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 - - - - -'4 170'0 0 0
1900 Call - - - - -'4 160'0 0 0
2000 Call - - - - -'4 150'0 0 9
2100 Call - - - - -'4 140'0 0 0
2200 Call - - - - -'4 130'0 0 0
2300 Call - - - - -'4 120'0 0 0
2400 Call - - - - -'4 110'0 0 0
2500 Call - - - - -'4 100'0 0 0
2600 Call - - - - -'4 90'0 0 0
2650 Call - - - - -'4 85'0 0 0
2700 Call - - - - -'4 80'0 0 0
2750 Call - - - - -'4 75'0 0 0
2800 Call - - 69'7A - -'4 70'0 0 0
2850 Call - - 64'7A - -'4 65'0 0 0
2900 Call - - 59'7A - -'4 60'0 0 5
2950 Call - - 54'7A - -'4 55'0 0 0
3000 Call - 51'2B 49'6A - -'4 50'0 0 194
3050 Call - 46'2B 44'6A - -'4 45'0 0 0
3100 Call - 41'2B 39'7A - -'4 40'1 0 20
3150 Call - 36'4B 34'1A - -'4 35'1 0 0
3200 Call 31'4 31'4 29'2A - -'4 30'2 1 401
3250 Call 24'7 26'7 24'2A - -'4 25'4 2 15
3300 Call 21'2 22'1B 19'5A - -'4 20'6 1 266
3350 Call 16'6 17'5B 15'2A - -'4 16'2 1 66
3400 Call 13'0 13'4 11'3A - -'4 12'1 15 1,186
3450 Call 8'4 9'6B 8'0A - -'5 8'4 300 3,941
3500 Call 5'7 6'6 5'3A - -'4 5'6 2,358 17,592
3550 Call 4'1 4'4 3'4 - -'3 3'6 2,061 8,200
3600 Call 2'5 3'0 2'1 2'5 -'3 2'3 2,106 29,875
3650 Call 1'4 1'7B 1'3 - -'1 1'4 1,343 7,391
3700 Call 1'0 1'2 1'0 - -'1 '7 2,519 23,544
3750 Call '5 '7 '5 '7 -'1 '5 314 6,930
3800 Call '4 '5 '4 '4 UNCH '4 4,141 24,026
3850 Call '3 '4 '3 - -'1 '3 70 3,610
3900 Call '3 '3 '3 - -'1 '2 321 22,952
3950 Call '3 '3 '3 - UNCH '2 226 2,738
4000 Call '2 '3 '2 - -'1 '1 105 49,187
4050 Call '2 '2 '2 - UNCH '1 25 1,767
4100 Call - - - - UNCH '1 5 13,972
4150 Call - - - - UNCH '1 0 508
4200 Call '1 '2 '1 '1 UNCH '1 23 23,159
4250 Call '1 '1 '1 - UNCH '1 42 594
4300 Call '1 '1 '1 - UNCH '1 470 12,528
4350 Call '1 '1 '1 - UNCH '1 50 952
4400 Call '1 '1 '1 - UNCH '1 8 18,679
4450 Call - - - - UNCH '1 0 595
4500 Call '1 '1 '1 - UNCH '1 15 21,548
4600 Call - - - - UNCH '1 0 8,488
4700 Call '1 '1 '1 - UNCH '1 14 5,953
4800 Call - - - - UNCH '1 0 6,174
4900 Call - - - - UNCH '1 0 3,003
5000 Call - - - - UNCH '1 46 33,544
5100 Call - - - - UNCH '1 0 2,528
5200 Call - - - - UNCH '1 0 1,669
5300 Call - - - - UNCH '1 0 849
5400 Call - - - - UNCH '1 0 1,499
5500 Call - - - - UNCH '1 0 3,897
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 3,173
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
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 6,688
3050 Put '1 '1 '1 - UNCH '1 44 782
3100 Put '1 '1 '1 - UNCH '1 225 5,490
3150 Put - - - - UNCH '2 172 1,747
3200 Put '2 '2 '2 - UNCH '3 351 14,550
3250 Put '4 '4 '4 - UNCH '4 220 4,598
3300 Put '7 '7 '6 - UNCH '6 1,662 23,773
3350 Put 1'3 1'4B 1'2 - UNCH 1'2 1,018 6,579
3400 Put 2'2 2'4 2'0 2'0 UNCH 2'1 2,409 47,136
3450 Put 3'6 4'1 3'3 - UNCH 3'5 1,095 10,745
3500 Put 6'0 6'5 5'2 5'6 UNCH 5'6 3,996 34,718
3550 Put 9'0 9'5B 8'1A - +'1 8'6 34 2,870
3600 Put 12'1 13'4 11'3 12'5 +'1 12'3 1,288 23,979
3650 Put - 17'4B 15'3A - +'3 16'4 0 253
3700 Put 19'4 22'0B 19'4 - +'3 20'7 1,349 20,847
3750 Put 26'7 26'7 24'3A - +'3 25'5 1 136
3800 Put 31'4 31'6 29'2A 30'2 +'4 30'4 176 18,421
3850 Put 35'7 36'4B 34'1A - +'3 35'2 1 24
3900 Put 40'7 41'3B 39'0A 40'1 +'3 40'2 57 17,515
3950 Put - 46'2B 44'0A - +'4 45'2 0 17
4000 Put 51'0 51'2B 48'7A 50'2 +'3 50'1 67 14,196
4050 Put - 56'2B 53'7A - +'3 55'0 0 15
4100 Put - 60'3B 58'7A - +'3 60'0 0 2,651
4150 Put - 65'2B 63'7A - +'3 65'0 0 30
4200 Put 71'4 71'4 68'6 - +'3 70'0 25 2,596
4250 Put - 75'2B 73'7A - +'3 75'0 0 1
4300 Put - 80'2B 78'7A - +'3 80'0 0 2,190
4350 Put - 85'2B 83'7A - +'3 85'0 0 0
4400 Put - 90'2B 88'7A - +'3 90'0 350 1,895
4450 Put - 95'2B - - +'3 95'0 0 0
4500 Put - 100'2B 98'6A - +'4 100'0 0 1,400
4600 Put - 110'1B 108'7A - +'4 110'0 0 266
4700 Put - 120'1B 118'7A - +'4 120'0 0 671
4800 Put - 130'1B 128'7A - +'4 130'0 0 100
4900 Put - 140'1B 138'7A - +'3 140'0 0 180
5000 Put - 150'1B 148'7A - +'3 150'0 46 1,105
5100 Put - - - - +'3 160'0 0 0
5200 Put - - - - +'3 170'0 0 169
5300 Put - - - - +'3 180'0 0 0
5400 Put - - - - +'3 190'0 0 0
5500 Put - - - - +'3 200'0 0 0
5600 Put - - - - +'3 210'0 0 0
5700 Put - - - - +'3 220'0 0 0
5800 Put - - - - +'3 230'0 0 0
5900 Put - - - - +'3 240'0 0 0
6000 Put - - - - +'3 250'0 0 0
6100 Put - - - - +'2 260'0 0 0
6200 Put - - - - +'2 270'0 0 0
6300 Put - - - - +'2 280'0 0 0
6400 Put - - - - +'2 290'0 0 4
7000 Put - - - - UNCH 350'0 0 0
8000 Put - - - - -'4 450'0 0 5
Total 31,168 661,962