More
BigCharts
Virtual Stock Exchange
WSJ Asia
WSJ Europe
WSJ Americas
WSJ Chinese
SEARCH
Search
Quotes & Research
Symbol(s)
Name
User Name:
Password:
Log In
Remember Me
Forgot your username or password?
Subscribe
WELCOME
|
Log Out
My Account/Billing
Messages
Home
News & Commentary
Companies
Markets
Technology
Funds/Q&A
Portfolio
Data & Tools
Online Extras
Newsletters
Home
This Week's Magazine
Online Exclusives
Latest News
Past Editions
Companies Page
Stocks To Watch
Markets Page
Markets Data Center
Market Lab
Technology Page
Tech Trader Blog
Funds Page
Fund & Stock Tables
Fund Scope
Fund Screener
Portfolio
Markets Data Center
Market Lab
Economic Calendar
Stock Screener
Markets Calendar
StockGrader
MarketGauge
Fund Screener
Barron's 400
Online Exclusives
Videos
Most Popular
Tech Trader Blog
Stocks To Watch
Mobile
Podcasts
RSS News Feeds
Email Alerts
Barron's 400
My Account
Customer Service
Subscribe
About
Latest Issues
Manage
Subscription
Subscribe to Online
Subscribe to Print
Advertise
Conferences
Digital Delivery
Reprints
MarketWatch.com
The Wall Street
Journal Online
Small Business
OpinionJournal
RealEstateJournal
AllThingsD.com
Chinese WSJ.com
FiLife.com
SATURDAY, JANUARY 5, 2008
As of: 01/02/2009
COMX
Month
Strike
Vol
Open Int
Weeks High
Weeks Low
Weeks Settlement
%Chg
Future Settlement
ALUMINUM
Feb 09
c
58
...
...
...
...
15-51
+1-13
73.80
Feb 09
p
58
...
...
...
...
-03
...
73.80
Feb 09
c
60
...
...
...
...
13-51
+1-13
73.80
Feb 09
p
60
...
...
...
...
-03
...
73.80
Feb 09
c
62
...
...
...
...
11-51
+1-13
73.80
Feb 09
p
62
...
...
...
...
-03
...
73.80
Feb 09
c
64
...
...
...
...
9-51
+1-10
73.80
Feb 09
p
64
...
...
...
...
-03
...
73.80
Feb 09
c
66
...
...
...
...
7-54
+1-03
73.80
Feb 09
p
66
...
...
...
...
-03
--09
73.80
Feb 09
c
68
...
...
...
...
6-00
+-61
73.80
Feb 09
p
68
...
...
...
...
-12
--16
73.80
Feb 09
c
70
...
...
...
...
4-16
+-45
73.80
Feb 09
p
70
...
...
...
...
-32
--28
73.80
Feb 09
c
72
...
...
...
...
2-54
+-35
73.80
Feb 09
p
72
...
...
...
...
1-03
--41
73.80
Feb 09
c
74
...
...
...
...
1-44
+-19
73.80
Feb 09
p
74
...
...
...
...
1-57
--58
73.80
Feb 09
c
76
...
...
...
...
-60
+-09
73.80
Feb 09
p
76
...
...
...
...
3-09
-1-03
73.80
Feb 09
c
78
...
...
...
...
-28
+-03
73.80
Feb 09
p
78
...
...
...
...
4-41
-1-10
73.80
Feb 09
c
80
...
...
...
...
-12
...
73.80
Feb 09
p
80
...
...
...
...
6-25
-1-13
73.80
Feb 09
c
82
...
...
...
...
-06
...
73.80
Feb 09
p
82
...
...
...
...
8-19
-1-13
73.80
Feb 09
c
84
...
...
...
...
-03
...
73.80
Feb 09
p
84
...
...
...
...
10-16
-1-12
73.80
Feb 09
c
86
...
...
...
...
-03
...
73.80
Feb 09
p
86
...
...
...
...
12-12
-1-13
73.80
Feb 09
c
88
...
...
...
...
-03
...
73.80
Feb 09
p
88
...
...
...
...
14-12
-1-13
73.80
Feb 09
c
90
...
...
...
...
-03
...
73.80
Feb 09
p
90
...
...
...
...
16-12
-1-13
73.80
Feb 09
c
92
...
...
...
...
-03
...
73.80
Feb 09
p
92
...
...
...
...
18-12
-1-13
73.80
Feb 09
c
94
...
...
...
...
-03
...
73.80
Feb 09
p
94
...
...
...
...
20-12
-1-13
73.80
Feb 09
c
96
...
...
...
...
-03
...
73.80
Feb 09
p
96
...
...
...
...
22-12
-1-13
73.80
Feb 09
c
98
...
...
...
...
-03
...
73.80
Feb 09
p
98
...
...
...
...
24-12
-1-13
73.80
Feb 09
c
100
...
...
...
...
-03
...
73.80
Feb 09
p
100
...
...
...
...
26-12
-1-13
73.80
Feb 09
c
102
...
...
...
...
-03
...
73.80
Feb 09
p
102
...
...
...
...
28-12
-1-13
73.80
Feb 09
c
104
...
...
...
...
-03
...
73.80
Feb 09
p
104
...
...
...
...
30-12
-1-13
73.80
Feb 09
c
106
...
...
...
...
-03
...
73.80
Feb 09
p
106
...
...
...
...
32-12
-1-13
73.80
Feb 09
c
108
...
...
...
...
-03
...
73.80
Feb 09
p
108
...
...
...
...
34-12
-1-13
73.80
Feb 09
c
110
...
...
...
...
-03
...
73.80
Feb 09
p
110
...
...
...
...
36-12
-1-13
73.80
Feb 09
c
112
...
...
...
...
-03
...
73.80
Feb 09
p
112
...
...
...
...
38-12
-1-13
73.80
Mar 09
c
58
...
...
...
...
16-35
+1-13
74.55
Mar 09
p
58
...
...
...
...
-03
...
74.55
Mar 09
c
60
...
...
...
...
14-35
+1-13
74.55
Mar 09
p
60
...
...
...
...
-03
...
74.55
Mar 09
c
62
...
...
...
...
12-38
+1-10
74.55
Mar 09
p
62
...
...
...
...
-03
--03
74.55
Mar 09
c
64
...
...
...
...
10-41
+1-06
74.55
Mar 09
p
64
...
...
...
...
-06
--06
74.55
Mar 09
c
66
...
...
...
...
8-51
+1-03
74.55
Mar 09
p
66
...
...
...
...
-16
--12
74.55
Mar 09
c
68
...
...
...
...
7-00
+-55
74.55
Mar 09
p
68
...
...
...
...
-32
--19
74.55
Mar 09
c
70
...
...
...
...
5-28
+-48
74.55
Mar 09
p
70
...
...
...
...
-57
--29
74.55
Mar 09
c
72
...
...
...
...
4-03
+-39
74.55
Mar 09
p
72
...
...
...
...
1-32
--38
74.55
Mar 09
c
74
...
...
...
...
2-57
+-29
74.55
Mar 09
p
74
...
...
...
...
2-22
--48
74.55
Mar 09
c
76
...
...
...
...
2-00
+-23
74.55
Mar 09
p
76
...
...
...
...
3-28
--55
74.55
Mar 09
c
78
...
...
...
...
1-19
+-13
74.55
Mar 09
p
78
...
...
...
...
4-48
-1-00
74.55
Mar 09
c
80
...
...
...
...
-51
+-07
74.55
Mar 09
p
80
...
...
...
...
6-16
-1-06
74.55
Mar 09
c
82
...
...
...
...
-32
+-07
74.55
Mar 09
p
82
...
...
...
...
7-60
-1-07
74.55
Mar 09
c
84
...
...
...
...
-19
+-03
74.55
Mar 09
p
84
...
...
...
...
9-44
-1-13
74.55
Mar 09
c
86
...
...
...
...
-09
...
74.55
Mar 09
p
86
...
...
...
...
11-38
-1-10
74.55
Mar 09
c
88
...
...
...
...
-06
...
74.55
Mar 09
p
88
...
...
...
...
13-32
-1-12
74.55
Mar 09
c
90
...
...
...
...
-03
...
74.55
Mar 09
p
90
...
...
...
...
15-32
-1-09
74.55
Mar 09
c
92
...
...
...
...
-03
...
74.55
Mar 09
p
92
...
...
...
...
17-28
-1-13
74.55
Mar 09
c
94
...
...
...
...
-03
...
74.55
Mar 09
p
94
...
...
...
...
19-28
-1-13
74.55
Mar 09
c
96
...
...
...
...
-03
...
74.55
Mar 09
p
96
...
...
...
...
21-28
-1-13
74.55
Total Call volume
...
Call Open int
...
Total Put volume
...
Put Open int
...
Month
Strike
Vol
Open Int
Weeks High
Weeks Low
Weeks Settlement
%Chg
Future Settlement
GOLD
Feb 09
c
500
...
...
...
...
379.50
+8.30
879.50
Feb 09
p
500
4
666
.20
.10
.10
...
879.50
Feb 09
c
530
...
...
...
...
349.50
+8.30
879.50
Feb 09
p
530
8
122
...
...
.10
...
879.50
Feb 09
c
540
...
...
...
...
339.50
+8.30
879.50
Feb 09
p
540
4
14
...
...
.10
...
879.50
Feb 09
c
545
...
...
...
...
334.50
+8.30
879.50
Feb 09
p
545
...
1
...
...
.10
...
879.50
Feb 09
c
550
...
1
...
...
329.50
+8.30
879.50
Feb 09
p
550
229
1586
.20
.10
.10
...
879.50
Feb 09
c
560
...
...
...
...
319.50
+8.30
879.50
Feb 09
p
560
...
855
...
...
.10
...
879.50
Feb 09
c
570
...
...
...
...
309.50
+8.30
879.50
Feb 09
p
570
...
96
...
...
.10
...
879.50
Feb 09
c
590
...
...
...
...
289.50
+8.30
879.50
Feb 09
p
590
...
805
...
...
.10
...
879.50
Feb 09
c
600
9
2
...
...
279.50
+8.30
879.50
Feb 09
p
600
120
1276
.60
.10
.10
...
879.50
Feb 09
c
610
...
...
...
...
269.50
+8.30
879.50
Feb 09
p
610
...
24
...
...
.10
...
879.50
Feb 09
c
620
...
...
...
...
259.50
+8.30
879.50
Feb 09
p
620
...
33
...
...
.10
...
879.50
Feb 09
c
625
...
...
...
...
254.50
+8.30
879.50
Feb 09
p
625
...
42
...
...
.10
...
879.50
Feb 09
c
630
...
...
...
...
249.50
+8.20
879.50
Feb 09
p
630
824
234
...
...
.10
...
879.50
Feb 09
c
640
...
...
...
...
239.50
+8.20
879.50
Feb 09
p
640
90
189
.30
.20
.10
-.10
879.50
Feb 09
c
650
...
15
...
...
229.50
+8.10
879.50
Feb 09
p
650
261
2429
1.00
.10
.10
-.10
879.50
Feb 09
c
655
...
...
...
...
224.50
+8.10
879.50
Feb 09
p
655
...
20
...
...
.10
-.20
879.50
Feb 09
c
660
...
...
...
...
219.60
+8.20
879.50
Feb 09
p
660
12
272
...
...
.10
-.20
879.50
Feb 09
c
670
...
1
...
...
209.60
+8.10
879.50
Feb 09
p
670
9
109
1.50
.20
.20
-.20
879.50
Feb 09
c
675
...
...
...
...
204.60
+8.00
879.50
Feb 09
p
675
...
14
...
...
.20
-.30
879.50
Feb 09
c
680
...
2
...
...
199.70
+8.00
879.50
Feb 09
p
680
3
226
1.00
.30
.30
-.30
879.50
Feb 09
c
690
...
1
...
...
189.80
+7.90
879.50
Feb 09
p
690
26
179
...
...
.40
-.30
879.50
Feb 09
c
700
...
15
...
...
179.90
+7.80
879.50
Feb 09
p
700
2489
7208
1.90
.50
.50
-.50
879.50
Feb 09
c
710
...
57
...
...
170.10
+7.60
879.50
Feb 09
p
710
18
582
...
...
.70
-.60
879.50
Feb 09
c
720
...
69
...
...
160.30
+7.40
879.50
Feb 09
p
720
58
636
1.50
.90
.90
-.80
879.50
Feb 09
c
725
...
6
...
...
155.50
+7.40
879.50
Feb 09
p
725
74
530
2.50
2.00
1.10
-.90
879.50
Feb 09
c
730
12
138
...
...
150.60
+7.20
879.50
Feb 09
p
730
420
1901
...
...
1.20
-1.00
879.50
Feb 09
c
735
...
72
...
...
145.80
+7.10
879.50
Feb 09
p
735
...
162
...
...
1.40
-1.20
879.50
Feb 09
c
740
80
498
...
...
141.00
+6.90
879.50
Feb 09
p
740
528
10492
4.00
1.60
1.60
-1.30
879.50
Feb 09
c
745
...
33
...
...
136.30
+6.80
879.50
Feb 09
p
745
112
61
...
...
1.90
-1.40
879.50
Feb 09
c
750
870
2030
131.50
128.00
131.50
+6.60
879.50
Feb 09
p
750
297
3813
5.00
2.10
2.10
-1.60
879.50
Feb 09
c
755
...
200
...
...
126.90
+6.50
879.50
Feb 09
p
755
160
243
2.40
2.10
2.40
-1.80
879.50
Feb 09
c
760
162
659
129.00
120.40
122.20
+6.30
879.50
Feb 09
p
760
35
648
5.10
2.80
2.80
-1.90
879.50
Feb 09
c
765
...
13
...
...
117.60
+6.10
879.50
Feb 09
p
765
8
772
...
...
3.20
-2.10
879.50
Feb 09
c
770
28
990
...
...
113.00
+5.90
879.50
Feb 09
p
770
146
755
6.70
3.60
3.60
-2.40
879.50
Feb 09
c
775
...
1615
...
...
108.50
+5.60
879.50
Feb 09
p
775
341
939
7.00
6.00
4.00
-2.70
879.50
Feb 09
c
780
12
858
...
...
104.00
+5.40
879.50
Feb 09
p
780
81
250
8.00
6.80
4.60
-2.90
879.50
Feb 09
c
790
1
467
...
...
95.30
+4.90
879.50
Feb 09
p
790
39
2847
6.80
5.00
5.90
-3.40
879.50
Feb 09
c
795
...
24
...
...
91.10
+4.60
879.50
Feb 09
p
795
4
21
...
...
6.60
-3.70
879.50
Feb 09
c
800
410
4045
93.00
71.50
86.90
+4.30
879.50
Feb 09
p
800
997
3830
12.00
6.40
7.40
-4.00
879.50
Feb 09
c
805
...
2
...
...
82.80
+4.10
879.50
Feb 09
p
805
...
...
...
...
8.30
-4.30
879.50
Feb 09
c
810
4
367
...
...
78.80
+3.80
879.50
Feb 09
p
810
23
473
14.50
9.00
9.30
-4.50
879.50
Feb 09
c
815
...
93
...
...
74.80
+3.40
879.50
Feb 09
p
815
8
63
...
...
10.40
-4.80
879.50
Feb 09
c
820
7
1371
71.90
68.00
71.00
+3.20
879.50
Feb 09
p
820
799
1481
16.60
10.70
11.50
-5.10
879.50
Feb 09
c
825
40
927
...
...
67.30
+2.80
879.50
Feb 09
p
825
13
39
18.80
12.00
12.80
-5.50
879.50
Feb 09
c
830
19
399
...
...
63.60
+2.40
879.50
Feb 09
p
830
72
658
19.80
13.50
14.10
-6.00
879.50
Feb 09
c
835
4
313
...
...
60.20
+2.10
879.50
Feb 09
p
835
17
15
22.10
19.60
15.70
-6.20
879.50
Feb 09
c
840
61
368
68.00
58.80
56.80
+1.70
879.50
Feb 09
p
840
108
207
25.00
16.80
17.40
-6.50
879.50
Feb 09
c
845
5
497
57.80
43.60
53.60
+1.40
879.50
Feb 09
p
845
4
248
20.50
18.50
19.10
-6.90
879.50
Feb 09
c
850
217
3076
56.50
38.90
50.50
+1.10
879.50
Feb 09
p
850
238
1432
31.00
18.50
21.00
-7.20
879.50
Feb 09
c
855
48
26
...
...
47.50
+.80
879.50
Feb 09
p
855
8
27
...
...
23.10
-7.40
879.50
Feb 09
c
860
94
464
50.00
35.00
44.70
