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 - - - - UNCH 175'0 0 0
1800 Call - - - - UNCH 165'0 0 0
1900 Call - - - - UNCH 155'0 0 0
2000 Call - - - - UNCH 145'0 0 10
2100 Call - - - - UNCH 135'0 0 0
2200 Call - - - - UNCH 125'0 0 0
2300 Call - - - - UNCH 115'0 0 0
2400 Call - - - - UNCH 105'0 0 0
2500 Call - - - - UNCH 95'0 0 0
2550 Call - - - - UNCH 90'0 0 0
2600 Call - - - - UNCH 85'0 0 0
2650 Call - - - - UNCH 80'0 0 0
2700 Call - - 74'2A - UNCH 75'0 0 0
2750 Call - - 69'2A - UNCH 70'0 0 0
2800 Call - - 63'7A - UNCH 65'0 0 0
2850 Call - - 58'7A - UNCH 60'0 0 0
2900 Call - - 53'7A - UNCH 55'0 0 5
2950 Call - - 48'7A - UNCH 50'0 0 0
3000 Call 44'0 45'2B 43'2A - UNCH 45'0 2 189
3050 Call - 40'2B 38'2A - UNCH 40'0 0 0
3100 Call - 35'2B 33'1A - UNCH 35'0 0 20
3150 Call 30'1 30'4B 28'0A - UNCH 30'0 5 3
3200 Call 25'1 25'4B 23'0A - UNCH 25'0 1 239
3250 Call - 20'4B 18'1A - UNCH 20'0 0 20
3300 Call 13'5 15'3B 13'1A - UNCH 15'0 12 428
3350 Call - 10'4B 8'2A - UNCH 10'1 0 530
3400 Call 4'5 6'0 3'6A - -'2 5'3 131 7,650
3450 Call 1'5 2'1 1'0 - -'4 1'6 1,138 7,668
3500 Call '4 '4 '2 '2 -'1 '3 3,904 23,580
3550 Call '1 CAB '1 CAB UNCH '1 1,542 14,723
3600 Call '1 '1 '1 - UNCH '1 4 37,124
3650 Call - - - - UNCH '1 0 11,910
3700 Call - - - - UNCH '1 6 23,413
3750 Call - - - - UNCH '1 0 7,112
3800 Call - - - - UNCH '1 0 24,268
3850 Call - - - - UNCH '1 0 4,318
3900 Call - - - - UNCH '1 25 22,769
3950 Call - - - - UNCH '1 0 2,718
4000 Call - - - - UNCH '1 2 47,916
4050 Call - - - - UNCH '1 0 2,338
4100 Call '1 '1 '1 - UNCH '1 10 14,708
4150 Call - - - - UNCH '1 0 735
4200 Call - - - - UNCH '1 0 22,681
4250 Call - - - - UNCH '1 0 713
4300 Call '1 '1 '1 - UNCH '1 9 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 '1 '1 '1 - UNCH '1 14 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 2 5,207
3150 Put - - - - UNCH '1 0 2,106
3200 Put - - - - UNCH '1 1 11,122
3250 Put - - - - UNCH '1 0 5,147
3300 Put '1 '1 '1 - UNCH '1 14 20,171
3350 Put '1 '1 '1 '1 UNCH '1 1,503 11,043
3400 Put '7 '7 '3 '3 -'2 '3 1,614 35,657
3450 Put 2'6 3'1 1'5A 2'5 -'4 1'6 2,514 11,628
3500 Put 5'7 7'2 5'0 6'1 -'1 5'3 882 30,382
3550 Put 12'0 12'0 9'5A - -'1 10'0 36 3,320
3600 Put 16'3 17'0B 14'5 14'6 UNCH 15'0 495 19,015
3650 Put 21'6 22'0B 19'5A - UNCH 20'0 1 361
3700 Put 25'1 26'7B 24'5 - UNCH 25'0 303 17,719
3750 Put - 31'7B 29'5A - UNCH 30'0 0 159
3800 Put 36'0 37'4 34'3 36'0 UNCH 35'0 443 17,048
3850 Put - 41'6B 39'6A - UNCH 40'0 0 38
3900 Put 45'6 46'6 44'4 - UNCH 45'0 182 10,922
3950 Put - 51'6B 49'6A - UNCH 50'0 0 2
4000 Put 56'0 56'6B 54'2 55'6 UNCH 55'0 164 11,565
4050 Put - 61'6B 59'6A - UNCH 60'0 0 15
4100 Put 66'2 66'6B 64'6A - UNCH 65'0 7 2,263
4150 Put - 71'6B 69'6A - UNCH 70'0 0 30
4200 Put 75'6 76'6B 74'6A - UNCH 75'0 9 1,920
4250 Put - 81'6B 79'6A - UNCH 80'0 0 1
4300 Put - 86'6B 84'6A - UNCH 85'0 0 2,052
4350 Put - 91'6B 89'6A - UNCH 90'0 0 0
4400 Put - 96'6B 94'6A - UNCH 95'0 0 2,092
4450 Put - 101'2B - - UNCH 100'0 0 0
4500 Put - 106'6B 104'6A - UNCH 105'0 0 1,143
4600 Put - 116'5B 114'7A - UNCH 115'0 0 266
4700 Put - 126'5B 124'7A - UNCH 125'0 0 551
4800 Put - 136'5B 134'7A - UNCH 135'0 0 88
4900 Put - 146'5B 144'7A - UNCH 145'0 0 180
5000 Put 156'0 156'5B 154'7A - UNCH 155'0 1 661
5100 Put - - - - UNCH 165'0 0 0
5200 Put - - - - UNCH 175'0 0 169
5300 Put - - - - UNCH 185'0 0 0
5400 Put - - - - UNCH 195'0 0 0
5500 Put - - - - UNCH 205'0 0 0
5600 Put - - - - UNCH 215'0 0 0
5700 Put - - - - UNCH 225'0 0 0
5800 Put - - - - UNCH 235'0 0 0
5900 Put - - - - UNCH 245'0 0 0
6000 Put - - - - UNCH 255'0 0 0
6100 Put - - - - UNCH 265'0 0 0
6200 Put - - - - UNCH 275'0 0 0
6300 Put - - - - UNCH 285'0 0 0
6400 Put - - - - UNCH 295'0 0 4
7000 Put - - - - UNCH 355'0 0 0
8000 Put - - - - UNCH 455'0 0 6
Total 14,976 660,839