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 - - - - +6'4 173'0 0 0
1800 Call - - - - +6'4 163'0 0 0
1900 Call - - - - +6'4 153'0 0 0
2000 Call - - - - +6'4 143'0 0 10
2100 Call - - - - +6'4 133'0 0 0
2200 Call - - - - +6'4 123'0 0 0
2300 Call - - - - +6'4 113'0 0 0
2400 Call - - - - +6'4 103'0 0 0
2500 Call - - - - +6'4 93'0 0 0
2550 Call - - - - +6'4 88'0 0 0
2600 Call - 79'4B - - +6'4 83'0 0 0
2650 Call - 75'2B - - +6'4 78'0 0 0
2700 Call - 70'2B - - +6'4 73'0 0 0
2750 Call - 65'2B - - +6'4 68'0 0 0
2800 Call - 60'2B - - +6'4 63'0 0 0
2850 Call - 57'0B - - +6'4 58'0 0 0
2900 Call - 52'4B - - +6'4 53'0 0 5
2950 Call - 47'6B - - +6'4 48'0 0 0
3000 Call - 43'1B - - +6'4 43'0 0 189
3050 Call - 38'1B - - +6'4 38'0 0 0
3100 Call - 33'1B - - +6'4 33'0 0 20
3150 Call 25'0 28'2B 25'0 - +6'4 28'0 1 1
3200 Call - 23'2B - - +6'3 23'0 0 239
3250 Call - 18'2B - - +6'2 18'0 0 21
3300 Call 9'1 13'2B 9'0A - +5'7 13'1 15 434
3350 Call 4'5 8'5B 4'5 - +5'0 8'4 261 523
3400 Call 1'4 4'4 1'4 - +3'0 4'3 4,279 7,013
3450 Call '4 1'6 '3 1'4 +1'0 1'4 3,799 8,934
3500 Call '1 '4 '1 '3 +'2 '3 2,637 23,876
3550 Call '1 '2 '1 - UNCH '1 1,104 14,766
3600 Call '1 CAB '1 CAB UNCH '1 34 35,635
3650 Call '1 '1 '1 - UNCH '1 10 11,871
3700 Call - - - - UNCH '1 500 23,925
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 0 22,772
3950 Call - - - - UNCH '1 0 2,718
4000 Call - - - - UNCH '1 6 47,938
4050 Call - - - - UNCH '1 0 2,338
4100 Call - - - - UNCH '1 0 14,708
4150 Call - - - - UNCH '1 0 735
4200 Call '1 '1 '1 - UNCH '1 24 22,685
4250 Call - - - - UNCH '1 0 713
4300 Call '1 '1 '1 - UNCH '1 24 12,416
4350 Call - - - - UNCH '1 0 952
4400 Call - - - - UNCH '1 0 18,648
4450 Call - - - - UNCH '1 0 595
4500 Call '1 '1 '1 - UNCH '1 2 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 6 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 0 5,210
3150 Put - - - - UNCH '1 0 2,106
3200 Put - - - - UNCH '1 2 11,124
3250 Put '1 '1 '1 - -'1 '1 584 5,141
3300 Put '6 '6 '1 '3 -'5 '1 869 21,015
3350 Put 1'4 1'4 '3 - -1'4 '4 3,399 11,850
3400 Put 4'0 4'4B 1'2 1'2 -3'4 1'3 5,477 36,347
3450 Put 7'1 7'3B 3'2 - -5'4 3'4 1,438 15,240
3500 Put 13'4 13'4 7'0 9'4 -6'2 7'3 1,648 33,357
3550 Put 16'0 16'5B 11'7A - -6'3 12'1 133 3,444
3600 Put 22'5 22'5 16'7A 17'2 -6'4 17'0 342 19,331
3650 Put 25'4 25'4 21'7A - -6'4 22'0 5 358
3700 Put 32'1 32'1 26'7A 29'4 -6'4 27'0 147 17,999
3750 Put - - 32'0A - -6'4 32'0 0 159
3800 Put 41'6 42'0 36'7A 38'4 -6'4 37'0 222 17,266
3850 Put - - 41'7A - -6'4 42'0 0 39
3900 Put 53'2 53'2 46'7A - -6'4 47'0 33 11,037
3950 Put - - 51'7A - -6'4 52'0 0 2
4000 Put 63'2 63'2 56'7A 58'7 -6'4 57'0 105 11,652
4050 Put - - 61'7A - -6'4 62'0 0 15
4100 Put 70'4 71'6B 66'7A - -6'4 67'0 20 2,286
4150 Put - - 72'0A - -6'4 72'0 0 30
4200 Put 80'2 81'6B 77'0A - -6'4 77'0 25 1,922
4250 Put - - 82'0A - -6'4 82'0 0 1
4300 Put - - 87'0A - -6'4 87'0 0 2,052
4350 Put - - 92'0A - -6'4 92'0 0 0
4400 Put - - 97'0A - -6'4 97'0 0 2,092
4450 Put - - 103'0A - -6'4 102'0 0 0
4500 Put - - 107'0A - -6'4 107'0 0 1,143
4600 Put - - 117'1A - -6'4 117'0 0 266
4700 Put - - 127'1A - -6'4 127'0 0 551
4800 Put - - 137'1A - -6'4 137'0 0 88
4900 Put - - 147'1A - -6'4 147'0 0 180
5000 Put - - 157'1A - -6'4 157'0 0 661
5100 Put - - 168'0A - -6'4 167'0 0 0
5200 Put - - 178'0A - -6'4 177'0 0 169
5300 Put - - 188'0A - -6'4 187'0 0 0
5400 Put - - 198'0A - -6'4 197'0 0 0
5500 Put - - 208'0A - -6'4 207'0 0 0
5600 Put - - 218'0A - -6'4 217'0 0 0
5700 Put - - 228'0A - -6'4 227'0 0 0
5800 Put - - 238'0A - -6'4 237'0 0 0
5900 Put - - 248'0A - -6'4 247'0 0 0
6000 Put - - 258'0A - -6'4 257'0 0 0
6100 Put - - 268'0A - -6'4 267'0 0 0
6200 Put - - - - -6'4 277'0 0 0
6300 Put - - - - -6'4 287'0 0 0
6400 Put - - - - -6'4 297'0 0 4
7000 Put - - - - -6'4 357'0 0 0
8000 Put - - - - -6'4 457'0 0 6
Total 27,151 670,920