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 - - - - -'4 195'0 0 0
1900 Call - - - - -'4 185'0 0 0
2000 Call - - - - -'4 175'0 0 0
2100 Call - - - - -'4 165'0 0 0
2200 Call - - - - -'4 155'0 0 0
2300 Call - - - - -'4 145'0 0 0
2400 Call - - - - -'4 135'0 0 0
2500 Call - - - - -'4 125'0 0 0
2600 Call - - - - -'4 115'0 0 0
2700 Call - - - - -'4 105'0 0 0
2750 Call - - - - -'4 100'0 0 0
2800 Call - - - - -'4 95'0 0 0
2850 Call - - - - -'4 90'0 0 0
2900 Call - - - - -'4 85'0 0 0
2950 Call - - - - -'4 80'0 0 0
3000 Call - - 75'0A - -'4 75'0 0 1
3050 Call - - 70'0A - -'4 70'0 0 0
3100 Call - - 64'6A - -'4 65'0 0 51
3150 Call - - 60'0A - -'4 60'0 0 10
3200 Call - - 54'7A - -'4 55'0 0 0
3250 Call - - 50'0A - -'5 50'0 0 0
3300 Call - - 45'0A - -'4 45'1 0 1,513
3350 Call - - 39'7A - -'5 40'1 0 0
3400 Call 35'4 35'5B 35'0A - -'5 35'2 1 183
3450 Call - - 30'2A - -'5 30'4 0 0
3500 Call 26'3 26'5B 25'6A - -'5 26'0 72 2,780
3550 Call - - 21'4A - -'5 21'6 0 15
3600 Call 17'6 18'4B 17'6 - -'5 18'0 18 17,359
3650 Call 14'7 15'1B 14'5A - -'5 14'5 2 1,291
3700 Call 12'4 12'4 11'7A - -'4 12'0 210 20,533
3750 Call 10'2 10'2 9'6 - -'3 9'6 388 12,420
3800 Call 8'1 8'3B 7'6 - -'3 7'7 724 16,776
3850 Call 6'4 6'7 6'3A 6'5 -'3 6'2 18 1,418
3900 Call 5'3 5'3 5'1 5'3 -'3 5'0 314 7,830
3950 Call 4'3 4'3 4'1A - -'2 4'0 157 1,221
4000 Call 3'4 3'4 3'2 - -'2 3'2 2,816 19,837
4050 Call 2'6 2'6 2'5A - -'2 2'5 50 1,859
4100 Call 2'1 2'1 2'1 - -'2 2'1 2,451 3,950
4150 Call 1'7 1'7 1'6A - -'2 1'6 100 338
4200 Call - - 1'4A - -'2 1'3 0 3,420
4250 Call - - 1'2A - -'2 1'1 0 15
4300 Call - - 1'0A - -'1 1'0 0 1,937
4350 Call - - '7A - -'1 '7 0 174
4400 Call '7 '7 '6A - -'2 '5 5 2,980
4450 Call - - '5A - -'1 '5 0 37
4500 Call - - - - -'1 '4 0 1,068
4550 Call - - - - -'1 '3 0 100
4600 Call - - - - -'1 '3 0 3,636
4650 Call - - - - UNCH '3 0 100
4700 Call '3 '3 '3 - -'1 '2 5 1,234
4800 Call - - - - UNCH '2 0 2,199
4900 Call - - - - -'1 '1 0 1,642
5000 Call - - - - -'1 '1 0 433
5100 Call - - - - UNCH '1 0 504
5200 Call - - - - UNCH '1 0 174
5300 Call - - - - UNCH '1 0 48
5400 Call - - - - UNCH '1 0 207
5500 Call - - - - UNCH '1 0 74
5600 Call '1 '1 '1 - UNCH '1 1 210
5700 Call - - - - UNCH '1 0 7
5800 Call - - - - UNCH '1 0 90
5900 Call - - - - UNCH '1 0 50
6000 Call - - - - UNCH '1 0 0
6100 Call - - - - UNCH '1 0 0
6200 Call - - - - UNCH '1 0 0
6300 Call - - - - UNCH '1 0 0
6400 Call - - - - 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 40
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 - - - - UNCH '1 0 100
2750 Put - - - - UNCH '1 0 0
2800 Put - - - - UNCH '1 0 4,000
2850 Put - - - - UNCH '1 0 0
2900 Put - - - - UNCH '1 0 456
2950 Put - - - - UNCH '1 0 0
3000 Put - - - - UNCH '1 0 707
3050 Put - - - - UNCH '1 0 5
3100 Put - - - - UNCH '1 0 1,364
3150 Put - - - - UNCH '1 0 0
3200 Put - - - - UNCH '1 0 6,853
3250 Put - - - - UNCH '1 0 337
3300 Put '1 '1 '1 - -'1 '1 151 3,805
3350 Put - - '2A - -'1 '2 0 651
3400 Put '3 '3 '3 - -'1 '3 601 7,293
3450 Put '5 '5 '5 - -'1 '5 300 712
3500 Put 1'1 1'1 1'1 - UNCH 1'1 20 14,185
3550 Put 1'6 2'0B 1'6 - UNCH 1'7 121 1,540
3600 Put 3'1 3'2 3'0 3'0 -'1 3'0 597 26,925
3650 Put 4'6 5'0B 4'5A - -'1 4'6 406 4,865
3700 Put 7'2 7'3B 6'6 7'0 UNCH 7'0 153 7,526
3750 Put 10'0 10'1B 9'4 - +'1 9'6 595 3,826
3800 Put 12'5 13'2B 12'5 - +'2 12'7 408 4,461
3850 Put 16'3 16'5B 16'0 - +'1 16'2 44 174
3900 Put 19'6 20'3B 19'6 - +'2 20'0 25 869
3950 Put - 24'3B - - +'2 24'0 0 40
4000 Put 28'0 28'5B 27'7A - +'2 28'2 2 901
4050 Put - 33'0B - - +'2 32'4 0 56
4100 Put - 37'3B - - +'2 37'0 0 397
4150 Put - 42'0B 41'2A - +'2 41'5 0 15
4200 Put - 46'6B - - +'3 46'3 0 1,054
4250 Put - 51'4B 50'5A - +'3 51'1 0 7
4300 Put - 56'2B - - +'3 55'7 0 70
4350 Put - 61'1B 60'2A - +'3 60'6 0 0
4400 Put - 66'0B 65'1A - +'2 65'4 0 10
4450 Put - 70'7B 70'0A - +'3 70'4 0 0
4500 Put - 75'6B 74'7A - +'3 75'3 0 373
4550 Put - 80'6B - - +'3 80'2 0 0
4600 Put - 85'5B - - +'4 85'2 0 1,261
4650 Put - - - - +'4 90'2 0 0
4700 Put - 95'4B 94'5A - +'3 95'1 0 2
4800 Put - - - - +'4 105'1 0 10
4900 Put - - - - +'3 115'0 0 0
5000 Put - - - - +'3 125'0 0 0
5100 Put - - - - +'4 135'0 0 0
5200 Put - - - - +'4 145'0 0 0
5300 Put - - - - +'4 155'0 0 0
5400 Put - - - - +'4 165'0 0 0
5500 Put - - - - +'4 175'0 0 0
5600 Put - - - - +'4 185'0 0 0
5700 Put - - - - +'4 195'0 0 0
5800 Put - - - - +'4 205'0 0 0
5900 Put - - - - +'4 215'0 0 0
6000 Put - - - - +'4 225'0 0 0
6100 Put - - - - +'4 235'0 0 0
6200 Put - - - - +'4 245'0 0 0
6300 Put - - - - +'4 255'0 0 0
6400 Put - - - - +'4 265'0 0 0
Total 10,755 224,614