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
NYMX
Month
Strike
Vol
Open Int
Weeks High
Weeks Low
Weeks Settlement
%Chg
Future Settlement
HEATING OIL
Feb 09
p
1000
210
110
1.50
1.35
.31
...
148.03
Feb 09
p
1040
100
25
...
...
.50
...
148.03
Feb 09
p
1100
13
20
3.50
.93
.93
-2.48
148.03
Feb 09
p
1120
200
50
...
...
1.12
...
148.03
Feb 09
p
1150
11
11
5.35
4.45
1.48
...
148.03
Feb 09
p
1200
110
51
6.90
3.05
2.24
-4.61
148.03
Feb 09
p
1220
8
2
...
...
2.61
-5.12
148.03
Feb 09
p
1250
16
23
8.50
8.31
3.25
-5.92
148.03
Feb 09
p
1260
20
10
9.00
8.69
3.49
-6.19
148.03
Feb 09
p
1280
8
2
5.00
4.00
4.00
-6.76
148.03
Feb 09
c
1290
60
8
...
...
23.29
+14.16
148.03
Feb 09
c
1300
20
10
...
...
22.57
+13.85
148.03
Feb 09
p
1300
319
119
...
...
4.56
-7.36
148.03
Feb 09
c
1310
12
6
...
...
21.87
...
148.03
Feb 09
p
1310
85
28
11.27
11.00
4.85
-7.67
148.03
Feb 09
c
1320
22
10
10.37
9.50
21.18
...
148.03
Feb 09
c
1330
117
96
18.16
9.00
20.51
+12.94
148.03
Feb 09
c
1340
20
10
...
...
19.84
...
148.03
Feb 09
c
1350
4
4
...
...
19.19
...
148.03
Feb 09
p
1360
200
50
...
...
6.54
-9.20
148.03
Feb 09
p
1380
4
3
...
...
7.30
-9.83
148.03
Feb 09
c
1390
50
50
...
...
16.73
...
148.03
Feb 09
p
1390
50
63
...
...
7.70
-10.14
148.03
Feb 09
c
1400
200
100
...
...
16.14
...
148.03
Feb 09
p
1400
4
32
9.00
8.12
8.12
-10.44
148.03
Feb 09
c
1420
2
2
13.15
11.50
15.02
...
148.03
Feb 09
c
1430
4
1
...
...
14.48
+9.88
148.03
Feb 09
c
1440
40
10
...
...
13.95
+9.58
148.03
Feb 09
p
1440
...
2
...
...
9.92
-11.65
148.03
Feb 09
c
1450
20
55
...
...
13.43
+9.28
148.03
Feb 09
p
1450
24
56
...
...
10.40
-11.94
148.03
Feb 09
c
1460
20
5
...
...
12.93
+8.99
148.03
Feb 09
p
1460
...
...
10.90
10.00
10.90
...
148.03
Feb 09
c
1470
20
6
...
...
12.44
+8.70
148.03
Feb 09
p
1470
40
10
...
...
11.41
-12.52
148.03
Feb 09
c
1480
...
110
...
...
11.96
+8.42
148.03
Feb 09
p
1480
...
111
12.50
11.93
11.93
-12.80
148.03
Feb 09
c
1500
703
453
9.69
6.75
11.08
+7.90
148.03
Feb 09
p
1500
...
520
...
...
13.05
-13.32
148.03
Feb 09
c
1510
...
205
...
...
10.66
+7.65
148.03
Feb 09
p
1510
18
311
...
...
13.63
-13.58
148.03
Feb 09
c
1520
...
16
...
...
10.25
+7.39
148.03
Feb 09
c
1530
...
10
...
...
9.86
+7.16
148.03
Feb 09
c
1540
...
51
...
...
9.48
+6.92
148.03
Feb 09
p
1540
...
51
...
...
15.44
-14.31
148.03
Feb 09
c
1550
31
300
...
...
9.10
+6.68
148.03
Feb 09
p
1550
...
10
...
...
16.07
-14.54
148.03
Feb 09
c
1560
200
50
...
...
8.75
+6.46
148.03
Feb 09
c
1570
...
150
...
...
8.40
+6.23
148.03
Feb 09
p
1570
...
50
...
...
17.36
-15.00
148.03
Feb 09
c
1590
...
100
...
...
7.74
+5.80
148.03
Feb 09
p
1590
9
3
...
...
18.70
-15.43
148.03
Feb 09
c
1600
350
206
...
...
7.42
+5.59
148.03
Feb 09
p
1600
...
252
...
...
19.39
-15.63
148.03
Feb 09
c
1610
...
225
...
...
7.12
+5.39
148.03
Feb 09
p
1610
...
225
...
...
20.08
-15.84
148.03
Feb 09
p
1620
...
1
...
...
20.79
-16.03
148.03
Feb 09
c
1640
...
25
...
...
6.27
+4.81
148.03
Feb 09
c
1650
4
162
...
...
6.01
+4.63
148.03
Feb 09
p
1650
4
403
...
...
22.97
-16.59
148.03
Feb 09
c
1670
...
1
...
...
5.52
+4.29
148.03
Feb 09
c
1680
4
2
...
...
5.28
+4.12
148.03
Feb 09
c
1700
300
169
...
...
4.84
+3.81
148.03
Feb 09
p
1700
16
39
...
...
26.79
-17.43
148.03
Feb 09
p
1740
...
2
...
...
30.00
-18.00
148.03
Feb 09
c
1750
840
222
...
...
3.87
+3.10
148.03
Feb 09
p
1750
...
129
...
...
30.82
-18.13
148.03
Feb 09
p
1760
...
10
...
...
31.65
-18.26
148.03
Feb 09
p
1770
...
1
...
...
32.49
-18.38
148.03
Feb 09
p
1780
...
50
...
...
33.33
-18.50
148.03
Feb 09
c
1790
...
5
...
...
3.23
+2.62
148.03
Feb 09
p
1790
...
1
...
...
34.18
-18.61
148.03
Feb 09
c
1800
...
553
...
...
3.08
+2.51
148.03
Feb 09
p
1800
...
232
...
...
35.03
-18.72
148.03
Feb 09
c
1810
...
201
...
...
2.94
+2.40
148.03
Feb 09
p
1810
...
10
...
...
35.89
-18.83
148.03
Feb 09
c
1820
...
300
...
...
2.81
+2.30
148.03
Feb 09
p
1820
...
150
...
...
36.76
-18.93
148.03
Feb 09
p
1830
...
10
...
...
37.63
-19.03
148.03
Feb 09
c
1850
102
102
...
...
2.44
+2.02
148.03
Feb 09
p
1850
...
1
...
...
39.39
-19.21
148.03
Feb 09
p
1870
3
1
...
...
41.17
-19.39
148.03
Feb 09
c
1890
100
50
...
...
2.02
...
148.03
Feb 09
c
1900
...
102
...
...
1.93
+1.62
148.03
Feb 09
p
1900
...
52
...
...
43.87
-19.62
148.03
Feb 09
p
1960
...
10
...
...
49.38
-20.02
148.03
Feb 09
c
1970
...
23
...
...
1.37
+1.17
148.03
Feb 09
p
1970
...
6
...
...
50.31
-20.07
148.03
Feb 09
c
1980
...
50
...
...
1.31
+1.12
148.03
Feb 09
c
2000
103
491
...
...
1.19
+1.02
148.03
Feb 09
p
2000
...
159
...
...
53.12
-20.23
148.03
Feb 09
c
2020
...
150
...
...
1.08
+.93
148.03
Feb 09
p
2020
...
160
...
...
55.01
-20.32
148.03
Feb 09
c
2030
...
150
...
...
1.02
+.88
148.03
Feb 09
p
2030
...
150
...
...
55.96
-20.36
148.03
Feb 09
c
2040
180
141
...
...
.98
+.85
148.03
Feb 09
p
2040
...
101
...
...
56.91
-20.40
148.03
Feb 09
c
2050
...
101
...
...
.93
+.81
148.03
Feb 09
p
2050
...
200
...
...
57.86
-20.44
148.03
Feb 09
c
2090
...
1
...
...
.76
+.66
148.03
Feb 09
c
2100
...
156
...
...
.72
+.63
148.03
Feb 09
p
2100
...
1
...
...
62.66
-20.61
148.03
Feb 09
c
2120
...
176
...
...
.65
+.57
148.03
Feb 09
p
2120
...
125
...
...
64.59
-20.67
148.03
Feb 09
c
2140
12
50
...
...
.59
+.52
148.03
Feb 09
p
2140
...
50
...
...
66.52
-20.73
148.03
Feb 09
c
2150
...
2
...
...
.56
+.49
148.03
Feb 09
p
2150
...
200
...
...
67.49
-20.76
148.03
Feb 09
c
2170
...
3
...
...
.51
+.45
148.03
Feb 09
p
2180
...
6
...
...
70.41
-20.83
148.03
Feb 09
c
2200
...
26
...
...
.44
+.39
148.03
Feb 09
p
2200
...
4
...
...
72.37
-20.86
148.03
Feb 09
c
2210
12
4
...
...
.42
+.37
148.03
Feb 09
p
2210
...
5
...
...
73.35
-20.88
148.03
Feb 09
c
2230
...
125
...
...
.38
+.34
148.03
Feb 09
p
2230
...
125
...
...
75.31
-20.91
148.03
Feb 09
c
2240
...
3
...
...
.36
+.32
148.03
Feb 09
c
2250
...
2
...
...
.34
+.30
148.03
Feb 09
p
2250
...
10
...
...
77.27
-20.95
148.03
Feb 09
p
2270
...
1
...
...
79.24
-20.97
148.03
Feb 09
p
2280
...
...
...
...
80.22
-20.99
148.03
Feb 09
c
2300
...
554
...
...
.26
+.23
148.03
Feb 09
p
2300
4
4
...
...
82.19
-21.02
148.03
Feb 09
p
2320
...
1
...
...
84.17
-21.04
148.03
Feb 09
p
2330
...
2
...
...
85.15
-21.06
148.03
Feb 09
c
2340
...
10
...
...
.22
+.20
148.03
Feb 09
c
2350
...
129
...
...
.20
+.18
148.03
Feb 09
p
2350
...
125
...
...
87.13
-21.08
148.03
Feb 09
c
2370
...
120
...
...
.18
+.16
148.03
Feb 09
p
2370
...
120
...
...
89.11
-21.09
148.03
Feb 09
c
2400
...
203
...
...
.16
+.15
148.03
Feb 09
p
2400
...
116
...
...
92.09
-21.11
148.03
Feb 09
p
2410
...
1
...
...
93.08
-21.12
148.03
Feb 09
p
2420
...
1
...
...
94.07
-21.13
148.03
Feb 09
p
2430
...
2
...
...
95.06
-21.14
148.03
Feb 09
c
2440
...
28
...
...
.13
+.12
148.03
Feb 09
p
2440
...
115
...
...
96.06
-21.14
148.03
Feb 09
p
2450
...
6
...
...
97.05
-21.15
148.03
Feb 09
p
2460
...
1
...
...
98.05
-21.15
148.03
Feb 09
c
2470
...
1
...
...
.11
+.10
148.03
Feb 09
p
2490
...
5
...
...
101.03
-21.17
148.03
Feb 09
c
2500
...
532
...
...
.10
+.09
148.03
Feb 09
p
2500
4
11
...
...
102.03
-21.17
148.03
Feb 09
p
2510
...
5
...
...
103.02
-21.18
148.03
Feb 09
p
2550
...
3
...
...
107.01
-21.19
148.03
Feb 09
c
2560
...
26
...
...
.07
+.06
148.03
Feb 09
p
2560
4
26
...
...
108.00
-21.20
148.03
Feb 09
c
2580
...
3
...
...
.06
+.05
148.03
Feb 09
p
2580
...
9
...
...
110.00
-21.20
148.03
Feb 09
c
2600
...
351
...
...
.06
+.05
148.03
Feb 09
p
2600
4
20
...
...
111.99
-21.21
148.03
Feb 09
c
2610
...
285
...
...
.05
+.04
148.03
Feb 09
p
2610
...
285
...
...
112.99
-21.21
148.03
Feb 09
p
2630
...
3
...
...
114.99
-21.21
148.03
Feb 09
c
2640
...
1
...
...
.05
+.04
148.03
Feb 09
c
2650
...
25
...
...
.04
+.03
148.03
Feb 09
p
2650
3
4
136.50
120.82
116.98
-21.22
148.03
Feb 09
p
2660
...
1
...
...
117.98
-21.22
148.03
Feb 09
p
2670
...
3
...
...
118.98
-21.22
148.03
Feb 09
p
2680
...
13
...
...
119.98
-21.22
148.03
Feb 09
c
2700
...
847
...
...
.03
+.02
148.03
Feb 09
p
2700
...
15
...
...
121.98
-21.22
148.03
Feb 09
p
2740
...
6
...
...
125.97
-21.23
148.03
Feb 09
c
2750
...
567
...
...
.03
+.02
148.03
Feb 09
p
2750
...
5
...
...
126.97
-21.23
148.03
Feb 09
p
2760
...
2
...
...
127.97
-21.23
148.03
Feb 09
c
2780
...
77
...
...
.02
+.01
148.03
Feb 09
p
2780
4
77
...
...
129.97
-21.23
148.03
Feb 09
c
2800
...
567
...
...
.02
+.01
148.03
Feb 09
p
2800
...
624
...
...
131.97
-21.23
148.03
Feb 09
c
2810
...
212
...
...
.02
+.01
148.03
Feb 09
p
2810
...
200
...
...
132.97
-21.23
148.03
Feb 09
p
2820
...
4
...
...
133.97
-21.23
148.03
Feb 09
p
2830
...
2
...
...
134.97
-21.23
148.03
Feb 09
c
2850
...
10
...
...
.02
+.01
148.03
Feb 09
p
2850
...
12
...
...
136.97
-21.23
148.03
Feb 09
p
2890
...
2
...
...
140.97
-21.23
148.03
Feb 09
c
2900
...
11
...
...
.01
...
148.03
Feb 09
p
2900
...
5
...
...
141.97
-21.23
148.03
Feb 09
c
2910
...
25
...
...
.01
...
148.03
Feb 09
p
2910
...
25
...
...
142.97
-21.23
148.03
Feb 09
p
2920
...
1
...
...
143.97
-21.23
148.03
Feb 09
p
2930
...
1
...
...
144.97
-21.23
148.03
Feb 09
c
2950
...
15
...
...
.01
...
148.03
Feb 09
p
2950
8
9
...
...
146.97
-21.23
148.03
Feb 09
c
2960
...
1
...
...
.01
...
148.03
Feb 09
p
2960
...
1
...
...
147.97
-21.23
148.03
Feb 09
c
2970
...
...
...
...
.01
...
148.03
Feb 09
p
2970
...
1
...
...
148.97
-21.23
148.03
Feb 09
c
2980
...
107
...
...
.01
...
148.03
Feb 09
p
2980
...
101
...
...
149.97
-21.23
148.03
Feb 09
c
2990
...
13
...
...
.01
...
148.03
Feb 09
p
2990
...
1
...
...
150.97
-21.23
148.03
Feb 09
c
3000
...
599
...
...
.01
...
148.03
Feb 09
p
3000
...
15
...
...
151.97
-21.23
148.03
Feb 09
c
3020
...
20
...
...
.01
...
148.03
Feb 09
c
3030
...
53
...
...
.01
...
148.03
Feb 09
p
3030
...
3
...
...
154.97
-21.23
148.03
Feb 09
c
3040
