Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DBA Feb 20 2010 22.00 4.90 0.50 11.36 4.90 4.90 3.10 3.40 1 1
DBA Feb 20 2010 23.00 2.10 0.25 13.51 2.10 2.10 2.20 2.35 1 161
DBA Feb 20 2010 24.00 1.25 — — 1.25 1.25 1.25 1.30 1 2,588
DBA Feb 20 2010 25.00 0.45 0.10 28.57 0.50 0.45 0.40 0.50 66 2,634
DBA Feb 20 2010 26.00 0.10 — — 0.10 0.10 0.05 0.15 15 33,741
DBA Feb 20 2010 27.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 1 9,818
DBA Feb 20 2010 28.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 1 5,725
DBA Feb 20 2010 29.00 0.05 -0.04 -44.44 0.05 0.05 0.05 0.05 1 34
DBA Feb 20 2010 30.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 4 14
DBA Feb 20 2010 31.00 0.03 -0.06 -66.67 0.04 0.03 0.05 0.05 8 10
DBA Feb 20 2010 32.00 0.03 — — 0.03 0.03 — 0.05 — 10
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DBA Feb 20 2010 22.00 — — — — — 0.05 0.05 — —
DBA Feb 20 2010 23.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.05 10 43
DBA Feb 20 2010 24.00 0.10 0.05 100.00 0.10 0.10 0.05 0.05 6 705
DBA Feb 20 2010 25.00 0.17 -0.03 -15.00 0.17 0.17 0.15 0.25 2 1,960
DBA Feb 20 2010 26.00 0.83 -0.04 -4.60 0.83 0.83 0.75 0.90 50 4,962
DBA Feb 20 2010 27.00 1.70 0.45 36.00 1.70 1.39 1.70 1.80 17 352
DBA Feb 20 2010 28.00 2.50 0.20 8.70 2.50 2.50 2.65 2.80 22 34
DBA Feb 20 2010 29.00 2.85 0.59 26.11 2.85 2.85 3.60 3.80 10 12
DBA Feb 20 2010 30.00 3.90 — — 3.90 3.90 4.60 4.80 10 10
DBA Feb 20 2010 31.00 — — — — — 5.60 5.80 — —
DBA Feb 20 2010 32.00 — — — — — 6.60 6.80 — —
Return to Top