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
1900 Call - - - - -2'2 190'4 0 0
2000 Call - - - - -2'2 180'4 0 0
2100 Call - - - - -2'2 170'4 0 0
2200 Call - - - - -2'2 160'4 0 0
2300 Call - - - - -2'2 150'4 0 0
2400 Call - - - - -2'2 140'4 0 0
2500 Call - - - - -2'2 130'4 0 1
2600 Call - - - - -2'2 120'4 0 80
2700 Call - - - - -2'2 110'4 0 0
2800 Call - - - - -2'2 100'4 0 0
2900 Call - - 92'0A - -2'2 90'4 0 0
3000 Call - - 82'0A - -2'2 80'5 0 0
3100 Call - - 72'2A - -2'2 70'7 0 0
3200 Call - - 62'7A - -2'1 61'5 0 0
3300 Call - - 54'0A - -2'0 52'6 0 20
3400 Call - - 44'3A - -1'7 44'6 0 5
3500 Call 39'0 39'0 37'3A - -1'6 37'5 5 730
3600 Call 33'0 33'0 31'4A 32'2 -1'4 31'7 40 413
3700 Call 27'0 27'3 26'7A - -1'3 27'0 14 848
3800 Call 24'0 24'3B 22'5 - -1'2 22'7 68 1,999
3900 Call 20'5 20'7B 19'3 - -1'0 19'5 245 6,703
4000 Call 17'3 18'0 16'4 17'0 -'7 16'6 458 13,103
4100 Call 15'0 15'2 14'0 - -'7 14'2 189 3,829
4200 Call 13'0 13'1 12'0 - -'5 12'2 2,493 12,919
4300 Call 11'2 11'2 10'3 - -'4 10'4 534 8,282
4400 Call 9'6 9'6 9'0 - -'4 9'0 36 6,523
4500 Call 8'3 8'3 7'6 - -'4 7'6 103 10,336
4600 Call - - 6'6A - -'3 6'6 4 2,056
4700 Call 6'1 6'1 5'6A - -'3 5'7 7 827
4800 Call 5'3 5'3 5'0 - -'2 5'1 2,713 18,278
4900 Call 4'5 4'5 4'3A - -'1 4'4 4 1,185
5000 Call 3'6 3'7 3'6 3'6 -'1 3'7 51 5,983
5100 Call - - 3'3A - -'1 3'3 0 919
5200 Call 3'0 3'4 3'0 - -'1 2'7 15 1,916
5300 Call - - - - -'1 2'4 8 1,101
5400 Call - - - - -'1 2'1 0 17
5500 Call 2'0 2'0 2'0 2'0 -'1 1'7 42 715
5600 Call - - - - -'1 1'5 0 24
5700 Call - - - - -'1 1'3 0 24
5800 Call - - - - UNCH 1'2 0 10,803
5900 Call - - - - UNCH 1'1 0 21
6000 Call - - - - UNCH 1'0 0 2,355
6100 Call - - - - UNCH '7 0 21
6200 Call - - - - UNCH '6 0 43
6300 Call - - - - UNCH '6 0 258
6400 Call - - - - UNCH '5 0 222
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 0
2600 Put - - - - UNCH '1 0 0
2700 Put - - - - UNCH '1 0 0
2800 Put - - - - UNCH '2 0 0
2900 Put - - - - +'1 '3 0 0
3000 Put - - - - UNCH '4 0 1,099
3100 Put '6 '7B '6 - UNCH '7 6 295
3200 Put 1'2 1'4B 1'2 - UNCH 1'4 1,652 2,508
3300 Put 2'3 2'5 2'3 - +'2 2'6 447 2,980
3400 Put 4'1 4'3B 3'7 - +'3 4'5 2,548 3,795
3500 Put 7'0 7'4 6'6 - +'4 7'4 501 14,049
3600 Put 10'7 11'4B 10'3 - +'6 11'5 2,046 16,233
3700 Put 15'6 16'6 15'3 15'4 +'7 16'5 389 8,684
3800 Put 21'3 23'0 21'1 22'6 +1'0 22'3 213 6,448
3900 Put 27'4 29'1B 27'4 - +1'2 29'0 39 8,525
4000 Put - 36'2B 34'3A - +1'2 36'0 0 5,317
4100 Put - 43'5B 41'5A - +1'3 43'4 1 2,949
4200 Put - 51'4B 49'3A - +1'5 51'3 0 1,026
4300 Put - 59'5B 57'3A - +1'6 59'4 8 1,622
4400 Put - 68'0B 65'6A - +1'6 67'7 0 5
4500 Put 74'4 76'6B 74'3A - +1'5 76'4 5 794
4600 Put 84'4 85'5B 83'1A - +1'7 85'4 12 70
4700 Put - 94'5B 92'1A - +1'7 94'4 0 10
4800 Put - 103'7B 101'2A - +2'0 103'6 0 142
4900 Put - 113'1B 110'4A - +2'0 113'0 0 6
5000 Put - 122'4B 119'7A - +2'1 122'3 0 255
5100 Put - 132'0B 129'3A - +2'1 131'7 0 0
5200 Put - 141'4B 138'7A - +2'1 141'3 0 4
5300 Put - 149'1B - - +2'1 150'7 0 0
5400 Put - 158'7B - - +2'1 160'4 0 0
5500 Put - 168'5B - - +2'1 170'2 0 0
5600 Put - 178'3B - - +2'1 180'0 0 0
5700 Put - 188'2B - - +2'2 189'7 0 0
5800 Put - 198'1B - - +2'2 199'6 0 0
5900 Put - - - - +2'2 209'5 0 0
6000 Put - - - - +2'2 219'4 0 0
6100 Put - - - - +2'2 229'4 0 0
6200 Put - - - - +2'2 239'4 0 0
6300 Put - - - - +2'2 249'4 0 0
6400 Put - - - - +2'2 259'4 0 0
Total 14,896 189,395