Options Chain COCOA DECEMBER 2025 (ICE:@CC.Z25)

MarketNameOpenHighLowLastChangePctTime
@CC.Z25COCOA DECEMBER 20255975600158435925+131+2.26%11:48add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2025-11-142850.00000000@CC.Z25.2850C30290 @CC.Z25.2850P1730 
2025-11-142900.00000000@CC.Z25.2900C29890 @CC.Z25.2900P1830 
2025-11-142950.00000000@CC.Z25.2950C29490     
2025-11-143000.00000000@CC.Z25.3000C29100 @CC.Z25.3000P2050 
2025-11-143050.00000000@CC.Z25.3050C28710 @CC.Z25.3050P2160 
2025-11-143100.00000000@CC.Z25.3100C28330 @CC.Z25.3100P2280 
2025-11-143150.00000000    @CC.Z25.3150P2400 
2025-11-143200.00000000@CC.Z25.3200C27580 @CC.Z25.3200P2530 
2025-11-143250.00000000@CC.Z25.3250C27960 @CC.Z25.3250P2660 
2025-11-143300.00000000@CC.Z25.3300C26860 @CC.Z25.3300P2790 
2025-11-143350.00000000@CC.Z25.3350C26500 @CC.Z25.3350P2930 
2025-11-143400.00000000@CC.Z25.3400C26140 @CC.Z25.3400P3070 
2025-11-143450.00000000@CC.Z25.3450C25800 @CC.Z25.3450P3210 
2025-11-143500.00000000@CC.Z25.3500C26160 @CC.Z25.3500P3360 
2025-11-143550.00000000@CC.Z25.3550C25110 @CC.Z25.3550P3510 
2025-11-143600.00000000@CC.Z25.3600C24780     
2025-11-143650.00000000@CC.Z25.3650C24450 @CC.Z25.3650P3820 
2025-11-143700.00000000@CC.Z25.3700C24120 @CC.Z25.3700P3980 
2025-11-143750.00000000@CC.Z25.3750C23800 @CC.Z25.3750P4150 
2025-11-143800.00000000@CC.Z25.3800C23480 @CC.Z25.3800P4320 
2025-11-143850.00000000@CC.Z25.3850C23170     
2025-11-143900.00000000@CC.Z25.3900C22860 @CC.Z25.3900P4660 
2025-11-143950.00000000@CC.Z25.3950C22550 @CC.Z25.3950P4840 
2025-11-144000.00000000@CC.Z25.4000C22250 @CC.Z25.4000P503073
2025-11-144050.00000000@CC.Z25.4050C21950 @CC.Z25.4050P5210 
2025-11-144100.00000000@CC.Z25.4100C21660 @CC.Z25.4100P5400 
2025-11-144150.00000000@CC.Z25.4150C21370 @CC.Z25.4150P5600 
2025-11-144200.00000000@CC.Z25.4200C21710     
2025-11-144250.00000000@CC.Z25.4250C20800 @CC.Z25.4250P6000 
2025-11-144300.00000000@CC.Z25.4300C20520     
2025-11-144350.00000000@CC.Z25.4350C20250 @CC.Z25.4350P6410 
2025-11-144400.00000000@CC.Z25.4400C19980 @CC.Z25.4400P6620146
2025-11-144450.00000000@CC.Z25.4450C19710 @CC.Z25.4450P6840 
2025-11-144500.00000000@CC.Z25.4500C20050 @CC.Z25.4500P7060 
2025-11-144550.00000000@CC.Z25.4550C19190 @CC.Z25.4550P7280 
2025-11-144600.00000000@CC.Z25.4600C18940 @CC.Z25.4600P7510 
2025-11-144650.00000000@CC.Z25.4650C18690 @CC.Z25.4650P7740 
2025-11-144700.00000000@CC.Z25.4700C18440 @CC.Z25.4700P7970 
2025-11-144750.00000000@CC.Z25.4750C18200 @CC.Z25.4750P8210 
2025-11-144800.00000000@CC.Z25.4800C17960 @CC.Z25.4800P8450 
2025-11-144850.00000000@CC.Z25.4850C17720 @CC.Z25.4850P8690 
2025-11-144900.00000000@CC.Z25.4900C17490 @CC.Z25.4900P8940 
2025-11-144950.00000000@CC.Z25.4950C17260 @CC.Z25.4950P8810 
2025-11-145000.00000000@CC.Z25.5000C17040 @CC.Z25.5000P9440 
2025-11-145050.00000000@CC.Z25.5050C16820 @CC.Z25.5050P9700 
2025-11-145100.00000000@CC.Z25.5100C16600 @CC.Z25.5100P9960 
2025-11-145150.00000000@CC.Z25.5150C16390 @CC.Z25.5150P10230 
2025-11-145200.00000000@CC.Z25.5200C16170 @CC.Z25.5200P10490 
2025-11-145250.00000000@CC.Z25.5250C15970 @CC.Z25.5250P10760 
2025-11-145300.00000000    @CC.Z25.5300P11040 
2025-11-145350.00000000@CC.Z25.5350C15560 @CC.Z25.5350P11320 
2025-11-145400.00000000@CC.Z25.5400C15360 @CC.Z25.5400P11600 
2025-11-145450.00000000@CC.Z25.5450C15170 @CC.Z25.5450P11880 
2025-11-145500.00000000@CC.Z25.5500C14980 @CC.Z25.5500P12160 
2025-11-145550.00000000@CC.Z25.5550C14790 @CC.Z25.5550P12450 
2025-11-145600.00000000@CC.Z25.5600C14600 @CC.Z25.5600P12750 
2025-11-145650.00000000@CC.Z25.5650C14420 @CC.Z25.5650P13040 
2025-11-145700.00000000@CC.Z25.5700C14240 @CC.Z25.5700P13340 
2025-11-145750.00000000    @CC.Z25.5750P13640 
2025-11-145800.00000000@CC.Z25.5800C13880 @CC.Z25.5800P13940 
2025-11-145850.00000000@CC.Z25.5850C13710 @CC.Z25.5850P13750 
2025-11-145900.00000000@CC.Z25.5900C13540 @CC.Z25.5900P14560 
2025-11-145950.00000000@CC.Z25.5950C13370 @CC.Z25.5950P14870 
2025-11-146000.00000000@CC.Z25.6000C13210 @CC.Z25.6000P15180 
2025-11-146050.00000000@CC.Z25.6050C13050 @CC.Z25.6050P15500 
2025-11-146100.00000000@CC.Z25.6100C12890 @CC.Z25.6100P15810 
2025-11-146150.00000000@CC.Z25.6150C12730 @CC.Z25.6150P15600 
2025-11-146200.00000000@CC.Z25.6200C12580 @CC.Z25.6200P16460 
2025-11-146250.00000000@CC.Z25.6250C12420 @CC.Z25.6250P16780 
2025-11-146300.00000000@CC.Z25.6300C12270 @CC.Z25.6300P17110 
2025-11-146350.00000000@CC.Z25.6350C12120 @CC.Z25.6350P17440 
2025-11-146400.00000000@CC.Z25.6400C11980 @CC.Z25.6400P17770 
2025-11-146450.00000000@CC.Z25.6450C11830 @CC.Z25.6450P18110 
2025-11-146500.00000000@CC.Z25.6500C11690 @CC.Z25.6500P18450 
2025-11-146550.00000000@CC.Z25.6550C11550 @CC.Z25.6550P18780 
2025-11-146600.00000000@CC.Z25.6600C11410 @CC.Z25.6600P19120 
2025-11-146650.00000000@CC.Z25.6650C11280 @CC.Z25.6650P19470 
2025-11-146700.00000000@CC.Z25.6700C1114073@CC.Z25.6700P19810 
2025-11-146750.00000000@CC.Z25.6750C11010 @CC.Z25.6750P19560 
2025-11-146800.00000000@CC.Z25.6800C10880 @CC.Z25.6800P20510 
2025-11-146850.00000000@CC.Z25.6850C10750 @CC.Z25.6850P20860 
2025-11-146900.00000000    @CC.Z25.6900P21210 
2025-11-146950.00000000@CC.Z25.6950C10500 @CC.Z25.6950P21570 
2025-11-147000.00000000@CC.Z25.7000C10380 @CC.Z25.7000P21920 
2025-11-147050.00000000@CC.Z25.7050C10260 @CC.Z25.7050P22280 
2025-11-147100.00000000@CC.Z25.7100C10140 @CC.Z25.7100P22640 
2025-11-147150.00000000@CC.Z25.7150C10020 @CC.Z25.7150P23000 
2025-11-147200.00000000@CC.Z25.7200C9910 @CC.Z25.7200P23370 
2025-11-147250.00000000@CC.Z25.7250C9790 @CC.Z25.7250P23730 
2025-11-147300.00000000@CC.Z25.7300C9680 @CC.Z25.7300P24100 
2025-11-147350.00000000@CC.Z25.7350C9570 @CC.Z25.7350P24470 
2025-11-147400.00000000@CC.Z25.7400C9460 @CC.Z25.7400P24840 
2025-11-147450.00000000@CC.Z25.7450C9350 @CC.Z25.7450P25210 
2025-11-147500.00000000@CC.Z25.7500C9240 @CC.Z25.7500P25590 
2025-11-147550.00000000@CC.Z25.7550C9140 @CC.Z25.7550P25960 
2025-11-147600.00000000@CC.Z25.7600C9030 @CC.Z25.7600P26340 
2025-11-147650.00000000@CC.Z25.7650C9190 @CC.Z25.7650P26720 
2025-11-147700.00000000@CC.Z25.7700C8830 @CC.Z25.7700P27100 
2025-11-147750.00000000@CC.Z25.7750C8730 @CC.Z25.7750P27480 
2025-11-147800.00000000@CC.Z25.7800C8630 @CC.Z25.7800P27860 
2025-11-147850.00000000    @CC.Z25.7850P28250 
2025-11-147900.00000000@CC.Z25.7900C8440     
2025-11-147950.00000000@CC.Z25.7950C8350 @CC.Z25.7950P29020 
2025-11-148000.00000000@CC.Z25.8000C8250 @CC.Z25.8000P29410 
2025-11-148900.00000000@CC.Z25.8900C678073@CC.Z25.8900P36630 
2025-11-149200.00000000@CC.Z25.9200C636073@CC.Z25.9200P39120 
×

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