NYSEArca - Nasdaq Real Time Price USD

Teucrium Corn Fund (CORN)

20.17 +0.16 (+0.77%)
As of 2:58 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CORN240517C00013000 2/22/2024 7:46 PM 13 5.00 4.80 9.50 0.00 0.00% 1 0 323.24%
CORN240517C00015000 2/27/2024 3:43 PM 15 4.60 3.20 6.80 0.00 0.00% - 5 211.33%
CORN240517C00016000 3/7/2024 2:30 PM 16 3.90 2.25 6.50 0.00 0.00% 2 2 78.71%
CORN240517C00017000 4/23/2024 5:59 PM 17 3.20 3.00 3.70 0.00 0.00% 18 24 60.55%
CORN240517C00018000 4/22/2024 2:01 PM 18 2.00 1.75 2.30 0.00 0.00% 2 67 41.21%
CORN240517C00019000 4/24/2024 7:49 PM 19 1.35 1.30 1.40 0.20 17.39% 317 674 33.69%
CORN240517C00020000 4/25/2024 4:50 PM 20 0.55 0.50 0.60 0.10 22.22% 36 2,464 25.49%
CORN240517C00021000 4/25/2024 4:43 PM 21 0.11 0.10 0.20 -0.06 -35.29% 6 675 24.90%
CORN240517C00022000 4/23/2024 5:13 PM 22 0.06 0.05 0.10 0.00 0.00% 5 327 30.27%
CORN240517C00023000 4/22/2024 4:08 PM 23 0.05 0.00 0.10 0.00 0.00% 50 175 40.43%
CORN240517C00024000 4/23/2024 3:36 PM 24 0.03 0.00 0.05 0.00 0.00% 1 222 42.58%
CORN240517C00025000 4/19/2024 6:08 PM 25 0.20 0.00 0.20 0.00 0.00% 2 104 57.81%
CORN240517C00026000 2/22/2024 2:30 PM 26 0.05 0.00 0.15 0.00 0.00% 1 110 61.72%
CORN240517C00027000 4/5/2024 3:06 PM 27 0.12 0.00 0.75 0.00 0.00% 10 74 101.95%
CORN240517C00028000 10/20/2023 6:34 PM 28 0.43 0.20 0.30 0.00 0.00% 10 11 98.44%
CORN240517C00029000 11/16/2023 6:14 PM 29 0.20 0.05 0.15 0.00 0.00% - 10 86.33%
CORN240517C00030000 12/19/2023 2:40 PM 30 0.12 0.00 0.30 0.00 0.00% 1 13 100.20%
CORN240517C00031000 2/2/2024 8:14 PM 31 0.04 0.00 0.20 0.00 0.00% 2 4 98.05%
CORN240517C00032000 12/5/2023 2:42 PM 32 0.11 0.00 0.15 0.00 0.00% 2 6 98.44%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CORN240517P00016000 3/15/2024 7:05 PM 16 0.41 0.00 0.75 0.00 0.00% - 1 94.92%
CORN240517P00018000 2/27/2024 2:32 PM 18 0.20 0.00 0.10 0.00 0.00% 4 36 37.50%
CORN240517P00019000 4/25/2024 2:55 PM 19 0.07 0.00 0.10 -0.03 -30.00% 2 254 24.02%
CORN240517P00020000 4/24/2024 2:32 PM 20 0.35 0.30 0.35 0.00 0.00% 8 91 21.29%
CORN240517P00021000 4/23/2024 1:48 PM 21 0.98 0.75 1.00 0.03 3.16% 2 208 22.75%
CORN240517P00022000 4/15/2024 4:44 PM 22 2.17 1.60 2.00 0.00 0.00% 25 29 35.65%
CORN240517P00023000 2/20/2024 4:00 PM 23 2.50 2.70 3.60 0.00 0.00% 1 0 58.20%
CORN240517P00024000 4/1/2024 1:30 PM 24 4.00 2.45 4.40 0.00 0.00% 4 1 86.13%
CORN240517P00025000 12/5/2023 6:12 PM 25 3.09 2.55 4.20 0.00 0.00% 10 18 0.00%

Related Tickers

GDX VanEck Gold Miners ETF
34.42
+3.91%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.18
+2.32%
 
SMH VanEck Semiconductor ETF
212.63
+2.21%
 
XSD SPDR S&P Semiconductor ETF
220.17
+2.15%
 
SOXX iShares Semiconductor ETF
212.61
+1.95%
 
NANR SPDR S&P North American Natural Resources ETF
56.96
+1.84%
 
PSI Invesco Semiconductors ETF
53.45
+1.71%
 
FTXL First Trust Nasdaq Semiconductor ETF
85.32
+1.58%
 
EPU iShares MSCI Peru ETF
40.40
+1.17%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
53.77
+1.15%
 
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.12%
 
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.29
+0.86%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.59
+0.77%
 
RAAX VanEck Inflation Allocation ETF
27.15
+0.74%
 
EZA iShares MSCI South Africa ETF
39.06
+0.75%
 
EPI WisdomTree India Earnings Fund
45.02
+0.70%
 
XLB Materials Select Sector SPDR Fund
88.94
+0.68%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.82
+0.67%
 
GLD SPDR Gold Shares
216.00
+0.63%
 
IAU iShares Gold Trust
44.13
+0.60%
 
MLPX Global X MLP & Energy Infrastructure ETF
49.36
+0.59%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
28.16
+0.55%
 
EYLD Cambria Emerging Shareholder Yield ETF
33.90
+0.54%
 
IYE iShares U.S. Energy ETF
50.47
+0.56%
 
VDE Vanguard Energy Index Fund ETF Shares
134.62
+0.54%
 
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.54%
 
CCOR Core Alternative ETF
26.47
+0.53%
 
XLE Energy Select Sector SPDR Fund
96.68
+0.51%
 
LIT Global X Lithium & Battery Tech ETF
42.10
+0.50%
 
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
 
FIVG Defiance 5G Next Gen Connectivity ETF
36.86
+0.48%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
42.58
+0.47%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.99
+0.51%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.81
+0.47%
 
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.83
+0.45%
 
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.28
+0.46%
 
FLIN Franklin FTSE India ETF
37.48
+0.43%
 
CNYA iShares MSCI China A ETF
25.96
+0.43%
 
EWC iShares MSCI Canada ETF
37.51
+0.39%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.65
+1.08%
 
UTES Virtus Reaves Utilities ETF
49.24
+0.38%
 
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.66
-1.76%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.76
+0.37%
 
QTUM Defiance Quantum ETF
57.23
+0.12%
 
EWW iShares MSCI Mexico ETF
65.99
+0.33%
 
IYM iShares U.S. Basic Materials ETF
141.32
+0.37%
 
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
 
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.51
+0.42%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
55.99
+0.33%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.28%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.30%
 
PPA Invesco Aerospace & Defense ETF
100.08
+0.30%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.24
+0.32%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.68
+0.30%
 
CBON VanEck China Bond ETF
21.88
+0.32%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.30%
 
ENFR Alerian Energy Infrastructure ETF
25.63
+0.26%
 
XLI Industrial Select Sector SPDR Fund
122.43
+0.28%
 
VAW Vanguard Materials Index Fund ETF Shares
194.71
+0.25%
 
ATMP Barclays ETN+ Select MLP ETN
24.33
+0.25%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.87
+0.25%
 
FILL iShares MSCI Global Energy Producers ETF
27.64
+0.60%
 
COM Direxion Auspice Broad Commodity Strategy ETF
29.31
+0.24%
 
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
 
USAI Pacer American Energy Independence ETF
31.66
+0.21%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.65
+0.21%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.33
+0.19%
 
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.92
+0.18%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.54
+0.18%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.72
+0.16%
 
PAVE Global X U.S. Infrastructure Development ETF
37.73
+0.17%
 
NULG Nuveen ESG Large-Cap Growth ETF
72.58
+0.17%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.61
+0.16%
 
XCEM Columbia EM Core ex-China ETF
30.18
+0.17%
 
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
 
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
 
CNXT VanEck ChiNext ETF
22.40
+0.13%
 
PSET Principal Quality ETF
64.51
+0.13%
 
VPU Vanguard Utilities Index Fund ETF Shares
144.88
+0.13%
 
BFOR Barron's 400 ETF
64.75
-0.93%
 
XLU Utilities Select Sector SPDR Fund
66.84
+0.15%
 
FTXN First Trust Nasdaq Oil & Gas ETF
32.72
+0.41%
 
IMCG iShares Morningstar Mid-Cap Growth ETF
67.04
+0.15%
 
TUR iShares MSCI Turkey ETF
38.63
+0.12%
 
FUTY Fidelity MSCI Utilities Index ETF
43.10
+0.13%
 
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
 
PID Invesco International Dividend Achievers ETF
17.97
+0.14%
 
BOCT Innovator U.S. Equity Buffer ETF October
39.97
-0.47%
 
EMXC iShares MSCI Emerging Markets ex China ETF
56.08
+0.12%
 
HSRT Hartford AAA CLO ETF
39.10
+0.08%
 
VO Vanguard Mid-Cap Index Fund ETF Shares
239.68
+0.08%
 
FLTW Franklin FTSE Taiwan ETF
41.74
-0.06%
 
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
20.80
-0.29%
 
IFRA iShares U.S. Infrastructure ETF
42.32
+0.07%
 
EMLP First Trust North American Energy Infrastructure Fund
29.71
+0.07%
 
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.06%
 
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.06%
 
FLOT iShares Floating Rate Bond ETF
51.03
+0.05%