.45s +0.05 16:39 817.50
    215.00P 94.75 94.75 94.75s -0.30 16:39 14212.50
    220.00C 5.05 5.05 5.05s +0.05 16:39 757.50
    220.00P 99.25 99.25 99.25s -0.30 16:39 14887.50
    225.00C 4.65 4.65 4.65s +0.05 16:40 697.50
    225.00P 103.75 103.75 103.75s -0.35 16:40 15562.50
    230.00C 4.30 4.30 4.30s +0.05 16:40 645.00
    230.00P 108.30 108.30 108.30s -0.35 16:40 16245.00
    235.00C 4.00 4.00 4.00s +0.05 16:40 600.00
    235.00P 112.90 112.90 112.90s -0.35 16:40 16935.00
    240.00C 3.70 3.70 3.70s +0.05 16:40 555.00
    240.00P 117.50 117.50 117.50s -0.35 16:40 17625.00
    245.00C 3.40 3.40 3.40s +0.05 16:40 510.00
    245.00P 122.15 122.15 122.15s -0.35 16:40 18322.50
    250.00C 3.15 3.15 3.15s +0.05 16:40 472.50
    250.00P 126.80 126.80 126.80s -0.35 16:40 19020.00
    255.00C 2.90 2.90 2.90s unch 16:40 435.00
    255.00P 131.50 131.50 131.50s -0.35 16:40 19725.00
    260.00C 2.70 2.70 2.70s +0.05 16:40 405.00
    260.00P 136.20 136.20 136.20s -0.35 16:40 20430.00
    265.00C 2.50 2.50 2.50s +0.05 16:40 375.00
    265.00P 140.95 140.95 140.95s -0.40 16:40 21142.50
    270.00C 2.35 2.35 2.35s +0.05 16:40 352.50
    270.00P 145.95 145.95 145.95s -0.40 16:40 21892.50
    275.00C 2.15 2.15 2.15s unch 16:40 322.50
    275.00P 150.95 150.95 150.95s -0.40 16:40 22642.50
    280.00C 2.00 2.00 2.00s +0.05 16:40 300.00
    280.00P 155.95 155.95 155.95s -0.40 16:40 23392.50
    285.00C 1.85 1.85 1.85s unch 16:40 277.50
    285.00P 160.95 160.95 160.95s -0.40 16:40 24142.50
    290.00C 1.70 1.70 1.70s unch 16:40 255.00
    290.00P 165.95 165.95 165.95s -0.40 16:40 24892.50
    295.00C 1.60 1.60 1.60s unch 16:40 240.00
    295.00P 170.95 170.95 170.95s -0.40 16:40 25642.50
    300.00C 1.50 1.50 1.50s +0.05 16:40 225.00
    300.00P 175.95 175.95 175.95s -0.40 16:40 26392.50
    StrikeOpenHighLowCurrentChangeTimePrem ($)
     
    Call Premium Total: $126,907.50
    Put Premium Total: $531,540.00
    Call/Put Premium Ratio: 0.24

    Call Open Interest Total: 0
    Put Open Interest Total: 0
    Call/Put Open Interest Ratio: 0



    Letters at the end of futures options quote:
    • c - market has closed
    • p - options price is from prior trading session
    • s - market has settled
    Volume and Open Interest are available with Daily Options using Merged View