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
1700 Call - - - - +2'0 175'0 0 0
1800 Call - - - - +2'0 165'0 0 0
1900 Call - - - - +2'0 155'0 0 0
2000 Call - - - - +2'0 145'0 0 10
2100 Call - - - - +2'0 135'0 0 0
2200 Call - - - - +2'0 125'0 0 0
2300 Call - - - - +2'0 115'0 0 0
2400 Call - - - - +2'0 105'0 0 0
2500 Call - - - - +2'0 95'0 0 0
2550 Call - - - - +2'0 90'0 0 0
2600 Call - - - - +2'0 85'0 0 0
2650 Call - - - - +2'0 80'0 0 0
2700 Call - 73'6B - - +2'0 75'0 0 0
2750 Call - 68'6B - - +2'0 70'0 0 0
2800 Call - 63'6B 62'5A - +2'0 65'0 0 0
2850 Call - 58'6B 57'5A - +2'0 60'0 0 0
2900 Call - 53'6B 52'4A - +2'0 55'0 0 5
2950 Call - 49'4B 47'2A - +2'0 50'0 0 0
3000 Call - 44'7B 41'7A - +2'0 45'0 0 189
3050 Call - 39'7B 36'6A - +2'0 40'0 0 0
3100 Call 33'0 34'7B 31'6A - +2'0 35'0 2 20
3150 Call 29'2 30'0B 26'6A - +2'0 30'0 1 2
3200 Call 22'4 25'0B 21'6A - +2'0 25'0 96 239
3250 Call 19'4 20'0B 16'6A - +2'0 20'0 1 21
3300 Call 13'2 15'0B 12'0A - +1'7 15'0 1 428
3350 Call 9'7 10'1B 7'2A - +1'5 10'1 202 532
3400 Call 4'3 5'5 3'2 4'0 +1'2 5'5 549 7,967
3450 Call 1'5 2'2 1'0 2'0 +'6 2'2 4,694 10,708
3500 Call '3 '5 '1 '4 +'1 '4 4,271 24,883
3550 Call '2 '2 '1 '1 UNCH '1 910 14,568
3600 Call '1 '1 '1 - UNCH '1 1,544 35,656
3650 Call '1 '1 '1 - UNCH '1 132 11,871
3700 Call '1 '1 '1 - UNCH '1 15 23,425
3750 Call - - - - UNCH '1 0 7,112
3800 Call - - - - UNCH '1 0 24,268
3850 Call - - - - UNCH '1 0 4,318
3900 Call '1 '1 '1 - UNCH '1 7 22,772
3950 Call - - - - UNCH '1 0 2,718
4000 Call - - - - UNCH '1 16 47,932
4050 Call - - - - UNCH '1 0 2,338
4100 Call - - - - UNCH '1 14 14,708
4150 Call - - - - UNCH '1 0 735
4200 Call - - - - UNCH '1 0 22,681
4250 Call - - - - UNCH '1 0 713
4300 Call - - - - UNCH '1 7 12,404
4350 Call - - - - UNCH '1 0 952
4400 Call - - - - UNCH '1 0 18,648
4450 Call - - - - UNCH '1 0 595
4500 Call - - - - UNCH '1 0 22,705
4600 Call - - - - UNCH '1 0 8,530
4700 Call - - - - UNCH '1 0 5,054
4800 Call - - - - UNCH '1 0 6,174
4900 Call - - - - UNCH '1 0 3,003
5000 Call - - - - UNCH '1 0 33,640
5100 Call - - - - UNCH '1 0 2,528
5200 Call - - - - UNCH '1 0 1,589
5300 Call - - - - UNCH '1 0 849
5400 Call - - - - UNCH '1 0 1,499
5500 Call - - - - UNCH '1 0 3,797
5600 Call - - - - UNCH '1 0 685
5700 Call - - - - UNCH '1 0 200
5800 Call - - - - UNCH '1 0 2,124
5900 Call - - - - UNCH '1 0 1,682
6000 Call - - - - UNCH '1 0 10,929
6100 Call - - - - UNCH '1 0 102
6200 Call - - - - UNCH '1 0 461
6300 Call - - - - UNCH '1 0 111
6400 Call - - - - UNCH '1 0 2,064
7000 Call - - - - UNCH '1 0 1,121
8000 Call - - - - UNCH '1 0 3,181
1700 Put - - - - UNCH '1 0 0
1800 Put - - - - UNCH '1 0 0
1900 Put - - - - UNCH '1 0 0
2000 Put - - - - UNCH '1 0 0
2100 Put - - - - UNCH '1 0 0
2200 Put - - - - UNCH '1 0 200
2300 Put - - - - UNCH '1 0 100
2400 Put - - - - UNCH '1 0 100
2500 Put - - - - UNCH '1 0 59
2550 Put - - - - UNCH '1 0 0
2600 Put - - - - UNCH '1 0 202
2650 Put - - - - UNCH '1 0 0
2700 Put - - - - UNCH '1 0 107
2750 Put - - - - UNCH '1 0 0
2800 Put - - - - UNCH '1 0 2,722
2850 Put - - - - UNCH '1 0 303
2900 Put - - - - UNCH '1 0 2,225
2950 Put - - - - UNCH '1 0 896
3000 Put - - - - UNCH '1 0 6,686
3050 Put - - - - UNCH '1 0 771
3100 Put - - - - UNCH '1 3 5,210
3150 Put - - - - UNCH '1 0 2,106
3200 Put - - - - UNCH '1 0 11,122
3250 Put '1 '1 '1 - UNCH '1 2 5,147
3300 Put '1 '2 '1 - UNCH '1 299 20,206
3350 Put '3 '3 '1 - -'3 '1 2,420 11,801
3400 Put 1'2 1'5 '5 1'0 -'6 '5 6,073 34,536
3450 Put 3'4 4'1B 2'1 - -1'2 2'2 4,573 14,924
3500 Put 7'0 8'4 5'4 7'0 -1'7 5'4 3,704 33,209
3550 Put 10'7 13'2B 10'1A 12'0 -2'0 10'1 344 3,439
3600 Put 18'2 18'4 15'0 16'0 -2'0 15'0 403 19,287
3650 Put 21'7 23'2B 20'0A - -2'0 20'0 1 361
3700 Put 27'0 28'2B 25'0 - -2'0 25'0 348 17,920
3750 Put - 33'2B 30'1A - -2'0 30'0 0 159
3800 Put 37'1 38'2 35'0 36'7 -2'0 35'0 221 17,120
3850 Put - 43'2B 40'1A - -2'0 40'0 0 38
3900 Put 47'2 48'0B 45'0 - -2'0 45'0 167 11,021
3950 Put - 53'1B 50'1A - -2'0 50'0 0 2
4000 Put 56'6 58'2B 55'1 55'6 -2'0 55'0 132 11,634
4050 Put - 63'0B 60'1A - -2'0 60'0 0 15
4100 Put 67'2 68'0B 65'2 - -2'0 65'0 43 2,286
4150 Put - 73'0B 70'2A - -2'0 70'0 0 30
4200 Put - 78'0B 75'2A - -2'0 75'0 0 1,920
4250 Put - 83'0B 80'2A - -2'0 80'0 0 1
4300 Put - 88'0B 85'2A - -2'0 85'0 0 2,052
4350 Put - 93'0B 90'2A - -2'0 90'0 0 0
4400 Put 96'2 98'0B 95'2A - -2'0 95'0 1 2,092
4450 Put - 102'3B - - -2'0 100'0 0 0
4500 Put - 108'0B 105'2A - -2'0 105'0 0 1,143
4600 Put - 117'7B 115'3A - -2'0 115'0 0 266
4700 Put - 127'7B 125'3A - -2'0 125'0 0 551
4800 Put - 137'7B 135'3A - -2'0 135'0 0 88
4900 Put - 147'7B 145'3A - -2'0 145'0 0 180
5000 Put - 157'7B 155'3A - -2'0 155'0 0 661
5100 Put - - - - -2'0 165'0 0 0
5200 Put - - - - -2'0 175'0 0 169
5300 Put - - - - -2'0 185'0 0 0
5400 Put - - - - -2'0 195'0 0 0
5500 Put - - - - -2'0 205'0 0 0
5600 Put - - - - -2'0 215'0 0 0
5700 Put - - - - -2'0 225'0 0 0
5800 Put - - - - -2'0 235'0 0 0
5900 Put - - - - -2'0 245'0 0 0
6000 Put - - - - -2'0 255'0 0 0
6100 Put - - - - -2'0 265'0 0 0
6200 Put - - - - -2'0 275'0 0 0
6300 Put - - - - -2'0 285'0 0 0
6400 Put - - - - -2'0 295'0 0 4
7000 Put - - - - -2'0 355'0 0 0
8000 Put - - - - -2'0 455'0 0 6
Total 31,196 670,523