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 - - - - -4'4 164'4 0 0
1900 Call - - - - -4'4 154'4 0 0
2000 Call - - - - -4'4 144'4 0 9
2100 Call - - - - -4'4 134'4 0 0
2200 Call - - - - -4'4 124'4 0 0
2300 Call - - - - -4'4 114'4 0 0
2400 Call - - - - -4'4 104'4 0 0
2500 Call - - - - -4'4 94'4 0 0
2600 Call - - 86'6A - -4'4 84'4 0 0
2650 Call - - - - -4'4 79'4 0 0
2700 Call - - 76'6A - -4'4 74'4 0 0
2750 Call - - 71'6A - -4'4 69'4 0 0
2800 Call - 69'3B 66'6A - -4'4 64'4 0 0
2850 Call - 64'3B 61'6A - -4'4 59'4 0 0
2900 Call - 59'3B 56'6A - -4'4 54'4 0 5
2950 Call - 54'3B 51'6A - -4'4 49'4 0 0
3000 Call - 49'4B 44'6A - -4'4 44'4 0 194
3050 Call - 44'4B 39'7A - -4'4 39'4 0 0
3100 Call - 39'4B 34'7A - -4'4 34'5 0 20
3150 Call - 34'5B 30'0A - -4'3 29'6 0 0
3200 Call - 29'6B 25'2A - -4'2 25'0 0 401
3250 Call - 24'7B 20'5A - -4'1 20'3 0 15
3300 Call 17'0 20'2B 16'2 - -3'6 16'0 12 270
3350 Call - 15'6B 12'1A - -3'4 11'7 0 26
3400 Call 10'4 11'5B 8'4 - -2'6 8'4 348 1,097
3450 Call 6'2 8'1B 5'6 - -2'0 5'6 1,128 3,972
3500 Call 5'2 5'3 3'6 - -1'3 3'6 4,093 19,584
3550 Call 3'0 3'3B 2'3 - -1'0 2'2 1,666 8,649
3600 Call 1'7 2'1B 1'4 1'5 -'4 1'4 4,094 29,955
3650 Call 1'1 1'1 1'0 - -'2 1'0 50 7,776
3700 Call '6 '6 '5 - -'2 '5 1,333 24,488
3750 Call '4 '4 '4 - -'2 '3 105 6,718
3800 Call '4 '4 '2 '4 -'2 '2 3,847 26,813
3850 Call '2 '2 '2 - -'1 '2 8 3,829
3900 Call '2 '2 '2 - UNCH '2 249 22,986
3950 Call - - - - UNCH '2 0 2,903
4000 Call '2 '2 '2 - UNCH '2 32 49,189
4050 Call - - - - -'1 '1 0 1,792
4100 Call '1 '1 '1 - -'1 '1 122 13,967
4150 Call '1 '1 '1 - -'1 '1 123 508
4200 Call '1 '1 '1 - UNCH '1 96 23,352
4250 Call - - - - UNCH '1 0 592
4300 Call '1 '1 '1 - UNCH '1 19 12,487
4350 Call - - - - UNCH '1 0 952
4400 Call - - - - UNCH '1 0 18,661
4450 Call - - - - UNCH '1 0 595
4500 Call - - - - UNCH '1 0 21,375
4600 Call '1 '1 '1 - UNCH '1 12 8,510
4700 Call - - - - UNCH '1 0 5,927
4800 Call - - - - UNCH '1 0 6,174
4900 Call - - - - UNCH '1 0 3,003
5000 Call - - - - UNCH '1 0 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 5 782
3100 Put '1 '1 '1 - UNCH '1 300 5,268
3150 Put - - - - UNCH '2 0 1,827
3200 Put '3 '4 '3 '4B +'2 '4 655 13,423
3250 Put '4 '7 '4 '7 +'3 '7 169 4,656
3300 Put '7 1'4 '7 1'4 +'6 1'4 3,500 24,139
3350 Put 1'2 2'4 1'2 - +1'0 2'3 1,213 7,548
3400 Put 2'2 4'0 2'1A - +1'6 4'0 5,389 50,250
3450 Put 3'4 6'1B 3'4 - +2'4 6'2 2,047 14,412
3500 Put 6'4 9'1 5'6 5'6 +3'1 9'2 9,852 34,196
3550 Put 9'2 12'6B 8'7A - +3'4 12'6 207 2,938
3600 Put 14'0 16'7B 12'4A 15'5 +4'0 17'0 7,941 23,594
3650 Put - 21'2B 16'5A - +4'2 21'4 0 253
3700 Put 21'5 25'7B 21'2A 24'0 +4'2 26'1 56 20,349
3750 Put - 30'6B 26'0A - +4'2 30'7 0 137
3800 Put 31'3 35'5B 30'7A - +4'2 35'6 58 18,331
3850 Put - 40'4B 35'6A - +4'3 40'6 0 25
3900 Put 40'7 45'4B 40'1 - +4'4 45'6 481 17,403
3950 Put - 50'3B 45'6A - +4'4 50'6 0 17
4000 Put 53'2 55'3B 50'5A - +4'3 55'5 31 14,187
4050 Put - 60'2B 55'5A - +4'3 60'5 0 15
4100 Put 58'3 65'2B 58'3 - +4'3 65'5 25 2,650
4150 Put - 70'2B 65'5A - +4'4 70'5 0 30
4200 Put 68'2 75'2 68'2 - +4'3 75'4 27 2,596
4250 Put - 80'2B 75'5A - +4'4 80'4 0 1
4300 Put 85'0 85'2B 80'5A - +4'4 85'4 2 2,187
4350 Put - 90'2B 85'5A - +4'4 90'4 0 0
4400 Put - 95'2B 90'4A - +4'4 95'4 0 2,142
4450 Put - 96'4B 95'4A - +4'4 100'4 0 0
4500 Put - 105'2B 100'4A - +4'4 105'4 0 1,400
4600 Put - 115'1B 110'5A - +4'4 115'4 0 266
4700 Put - 125'1B 120'5A - +4'4 125'4 0 671
4800 Put - 135'1B 130'5A - +4'4 135'4 0 100
4900 Put - 145'1B 140'5A - +4'4 145'4 0 180
5000 Put - 155'1B 150'5A - +4'4 155'4 0 1,105
5100 Put - 163'2B - - +4'4 165'4 0 0
5200 Put - 173'2B - - +4'4 175'4 0 169
5300 Put - 183'2B - - +4'4 185'4 0 0
5400 Put - 193'2B - - +4'4 195'4 0 0
5500 Put - 203'2B - - +4'4 205'4 0 0
5600 Put - 213'2B - - +4'4 215'4 0 0
5700 Put - 223'2B - - +4'4 225'4 0 0
5800 Put - 233'2B - - +4'4 235'4 0 0
5900 Put - 243'2B - - +4'4 245'4 0 0
6000 Put - 253'2B - - +4'4 255'4 0 0
6100 Put - 263'2B - - +4'4 265'4 0 0
6200 Put - - - - +4'4 275'4 0 0
6300 Put - - - - +4'4 285'4 0 0
6400 Put - - - - +4'4 295'4 0 4
7000 Put - - - - +4'4 355'4 0 0
8000 Put - - - - +4'4 455'4 0 5
Total 49,295 674,290