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
1800 Call - - - - -1'0 167'4 0 0
1900 Call - - - - -1'0 157'4 0 0
2000 Call - - - - -1'0 147'4 0 0
2100 Call - - - - -1'0 137'4 0 0
2200 Call - - - - -1'0 127'4 0 0
2300 Call - - - - -1'0 117'4 0 0
2400 Call - - - - -1'0 107'4 0 0
2500 Call - - - - -1'0 97'4 0 0
2600 Call - - - - -1'0 87'4 0 0
2650 Call - - - - -1'0 82'4 0 0
2700 Call - - - - -1'0 77'4 0 0
2750 Call - - - - -1'0 72'4 0 0
2800 Call - - - - -1'0 67'4 0 0
2850 Call - - - - -1'0 62'4 0 0
2900 Call - - - - -1'0 57'4 0 0
2950 Call - - - - -1'0 52'4 0 0
3000 Call - 50'3B 47'0A - -1'0 47'4 0 242
3050 Call - 45'3B 42'0A - -1'0 42'4 0 0
3100 Call - 40'3B 37'0A - -1'0 37'5 0 30
3150 Call - 35'4B 32'1A - -1'0 32'6 0 0
3200 Call - 30'4B 27'2A - -1'0 27'7 0 2,101
3250 Call - 25'6B 22'5A - -1'0 23'1 0 3
3300 Call - 21'1B 18'1A - -'7 18'5 0 580
3350 Call 14'5 16'6B 14'1A - -'6 14'5 12 40
3400 Call - 13'0B 10'6A - -'5 11'2 151 1,107
3450 Call 9'0 10'0B 8'0A - -'4 8'3 250 364
3500 Call 6'6 7'4B 6'0 - -'4 6'1 2,339 19,532
3550 Call 4'6 5'4B 4'3 - -'3 4'4 2,378 4,152
3600 Call 3'3 4'0 3'2 4'0 -'2 3'2 1,744 27,705
3650 Call 2'4 3'0 2'3 - -'1 2'3 472 3,065
3700 Call 1'7 2'1 1'5 - UNCH 1'7 226 27,998
3750 Call 1'3 1'5B 1'3 - UNCH 1'3 140 2,150
3800 Call 1'1 1'2B 1'0 - UNCH 1'1 224 18,607
3850 Call '7 '7 '7 - UNCH '7 600 2,817
3900 Call '6 '6 '6 - UNCH '6 184 17,940
3950 Call - - - - UNCH '5 0 430
4000 Call - - - - UNCH '4 200 17,300
4050 Call '3 '3 '3 - UNCH '3 57 374
4100 Call '3 '3 '3 - UNCH '3 12 14,577
4150 Call - - - - UNCH '3 0 53
4200 Call '3 '3 '2A - UNCH '2 32 6,553
4250 Call - - - - UNCH '1 0 51
4300 Call - '1 '1 '1 UNCH '1 20 5,443
4350 Call - - - - UNCH '1 0 14
4400 Call - - - - UNCH '1 0 6,929
4450 Call - - - - UNCH '1 0 300
4500 Call - - - - UNCH '1 0 5,620
4600 Call - - - - UNCH '1 0 2,234
4700 Call - - - - UNCH '1 0 1,525
4800 Call - - - - UNCH '1 0 2,895
4900 Call - - - - UNCH '1 0 863
5000 Call - - - - UNCH '1 0 6,348
5100 Call - - - - UNCH '1 0 750
5200 Call - - - - UNCH '1 0 746
5300 Call - - - - UNCH '1 0 1,083
5400 Call - - - - UNCH '1 0 175
5500 Call - - - - UNCH '1 0 267
5600 Call - - - - UNCH '1 0 139
5700 Call - - - - UNCH '1 0 234
5800 Call - - - - UNCH '1 0 61
5900 Call - - - - UNCH '1 0 57
6000 Call - - - - UNCH '1 0 262
6100 Call - - - - UNCH '1 0 31
6200 Call - - - - UNCH '1 0 17
6300 Call - - - - UNCH '1 0 4
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 20
2300 Put - - - - UNCH '1 0 0
2400 Put - - - - UNCH '1 0 0
2500 Put - - - - UNCH '1 0 25
2600 Put - - - - UNCH '1 0 0
2650 Put - - - - UNCH '1 0 0
2700 Put - - - - UNCH '1 0 1
2750 Put - - - - UNCH '1 0 0
2800 Put - - - - UNCH '1 0 2,300
2850 Put - - - - UNCH '1 0 0
2900 Put - - - - UNCH '1 0 218
2950 Put - - - - UNCH '1 0 0
3000 Put - - - - UNCH '1 0 883
3050 Put - - - - UNCH '1 0 1
3100 Put - - - - UNCH '1 0 1,606
3150 Put - - - - UNCH '2 0 1,270
3200 Put '3 '3 '3 - UNCH '3 10 10,636
3250 Put - - '4A - UNCH '5 0 1,390
3300 Put 1'2 1'2 '7A - +'1 1'1 79 18,971
3350 Put 1'7 2'2 1'4A - +'2 2'1 1,291 3,957
3400 Put 3'2 4'0 2'6A - +'3 3'6 1,500 27,682
3450 Put 5'3 6'3 4'4 - +'4 5'7 1,719 4,630
3500 Put 7'5 9'2 7'1A 8'2 +'4 8'5 416 32,969
3550 Put 10'6 12'4B 10'1A - +'5 12'0 59 2,955
3600 Put 14'6 16'4 13'5A - +'6 15'6 420 22,822
3650 Put - 20'4B 17'5A - +'7 19'7 0 65
3700 Put 23'1 25'0 21'6A - +'7 24'2 251 13,152
3750 Put - 29'3B 26'2A - +1'0 28'7 0 0
3800 Put 32'0 34'0B 30'7A - +1'0 33'4 65 4,883
3850 Put - 38'6B 35'4A - +1'0 38'3 0 2
3900 Put 41'1 43'5B 40'3A - +1'0 43'1 12 5,589
3950 Put - 48'4B 45'1A - +1'0 48'0 0 0
4000 Put 50'6 53'3B 50'1A - +1'0 52'7 20 7,007
4050 Put - 58'2B 55'0A - +1'0 57'6 0 0
4100 Put - 63'2B 59'7A - +1'0 62'6 53 3,792
4150 Put - 68'1B 64'7A - +1'0 67'6 0 0
4200 Put - 73'1B 69'6A - +1'0 72'5 0 2,040
4250 Put - 78'0B 74'7A - +1'0 77'4 0 0
4300 Put - 83'0B 79'7A - +'7 82'4 0 1,102
4350 Put - 88'0B 84'7A - +'6 87'4 0 0
4400 Put - 93'0B 89'7A - +'4 92'4 0 159
4450 Put - - - - +'2 97'4 0 0
4500 Put - 103'0B 99'6A - UNCH 102'4 0 901
4600 Put - - 111'4A - -'6 112'4 0 0
4700 Put - - 121'4A - -1'4 122'4 0 0
4800 Put - - 131'4A - -2'4 132'4 0 0
4900 Put - - 141'4A - -3'4 142'4 0 0
5000 Put - - 151'4A - -4'6 152'4 0 0
5100 Put - - 161'4A - -5'7 162'4 0 0
5200 Put - - 171'4A - -7'2 172'4 0 0
5300 Put - - 181'4A - -8'5 182'4 0 0
5400 Put - - - - -10'1 192'4 0 0
5500 Put - - - - -11'5 202'4 0 0
5600 Put - - - - -13'1 212'4 0 0
5700 Put - - - - -14'7 222'4 0 0
5800 Put - - - - -16'4 232'4 0 0
5900 Put - - - - -18'3 242'4 0 0
6000 Put - - - - -20'1 252'4 0 0
6100 Put - - - - -22'0 262'4 0 0
6200 Put - - - - -24'0 272'4 0 0
6300 Put - - - - -26'0 282'4 0 0
Total 14,936 374,796