Options Chain COCOA SEPTEMBER 2024 (ICE:@CC.U24)

MarketNameOpenHighLowLastChangePctTime
@CC.U24COCOA SEPTEMBER 20249306982292789714+423+4.55%13:29add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2024-08-021550.00000000@CC.U24.1550C77410 @CC.U24.1550P10 
2024-08-021600.00000000@CC.U24.1600C76910 @CC.U24.1600P10 
2024-08-021650.00000000@CC.U24.1650C76410 @CC.U24.1650P10 
2024-08-021700.00000000@CC.U24.1700C75910 @CC.U24.1700P10 
2024-08-021750.00000000@CC.U24.1750C75410 @CC.U24.1750P10 
2024-08-021800.00000000@CC.U24.1800C74910 @CC.U24.1800P10 
2024-08-021850.00000000@CC.U24.1850C74410 @CC.U24.1850P10 
2024-08-021900.00000000@CC.U24.1900C73390 @CC.U24.1900P10 
2024-08-021950.00000000@CC.U24.1950C73420 @CC.U24.1950P10 
2024-08-022000.00000000@CC.U24.2000C72920 @CC.U24.2000P10 
2024-08-022050.00000000@CC.U24.2050C72420 @CC.U24.2050P10 
2024-08-022100.00000000@CC.U24.2100C71920 @CC.U24.2100P10 
2024-08-022150.00000000@CC.U24.2150C71420 @CC.U24.2150P10 
2024-08-022200.00000000@CC.U24.2200C70920 @CC.U24.2200P10 
2024-08-022250.00000000@CC.U24.2250C70420 @CC.U24.2250P20+19200
2024-08-022300.00000000@CC.U24.2300C69920 @CC.U24.2300P4+3644
2024-08-022350.00000000@CC.U24.2350C69420 @CC.U24.2350P10 
2024-08-022400.00000000@CC.U24.2400C689202@CC.U24.2400P10 
2024-08-022450.00000000@CC.U24.2450C68420 @CC.U24.2450P10181
2024-08-022500.00000000@CC.U24.2500C679202@CC.U24.2500P104012
2024-08-022550.00000000@CC.U24.2550C67420 @CC.U24.2550P10 
2024-08-022600.00000000@CC.U24.2600C669203@CC.U24.2600P103
2024-08-022650.00000000@CC.U24.2650C66430 @CC.U24.2650P20 
2024-08-022700.00000000@CC.U24.2700C659304@CC.U24.2700P204
2024-08-022750.00000000@CC.U24.2750C65430 @CC.U24.2750P10+810
2024-08-022800.00000000@CC.U24.2800C64400183@CC.U24.2800P8+6478
2024-08-022850.00000000@CC.U24.2850C64430 @CC.U24.2850P57+55 
2024-08-022900.00000000@CC.U24.2900C63930 @CC.U24.2900P20 
2024-08-022950.00000000@CC.U24.2950C63430 @CC.U24.2950P20 
2024-08-023000.00000000@CC.U24.3000C62940 @CC.U24.3000P4+12267
2024-08-023050.00000000@CC.U24.3050C62440 @CC.U24.3050P30 
2024-08-023100.00000000@CC.U24.3100C277-59171@CC.U24.3100P30 
2024-08-023150.00000000@CC.U24.3150C61440 @CC.U24.3150P96+93 
2024-08-023200.00000000@CC.U24.3200C60940100@CC.U24.3200P4+13519
2024-08-023250.00000000@CC.U24.3250C60450 @CC.U24.3250P118+1142302
2024-08-023300.00000000@CC.U24.3300C59950 @CC.U24.3300P124+1201581
2024-08-023350.00000000@CC.U24.3350C59450100@CC.U24.3350P20+161
2024-08-023400.00000000@CC.U24.3400C5040-8552@CC.U24.3400P80+76102
2024-08-023450.00000000@CC.U24.3450C58460 @CC.U24.3450P93+883510
2024-08-023500.00000000@CC.U24.3500C579607530@CC.U24.3500P15+103026
2024-08-023550.00000000@CC.U24.3550C574601@CC.U24.3550P138+13346
2024-08-023600.00000000@CC.U24.3600C56970750@CC.U24.3600P10+42033
2024-08-023650.00000000@CC.U24.3650C56470 @CC.U24.3650P162+1562
2024-08-023700.00000000@CC.U24.3700C55970650@CC.U24.3700P20+144
2024-08-023750.00000000@CC.U24.3750C478-50702@CC.U24.3750P70+632
2024-08-023800.00000000@CC.U24.3800C549801@CC.U24.3800P191+184376
2024-08-023850.00000000@CC.U24.3850C54490 @CC.U24.3850P80 
2024-08-023900.00000000@CC.U24.3900C980-4419750@CC.U24.3900P79+7112
2024-08-023950.00000000@CC.U24.3950C5349048@CC.U24.3950P210+2023
2024-08-024000.00000000@CC.U24.4000C856-44448023@CC.U24.4000P7-23596
2024-08-024050.00000000@CC.U24.4050C5251096@CC.U24.4050P208+198 
2024-08-024100.00000000@CC.U24.4100C52010 @CC.U24.4100P106+96201
2024-08-024150.00000000@CC.U24.4150C296-4856 @CC.U24.4150P239+2284
2024-08-024200.00000000@CC.U24.4200C274-4828304@CC.U24.4200P35+247
2024-08-024250.00000000@CC.U24.4250C50530500@CC.U24.4250P258+2461200
2024-08-024300.00000000@CC.U24.4300C242-47622000@CC.U24.4300P60+471407
2024-08-024350.00000000@CC.U24.4350C4955048@CC.U24.4350P293+2794
2024-08-024400.00000000@CC.U24.4400C49050301@CC.U24.4400P70+561100
2024-08-024450.00000000@CC.U24.4450C4856096@CC.U24.4450P182+1682000
2024-08-024500.00000000@CC.U24.4500C174-46332000@CC.U24.4500P26+101498
2024-08-024550.00000000@CC.U24.4550C180-4578 @CC.U24.4550P285+26819
2024-08-024600.00000000@CC.U24.4600C470905@CC.U24.4600P95+771
2024-08-024650.00000000@CC.U24.4650C1318-33425@CC.U24.4650P306+287 
2024-08-024700.00000000@CC.U24.4700C4611084@CC.U24.4700P323+3031500
2024-08-024750.00000000@CC.U24.4750C456202200@CC.U24.4750P335+3144
2024-08-024800.00000000@CC.U24.4800C45130600@CC.U24.4800P2202975
2024-08-024850.00000000@CC.U24.4850C44650 @CC.U24.4850P361+3373
2024-08-024900.00000000@CC.U24.4900C4500+846@CC.U24.4900P35+1061
2024-08-024950.00000000@CC.U24.4950C436701@CC.U24.4950P260 
2024-08-025000.00000000@CC.U24.5000C4480+161614@CC.U24.5000P30+22858
2024-08-025050.00000000@CC.U24.5050C42710 @CC.U24.5050P300 
2024-08-025100.00000000@CC.U24.5100C159-4063201@CC.U24.5100P255+22450
2024-08-025150.00000000@CC.U24.5150C41740 @CC.U24.5150P330 
2024-08-025200.00000000@CC.U24.5200C145-3981300@CC.U24.5200P350800
2024-08-025250.00000000@CC.U24.5250C40780 @CC.U24.5250P370 
2024-08-025300.00000000@CC.U24.5300C435-3595200@CC.U24.5300P165+126350
2024-08-025350.00000000@CC.U24.5350C39830 @CC.U24.5350P420 
2024-08-025400.00000000@CC.U24.5400C393506@CC.U24.5400P440 
2024-08-025450.00000000@CC.U24.5450C38870 @CC.U24.5450P460 
2024-08-025500.00000000@CC.U24.5500C38400550@CC.U24.5500P103+541258
2024-08-025550.00000000@CC.U24.5550C37930 @CC.U24.5550P102+501
2024-08-025600.00000000@CC.U24.5600C374602@CC.U24.5600P5501002
2024-08-025650.00000000@CC.U24.5650C36990 @CC.U24.5650P580 
2024-08-025700.00000000@CC.U24.5700C1266-23867@CC.U24.5700P65+42
2024-08-025750.00000000@CC.U24.5750C36050 @CC.U24.5750P640 
2024-08-025800.00000000@CC.U24.5800C35590 @CC.U24.5800P680250
2024-08-025850.00000000@CC.U24.5850C35120 @CC.U24.5850P710 
2024-08-025900.00000000@CC.U24.5900C1159-23077@CC.U24.5900P7507
2024-08-025950.00000000@CC.U24.5950C34200 @CC.U24.5950P790 
2024-08-026000.00000000@CC.U24.6000C451-29242041@CC.U24.6000P101+171127
2024-08-026050.00000000@CC.U24.6050C33290 @CC.U24.6050P880 
2024-08-026100.00000000@CC.U24.6100C32840 @CC.U24.6100P930 
2024-08-026150.00000000@CC.U24.6150C32380 @CC.U24.6150P970 
2024-08-026200.00000000@CC.U24.6200C2604-5903@CC.U24.6200P560+4571
2024-08-026250.00000000@CC.U24.6250C31490 @CC.U24.6250P1080 
2024-08-026300.00000000@CC.U24.6300C31040 @CC.U24.6300P1130100
2024-08-026350.00000000@CC.U24.6350C30600 @CC.U24.6350P1190 
2024-08-026400.00000000@CC.U24.6400C30160 @CC.U24.6400P1250 
2024-08-026450.00000000@CC.U24.6450C29730 @CC.U24.6450P1320 
2024-08-026500.00000000@CC.U24.6500C970-1959506@CC.U24.6500P230+92203
2024-08-026550.00000000@CC.U24.6550C28860 @CC.U24.6550P1450 
2024-08-026600.00000000@CC.U24.6600C28430 @CC.U24.6600P120-327
2024-08-026650.00000000@CC.U24.6650C28010 @CC.U24.6650P1600 
2024-08-026700.00000000@CC.U24.6700C27590 @CC.U24.6700P1680 
2024-08-026750.00000000@CC.U24.6750C2108-6093@CC.U24.6750P1760 
2024-08-026800.00000000@CC.U24.6800C26750 @CC.U24.6800P205+217
2024-08-026850.00000000@CC.U24.6850C26340 @CC.U24.6850P368+1755
2024-08-026900.00000000@CC.U24.6900C25930 @CC.U24.6900P383+1815
2024-08-026950.00000000@CC.U24.6950C25520 @CC.U24.6950P2110 
2024-08-027000.00000000@CC.U24.7000C1875-6372379@CC.U24.7000P180-41807
2024-08-027050.00000000@CC.U24.7050C24720 @CC.U24.7050P2310 
2024-08-027100.00000000@CC.U24.7100C24330300@CC.U24.7100P2420 
2024-08-027150.00000000@CC.U24.7150C23930 @CC.U24.7150P2520 
2024-08-027200.00000000@CC.U24.7200C23550 @CC.U24.7200P2640 
2024-08-027250.00000000@CC.U24.7250C23160 @CC.U24.7250P350+752
2024-08-027300.00000000@CC.U24.7300C22780 @CC.U24.7300P2870 
2024-08-027350.00000000@CC.U24.7350C22410 @CC.U24.7350P3000 
2024-08-027400.00000000@CC.U24.7400C22030 @CC.U24.7400P1876+15645
2024-08-027450.00000000@CC.U24.7450C21660 @CC.U24.7450P3250 
2024-08-027500.00000000@CC.U24.7500C2290+1602025@CC.U24.7500P330-913
2024-08-027550.00000000@CC.U24.7550C20940 @CC.U24.7550P3530 
2024-08-027600.00000000@CC.U24.7600C20580300@CC.U24.7600P3670 
2024-08-027650.00000000@CC.U24.7650C20230 @CC.U24.7650P4090 
2024-08-027700.00000000@CC.U24.7700C19880 @CC.U24.7700P3970 
2024-08-027750.00000000@CC.U24.7750C19540 @CC.U24.7750P350-63 
2024-08-027800.00000000@CC.U24.7800C19200 @CC.U24.7800P4290 
2024-08-027850.00000000@CC.U24.7850C18860 @CC.U24.7850P4450 
2024-08-027900.00000000@CC.U24.7900C18530 @CC.U24.7900P4620 
2024-08-027950.00000000@CC.U24.7950C18000 @CC.U24.7950P4790 
2024-08-028000.00000000@CC.U24.8000C1900+1121602@CC.U24.8000P700+203702
2024-08-028050.00000000@CC.U24.8050C1355-4014@CC.U24.8050P5150 
2024-08-028100.00000000@CC.U24.8100C17250 @CC.U24.8100P5340 
2024-08-028150.00000000@CC.U24.8150C16940 @CC.U24.8150P5530 
2024-08-028200.00000000@CC.U24.8200C16630 @CC.U24.8200P5720 
2024-08-028250.00000000@CC.U24.8250C16330 @CC.U24.8250P6280 
2024-08-028300.00000000@CC.U24.8300C16040 @CC.U24.8300P6130 
2024-08-028350.00000000@CC.U24.8350C15740 @CC.U24.8350P1041+408175
2024-08-028400.00000000@CC.U24.8400C1300-2461@CC.U24.8400P6550 
2024-08-028450.00000000@CC.U24.8450C15170 @CC.U24.8450P6760 
2024-08-028500.00000000@CC.U24.8500C14890280@CC.U24.8500P1400+702100
2024-08-028550.00000000@CC.U24.8550C14620 @CC.U24.8550P7210 
2024-08-028600.00000000@CC.U24.8600C14350 @CC.U24.8600P7440 
2024-08-028650.00000000@CC.U24.8650C14080 @CC.U24.8650P7670 
2024-08-028700.00000000@CC.U24.8700C13820 @CC.U24.8700P7910 
2024-08-028750.00000000@CC.U24.8750C973-3831@CC.U24.8750P1141+3261
2024-08-028800.00000000@CC.U24.8800C13310100@CC.U24.8800P1369+5291
2024-08-028850.00000000@CC.U24.8850C13060 @CC.U24.8850P8650 
2024-08-028900.00000000@CC.U24.8900C12810 @CC.U24.8900P8900 
2024-08-028950.00000000@CC.U24.8950C12570 @CC.U24.8950P9160 
2024-08-029000.00000000@CC.U24.9000C830-4044815@CC.U24.9000P890-534
2024-08-029050.00000000@CC.U24.9050C12100 @CC.U24.9050P9690 
2024-08-029100.00000000@CC.U24.9100C11870 @CC.U24.9100P960-361
2024-08-029150.00000000@CC.U24.9150C11650 @CC.U24.9150P10240 
2024-08-029200.00000000@CC.U24.9200C11430 @CC.U24.9200P10520 
2024-08-029250.00000000@CC.U24.9250C1118040@CC.U24.9250P10800 
2024-08-029300.00000000@CC.U24.9300C11000 @CC.U24.9300P11090 
2024-08-029350.00000000@CC.U24.9350C10790 @CC.U24.9350P11380 
2024-08-029400.00000000@CC.U24.9400C10580 @CC.U24.9400P11670 
2024-08-029450.00000000@CC.U24.9450C10380 @CC.U24.9450P11970 
2024-08-029500.00000000@CC.U24.9500C10180100@CC.U24.9500P3831+26045
2024-08-029550.00000000@CC.U24.9550C9990 @CC.U24.9550P12580 
2024-08-029600.00000000@CC.U24.9600C9800 @CC.U24.9600P12890 
2024-08-029650.00000000@CC.U24.9650C9610 @CC.U24.9650P13200 
2024-08-029850.00000000@CC.U24.9850C8890     
2024-08-0210000.00000000@CC.U24.10000C820-191963@CC.U24.10000P1866+3182
2024-08-0210500.00000000@CC.U24.10500C577-1152501@CC.U24.10500P19010 
2024-08-0211000.00000000@CC.U24.11000C420-1513003@CC.U24.11000P22800 
2024-08-0211500.00000000@CC.U24.11500C380-931004@CC.U24.11500P26820 
2024-08-0212000.00000000@CC.U24.12000C282-111502@CC.U24.12000P3768+6663
2024-08-0212500.00000000@CC.U24.12500C3270 @CC.U24.12500P4310+7742
2024-08-0213000.00000000@CC.U24.13000C170-104302@CC.U24.13000P4330+34724
2024-08-0213500.00000000@CC.U24.13500C2300 @CC.U24.13500P44390 
2024-08-0214000.00000000@CC.U24.14000C1940200@CC.U24.14000P49030 
2024-08-0214500.00000000@CC.U24.14500C1650 @CC.U24.14500P53740 
2024-08-0215000.00000000@CC.U24.15000C1400 @CC.U24.15000P58490 
2024-08-0215500.00000000@CC.U24.15500C1200 @CC.U24.15500P63290 
2024-08-0216000.00000000@CC.U24.16000C1030100@CC.U24.16000P68120 
2024-08-0216500.00000000@CC.U24.16500C890 @CC.U24.16500P72980 
2024-08-0217000.00000000@CC.U24.17000C770 @CC.U24.17000P77860 
2024-08-0217500.00000000@CC.U24.17500C670 @CC.U24.17500P82760 
2024-08-0218000.00000000@CC.U24.18000C580 @CC.U24.18000P87670 
2024-08-0218500.00000000@CC.U24.18500C510 @CC.U24.18500P92600 
2024-08-0219000.00000000@CC.U24.19000C450 @CC.U24.19000P97540 
2024-08-0219500.00000000@CC.U24.19500C400     
2024-08-0220000.00000000@CC.U24.20000C20-151@CC.U24.20000P107440 
2024-08-0220500.00000000@CC.U24.20500C310 @CC.U24.20500P112400 
2024-08-0221000.00000000@CC.U24.21000C280 @CC.U24.21000P117370 
2024-08-0221500.00000000@CC.U24.21500C250 @CC.U24.21500P122340 
2024-08-0222000.00000000@CC.U24.22000C220 @CC.U24.22000P127310 
2024-08-0222500.00000000@CC.U24.22500C200 @CC.U24.22500P132290 
2024-08-0223000.00000000@CC.U24.23000C180 @CC.U24.23000P137270 
2024-08-0223500.00000000@CC.U24.23500C160 @CC.U24.23500P142250 
2024-08-0224000.00000000@CC.U24.24000C140 @CC.U24.24000P147230 
2024-08-0224500.00000000@CC.U24.24500C130 @CC.U24.24500P152220 
2024-08-0225000.00000000@CC.U24.25000C120 @CC.U24.25000P157210 
×

It’s not goodbye, it’s hello Magnifi!

You are now leaving a Magnifi Communities’ website and are going to a website that is not operated by Magnifi Communities. This website is operated by Magnifi LLC, an SEC registered investment adviser affiliated with Magnifi Communities.

Magnifi Communities does not endorse this website, its sponsor, or any of the policies, activities, products, or services offered on the site. We are not responsible for the content or availability of linked site.

Take Me To Magnifi