Asset Class Navigation

Corn Options Settlements

Options


All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Strike Type Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
1900 Call - - - - +5'6 197'2 0 0
2000 Call - - - - +5'6 187'2 0 0
2100 Call - - - - +5'6 177'2 0 0
2200 Call - - - - +5'6 167'2 0 0
2300 Call - - - - +5'6 157'2 0 0
2400 Call - - - - +5'6 147'2 0 0
2500 Call - - - - +5'6 137'2 0 1
2600 Call - - - - +5'6 127'2 0 80
2700 Call - - - - +5'6 117'2 0 0
2800 Call - - - - +5'6 107'2 0 0
2900 Call - - - - +5'6 97'2 0 0
3000 Call - - - - +5'5 87'3 0 0
3100 Call - - - - +5'4 77'6 0 0
3200 Call - - - - +5'3 68'4 0 0
3300 Call - 59'3B - - +5'1 59'7 0 0
3400 Call - 51'4B - - +5'0 51'7 0 5
3500 Call - 44'3B - - +4'7 45'0 0 487
3600 Call - 38'2B - - +4'2 38'6 0 168
3700 Call - 33'0B - - +3'6 33'3 0 24
3800 Call - 28'5B - - +3'4 28'7 13 366
3900 Call 22'5 24'6B 22'5 - +3'2 24'7 47 3,315
4000 Call 18'6 21'4 18'6 21'4 +2'7 21'3 758 11,788
4100 Call 16'2 18'2B 16'2 - +2'3 18'3 19 1,978
4200 Call 13'4 15'6 13'4 14'0 +2'2 15'7 604 5,722
4300 Call 12'0 13'3B 12'0 - +2'1 13'5 60 5,543
4400 Call 10'2 11'3B 10'2 - +1'7 11'6 66 4,248
4500 Call 9'0 10'0 9'0 - +1'5 10'1 36 6,989
4600 Call - 8'3B - - +1'3 8'6 6 1,769
4700 Call - 7'1B - - +1'1 7'4 0 700
4800 Call 5'2 6'4 5'2 - +'7 6'3 126 9,943
4900 Call - 5'2B - - +'6 5'4 5 1,073
5000 Call 4'4 4'6B 4'4 - +'6 4'6 10 5,027
5100 Call - 3'7B - - +'6 4'1 0 653
5200 Call - 3'3B - - +'5 3'4 0 1,860
5300 Call - 2'7B - - +'4 3'0 0 1,035
5400 Call - 2'4B - - +'3 2'5 0 11
5500 Call 2'2 2'2 2'2 2'2 +'2 2'2 25 406
5600 Call 2'0 2'0 2'0 - +'1 1'7 1 23
5700 Call - 1'5B - - +'1 1'5 0 24
5800 Call - 1'3B - - +'1 1'3 0 6,319
5900 Call 1'2 1'2 1'2 - +'1 1'1 1 16
6000 Call 1'2 1'2 1'2 - +'1 1'0 6 1,094
6100 Call 1'1 1'1 1'1 - +'1 '7 3 5
6200 Call '7 1'0 '7 - +'1 '6 7 11
6300 Call '6 '7 '6 - +'1 '6 15 351
6400 Call '6 '6 '6 - +'1 '5 6 220
1900 Put - - - - UNCH '1 0 0
2000 Put - - - - UNCH '1 0 0
2100 Put - - - - UNCH '1 0 0
2200 Put - - - - UNCH '1 0 0
2300 Put - - - - UNCH '1 0 0
2400 Put - - - - UNCH '1 0 0
2500 Put - - - - UNCH '1 0 0
2600 Put - - - - UNCH '1 0 0
2700 Put - - - - -'1 '1 0 0
2800 Put - - - - -'1 '2 0 0
2900 Put - - - - -'1 '3 0 0
3000 Put '7 '7 '7 - -'1 '5 4 1,090
3100 Put - - - - -'1 1'1 0 150
3200 Put - - 2'1A - -'3 1'7 1 736
3300 Put - - 3'4A - -'5 3'1 0 1,713
3400 Put - - 5'4A - -'6 5'1 1 1,326
3500 Put 8'5 8'5 8'0 - -'7 8'1 193 6,789
3600 Put 12'3 12'4 12'0A - -1'3 11'7 792 12,079
3700 Put 17'0 17'2 16'4 17'2 -1'7 16'3 1,806 9,959
3800 Put 23'4 23'6 21'7A - -2'2 21'5 437 3,678
3900 Put 28'2 28'2 28'1A 28'2 -2'3 27'5 20 7,634
4000 Put 35'0 35'2 34'4 34'4 -2'6 34'0 80 4,704
4100 Put - - 41'3A - -3'2 40'7 0 1,466
4200 Put - - 48'5A - -3'4 48'2 0 991
4300 Put - - 56'2A - -3'5 55'7 0 1,501
4400 Put - - 64'2A - -3'7 63'7 0 5
4500 Put - - 72'4A - -4'0 72'2 0 548
4600 Put - - 81'0A - -4'4 80'5 0 16
4700 Put - - 89'6A - -4'5 89'3 0 10
4800 Put - - 98'5A - -4'6 98'2 0 142
4900 Put - - 107'6A - -5'0 107'2 0 6
5000 Put - - 116'7A - -4'7 116'4 0 230
5100 Put - - - - -5'0 125'6 0 0
5200 Put - - - - -5'1 135'1 0 4
5300 Put - - - - -5'2 144'5 0 0
5400 Put - - - - -5'4 154'1 0 0
5500 Put - - - - -5'4 163'6 0 0
5600 Put - - - - -5'5 173'4 0 0
5700 Put - - - - -5'5 183'2 0 0
5800 Put - - - - -5'6 193'0 0 0
5900 Put - - - - -5'6 202'7 0 0
6000 Put - - - - -5'6 212'6 0 0
6100 Put - - - - -5'6 222'6 0 0
6200 Put - - - - -5'6 232'6 0 0
6300 Put - - - - -5'6 242'6 0 0
6400 Put - - - - -5'6 252'6 0 0
Total 5,148 126,031