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 - - - - -'4 172'0 0 0
1900 Call - - - - -'4 162'0 0 0
2000 Call - - - - -'4 152'0 0 0
2100 Call - - - - -'4 142'0 0 0
2200 Call - - - - -'4 132'0 0 0
2300 Call - - - - -'4 122'0 0 0
2400 Call - - - - -'4 112'0 0 0
2500 Call - - - - -'4 102'0 0 70
2600 Call - - - - -'3 92'1 0 0
2650 Call - - - - -'3 87'1 0 0
2700 Call - - - - -'3 82'1 0 0
2750 Call - - - - -'3 77'1 0 0
2800 Call - - - - -'3 72'1 0 0
2850 Call - - - - -'3 67'1 0 0
2900 Call - - - - -'3 62'1 0 0
2950 Call - - - - -'3 57'1 0 0
3000 Call - 54'0B 51'5A - -'3 52'1 0 21
3050 Call - 49'0B 46'5A - -'3 47'1 0 0
3100 Call - 44'0B 41'5A - -'3 42'1 0 30
3150 Call - 39'0B 36'5A - -'3 37'1 0 0
3200 Call - 34'0B 31'5A - -'3 32'1 0 2,102
3250 Call - 29'0B 26'6A - -'4 27'1 0 3
3300 Call - 24'1B 21'7A - -'4 22'1 0 698
3350 Call - 19'2B 17'0A - -'4 17'2 0 40
3400 Call 14'0 14'4B 12'3A - -'3 12'5 104 1,022
3450 Call 10'4 10'4 8'2A - -'3 8'4 13 2,666
3500 Call 6'0 6'7 5'2 - -'2 5'3 3,341 26,168
3550 Call 4'2 4'3 3'1 - -'2 3'2 1,747 16,974
3600 Call 2'5 2'5 2'0 - UNCH 2'0 2,148 29,050
3650 Call 1'4 1'5 1'2 - UNCH 1'2 627 4,731
3700 Call 1'0 1'1 '7 - UNCH '7 1,525 29,560
3750 Call '6 '6 '5 - UNCH '5 350 3,383
3800 Call '3 '5 '3 - UNCH '4 995 19,446
3850 Call '3 '3 '3 - +'1 '3 576 2,520
3900 Call '3 '3 '2 - UNCH '2 58 17,055
3950 Call '2 '2 '2 - +'1 '2 246 1,025
4000 Call '2 '2 '2 - +'1 '2 3 17,592
4050 Call '1 '1 '1 - UNCH '1 12 1,225
4100 Call '1 '1 '1 - UNCH '1 44 14,885
4150 Call '1 '1 '1 - UNCH '1 200 523
4200 Call - - - - UNCH '1 0 6,993
4250 Call - - - - UNCH '1 0 68
4300 Call - - - - UNCH '1 0 5,434
4350 Call - - - - UNCH '1 0 9
4400 Call - - - - UNCH '1 4 6,893
4450 Call - - - - UNCH '1 0 300
4500 Call - - - - UNCH '1 10 5,602
4600 Call - - - - UNCH '1 4 2,228
4700 Call - - - - UNCH '1 0 1,428
4800 Call - - - - UNCH '1 0 2,895
4900 Call - - - - UNCH '1 0 863
5000 Call - - - - UNCH '1 0 6,346
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 1 1,652
3150 Put - - - - UNCH '1 0 1,289
3200 Put '1 '1 '1 - UNCH '1 2 11,357
3250 Put - - - - UNCH '1 0 1,171
3300 Put '1 '2 '1 - UNCH '1 166 15,059
3350 Put '3 '3 '2 - -'1 '2 200 5,446
3400 Put '6 '6 '4 - UNCH '5 743 24,707
3450 Put 1'2 1'5B 1'2 - UNCH 1'4 1,481 15,909
3500 Put 3'0 3'5 2'4 3'2 +'1 3'3 1,749 32,422
3550 Put 5'2 6'4B 5'1A - +'3 6'2 222 5,371
3600 Put 9'4 10'2B 8'4A - +'4 10'0 395 19,456
3650 Put 13'1 14'5B 12'3A - +'5 14'2 14 92
3700 Put 17'0 19'1B 16'7A - +'5 18'7 12 11,984
3750 Put - 23'7B 21'5A - +'5 23'5 0 191
3800 Put - 28'6B 26'3A - +'5 28'4 0 4,575
3850 Put - 33'5B 31'2A - +'4 33'2 0 29
3900 Put - 38'4B 36'2A - +'5 38'2 0 4,867
3950 Put - 43'4B 41'1A - +'5 43'2 0 0
4000 Put 47'7 48'6 46'1A 48'6 +'6 48'2 55 6,383
4050 Put - 53'4B 51'1A - +'5 53'1 0 78
4100 Put 57'2 58'3B 56'1A - +'5 58'1 4 3,670
4150 Put - 63'2B 61'1A - +'5 63'1 0 0
4200 Put - 68'2B 66'0A - +'5 68'1 0 1,871
4250 Put - 73'2B 71'0A - +'5 73'1 0 2
4300 Put - 78'2B 76'0A - +'5 78'1 0 1,102
4350 Put - 83'2B 81'0A - +'5 83'1 0 0
4400 Put - 88'2B 86'0A - +'5 88'1 0 159
4450 Put - - - - +'5 93'1 0 0
4500 Put - 98'2B 96'0A - +'4 98'0 0 901
4600 Put - - - - +'4 108'0 0 0
4700 Put - - - - +'4 118'0 0 0
4800 Put - - - - +'4 128'0 0 0
4900 Put - - - - +'4 138'0 0 0
5000 Put - - - - +'4 148'0 0 0
5100 Put - - - - +'4 158'0 0 0
5200 Put - - - - +'4 168'0 0 0
5300 Put - - - - +'4 178'0 0 0
5400 Put - - - - +'4 188'0 0 0
5500 Put - - - - +'4 198'0 0 0
5600 Put - - - - +'4 208'0 0 0
5700 Put - - - - +'4 218'0 0 0
5800 Put - - - - +'4 228'0 0 0
5900 Put - - - - +'4 238'0 0 0
6000 Put - - - - +'4 248'0 0 0
6100 Put - - - - +'4 258'0 0 0
6200 Put - - - - +'4 268'0 0 0
6300 Put - - - - +'4 278'0 0 0
Total 17,051 406,865