Trade Date Expiration Months Product Types Product Symbols Sort By Volume
Settlement Prices for today are available at 4:10 pm CST. Volume is available at 7:00 am CST the following day. Follow OneChicago on TwitterOneChicago on LinkedIn
    • TRADE DATE = 2014-10-24
    • Totals
    • 22005
    • 0
    • 21668
    • 605865
    • 13567
ProductMonthTypeMultOpenHighLowCloseSettleChangeVolumeEFP VolumeBLK VolumeOpen InterestOI Change
AAPL1D201411SSF100105.3474105.4093104.7710105.0412105.220.38587605876149195876
ORCL1D201411SSF10038.196238.684338.196238.684338.730.5032280322832283228
XHB1D201411ETF10030.689030.689030.629030.629030.750.081864018643851-1208
YHOO1D201411SSF10042.674242.674242.674242.674243.510.9013080130876391308
GGB1D201411SSF1004.61984.66234.61984.66234.710.1210380103836571038
MDLZ1D201411SSF10034.085834.396734.085834.396734.360.268610861861861
TWX1D201411SSF10078.549678.813878.549678.813878.780.5858905891129589
XLB1D201412ETF10048.201748.201748.201748.201748.270.37464046419000
CERN1D201411SSF10060.267261.028759.555361.028761.121.424420442340-106
WFC1D201411SSF10050.621150.621150.572350.572351.210.60400040014750
JCI1D201411SSF10042.770843.275942.770843.275943.570.813570357357357
JNJ1D201411SSF100103.1078103.1078103.1078103.1078103.140.5032503257470
PCG1D201411SSF10046.387146.677646.387146.677647.170.9831303137830
OIH1D201411ETF10044.956044.956044.956044.956045.11-0.322680268683268
WMT1D201411SSF10076.141776.141776.141776.141776.390.1326702671845267
ITW1D201411SSF10087.507687.507687.265487.265487.990.642560256352-256
MAS1D201411SSF10022.921322.921322.921322.921323.080.15246024614250
XLF1D201412ETF10023.082923.082923.082923.082923.100.2223102311298231
TEVA1D201411SSF10053.834853.920453.834853.886553.590.022240224224224
CAH1D201411SSF10076.528377.177876.528377.177877.110.65213021376499
BHI1D201411SSF10053.929753.929753.436853.436853.50-0.632120212449212
IP1D201411SSF10049.900249.900249.491049.491049.920.3420702073120
XLU1D201412ETF10044.481344.481344.481344.481344.520.432050205683205
XLP1D201412ETF10045.892945.892945.892945.892945.900.3819001901860190
TWC1D201411SSF100141.4609142.8261141.4609142.8261143.002.051860186280186
MO1D201411SSF10047.485247.485347.485247.485347.490.3618001801265-180
CA1D201411SSF10027.781528.159027.781528.159028.430.6916901691206-169
AAPL1D201412SSF100105.5336105.5336105.5336105.5336105.230.3715001503430
EPI1D201411ETF10022.378222.378222.378222.378222.510.201360136268136
RSG1D201411SSF10039.201539.201539.201539.201539.240.051240124372124
TGT1D201411SSF10062.057362.057361.795861.795861.57-0.471170117274-117
EWJ1D201412ETF10010.400010.400010.400010.400011.260.0411400570
NWL1D201411SSF10034.541034.541034.541034.541034.890.401100110494110
XLK1D201412ETF10039.151639.151639.151639.151639.240.35107010717120
RSP1D201411ETF10075.436575.436575.436575.436575.880.5489089235-89
UPS1D201411SSF100102.5523102.5523102.5523102.5523100.600.117807820278
SRE1D201411SSF100107.0762107.0762106.9853106.9853107.861.227507522175
PWR1D201411SSF10032.520832.520832.520832.520832.820.357407418274
HRB1D201411SSF10030.779630.857730.703630.703630.930.1371071802-71
CBG1D201411SSF10030.489030.613930.489030.613930.570.0961061364-61
KNDI1C201412SSF10013.230013.500013.230013.500013.260.32600030-60
AET1D201411SSF10078.599678.599678.599678.599678.70-0.065905983-59
EWJ1D201411ETF10011.140011.140011.140011.140011.260.04570000
EWW1D201411ETF10066.236666.278966.236666.278966.28-0.045705711357
TV1D201411SSF10034.346434.424534.346434.424532.84-1.475205210252
DBC1D201411ETF10022.210022.210022.210022.210022.16-0.14480484848
XLI1D201412ETF10053.724753.724753.724753.724753.690.46370378437
OKE1D201411SSF10060.066360.066360.066360.066361.010.55370379337
XLV1D201412ETF10065.046265.046265.046265.046265.200.90330336260
AMJ1D201411ETF10051.074851.074851.074851.074851.150.22210214121
WIT1D201411SSF10011.366011.366011.366011.366011.550.0413013108-13
AMD1D201503SSF1002.63002.63002.63002.63002.66-0.011200122
COST1C201411SSF100129.6500129.6500129.6500129.6500130.45-0.1510001010
GPRO1D201503SSF10062.590062.590062.590062.590063.47-4.3810006410
CS1D201412SSF10025.830025.850025.830025.850026.020.2760018-6
ARCO1D201503SSF1006.35006.35006.35006.35005.970.095001045
FLEX1D201503SSF1009.28009.28009.28009.28009.340.1250036-5
GGB1D201503SSF1004.82004.82004.82004.82004.710.12500135
GILD1C201412SSF100110.5600110.5600110.5600110.5600110.743.545003-3
SLM1D201412SSF1008.93008.93008.93008.93009.040.0550025-5
XRX1D201503SSF10012.540012.540012.540012.540012.56-0.23500245
GNW1D201503SSF10013.320013.330013.320013.330013.390.094008-4
F1D201411SSF10013.800013.800013.800013.800013.78-0.622004-2
JBLU1C201412SSF10011.030011.030011.030011.030010.960.1020022
SPY1D201503ETF100195.6000195.6000195.6000195.6000196.591.501000-1
AFL1D201412SSF10058.500058.500058.500058.500058.550.461000-1
ALL1C201412SSF10061.800061.800061.800061.800062.300.5710010
BAC1D201412SSF10016.600016.600016.600016.600016.720.121004341
BAX1C201412SSF10069.250069.250069.250069.250069.330.7310020
BK1C201412SSF10036.470036.470036.470036.470037.130.811001-1
BKS1D201503SSF10020.500020.500020.500020.500020.600.261002-1
BRCD1C201412SSF1009.78009.78009.78009.78009.920.131000-1
BRCM1C201412SSF10039.160039.160039.160039.160039.590.331004-1
CHKP1C201412SSF10071.430071.430071.430071.430072.661.6910010
CHKP1D201503SSF10071.500071.500071.500071.500072.611.661000-1
COG1D201503SSF10032.500032.500032.500032.500031.25-0.211001-1
DAL1D201503SSF10039.100039.100039.100039.100039.491.541000-1
DLPH1D201503SSF10066.500066.500066.500066.500066.861.0810020
DWA1D201411SSF10022.760022.760022.760022.760022.89-0.84100290
DWA1D201412SSF10022.750022.750022.750022.750022.89-0.8410061-1
FB1D201503SSF10080.650080.650080.650080.650080.760.631003-1
FITB1C201412SSF10018.900018.900018.900018.900019.120.1410021
GD1C201412SSF100130.0000130.0000130.0000130.0000132.522.161000-1
IBM1D201411SSF100162.0900162.0900162.0900162.0900162.10-0.1010010031
INTC1D201503SSF10033.230033.230033.230033.230033.210.4810011
LVS1C201503SSF10062.000062.000062.000062.000061.82-0.4810011
MA1D201412SSF10073.780073.780073.780073.780074.01-0.101001711
MO1C201412SSF10047.290047.290047.290047.290046.980.36100140
MS1C201412SSF10034.020034.020034.020034.020034.220.361000-1
NEM1C201412SSF10021.970021.970021.970021.970021.93-0.051001-1
PCG1C201412SSF10046.330046.330046.330046.330047.180.9810010
PFE1C201412SSF10028.740028.740028.740028.740028.860.5210031
SBUX1C201412SSF10074.560074.560074.560074.560075.570.9710010
WFC1C201412SSF10050.610050.610050.610050.610050.860.601000-1
AAXJ1D201411ETF1000.00000.00000.00000.000061.350.0600000
AAXJ1D201412ETF1000.00000.00000.00000.000061.220.0600000
AAXJ1D201503ETF1000.00000.00000.00000.000060.810.0600000
AAXJ1D201506ETF1000.00000.00000.00000.000060.440.0600000
ACWI1D201411ETF1000.00000.00000.00000.000058.050.330005170
ACWI1D201412ETF1000.00000.00000.00000.000058.020.3300000
ACWI1D201503ETF1000.00000.00000.00000.000057.940.3300000
ACWI1D201506ETF1000.00000.00000.00000.000057.890.3200000
AGG1D201411ETF1000.00000.00000.00000.0000110.280.040005730
AGG1D201412ETF1000.00000.00000.00000.0000110.300.0500000
AGG1D201503ETF1000.00000.00000.00000.0000110.400.0700000
AGG1D201506ETF1000.00000.00000.00000.0000110.560.0900000
AMJ1C201411ETF1000.00000.00000.00000.000051.150.2200000
AMJ1C201412ETF1000.00000.00000.00000.000050.520.2100000
AMJ1C201503ETF1000.00000.00000.00000.000049.810.1800000
AMJ1C201506ETF1000.00000.00000.00000.000049.130.1500000
AMJ1D201412ETF1000.00000.00000.00000.000051.110.2200010
AMJ1D201503ETF1000.00000.00000.00000.000050.970.1800000
AMJ1D201506ETF1000.00000.00000.00000.000050.870.1500000
AMLP1C201411ETF1000.00000.00000.00000.000018.430.0700000
AMLP1C201412ETF1000.00000.00000.00000.000018.380.0700000
AMLP1C201503ETF1000.00000.00000.00000.000017.960.0700000
AMLP1C201506ETF1000.00000.00000.00000.000017.540.0500000
AMLP1D201411ETF1000.00000.00000.00000.000018.710.0700000
AMLP1D201412ETF1000.00000.00000.00000.000018.660.0600000
AMLP1D201503ETF1000.00000.00000.00000.000018.520.0700000
AMLP1D201506ETF1000.00000.00000.00000.000018.380.0600000
BIL1D201411ETF1000.00000.00000.00000.000045.700.0000000
BIL1D201412ETF1000.00000.00000.00000.000045.660.0000000
BIL1D201503ETF1000.00000.00000.00000.000045.550.0000000
BIL1D201506ETF1000.00000.00000.00000.000045.460.0000000
BKF1D201411ETF1000.00000.00000.00000.000036.810.6500000
BKF1D201412ETF1000.00000.00000.00000.000036.730.6600000
BKF1D201503ETF1000.00000.00000.00000.000036.480.7000000
BKF1D201506ETF1000.00000.00000.00000.000036.260.7500000
BKLN1D201411ETF1000.00000.00000.00000.000024.290.0100000
BKLN1D201412ETF1000.00000.00000.00000.000024.280.0100000
BKLN1D201503ETF1000.00000.00000.00000.000024.270.0100000
BKLN1D201506ETF1000.00000.00000.00000.000024.260.0100000
BND1D201411ETF1000.00000.00000.00000.000082.650.0700000
BND1D201412ETF1000.00000.00000.00000.000082.640.0700000
BND1D201503ETF1000.00000.00000.00000.000082.650.0700000
BND1D201506ETF1000.00000.00000.00000.000082.690.0600000
BOND1C201411ETF1000.00000.00000.00000.0000109.070.1000000
BOND1C201412ETF1000.00000.00000.00000.0000108.730.0900000
BOND1C201503ETF1000.00000.00000.00000.0000107.740.0600000
BOND1C201506ETF1000.00000.00000.00000.0000106.810.0400000
BOND1D201411ETF1000.00000.00000.00000.0000109.340.0900000
BOND1D201412ETF1000.00000.00000.00000.0000109.280.0900000
BOND1D201503ETF1000.00000.00000.00000.0000109.110.0600000
BOND1D201506ETF1000.00000.00000.00000.0000109.000.0400000
BRF1D201411ETF1000.00000.00000.00000.000024.661.1800000
BRF1D201412ETF1000.00000.00000.00000.000024.601.1900000
BRF1D201503ETF1000.00000.00000.00000.000024.401.2100000
BRF1D201506ETF1000.00000.00000.00000.000024.211.2200000
BWX1D201411ETF1000.00000.00000.00000.000057.75-0.0100000
BWX1D201412ETF1000.00000.00000.00000.000057.59-0.0200000
BWX1D201503ETF1000.00000.00000.00000.000057.10-0.0300050
BWX1D201506ETF1000.00000.00000.00000.000056.64-0.0500000
CIU1D201411ETF1000.00000.00000.00000.0000110.080.0000000
CIU1D201412ETF1000.00000.00000.00000.0000110.070.0000000
CIU1D201503ETF1000.00000.00000.00000.0000110.060.0000000
CIU1D201506ETF1000.00000.00000.00000.0000110.110.0000000
CLY1D201411ETF1000.00000.00000.00000.000060.710.0200000
CLY1D201412ETF1000.00000.00000.00000.000060.520.0200000
CLY1D201503ETF1000.00000.00000.00000.000059.920.0100000
CLY1D201506ETF1000.00000.00000.00000.000059.370.0200000
CORP1D201411ETF1000.00000.00000.00000.0000103.620.2400000
CORP1D201412ETF1000.00000.00000.00000.0000103.550.2400000
CORP1D201503ETF1000.00000.00000.00000.0000103.340.2400000
CORP1D201506ETF1000.00000.00000.00000.0000103.190.2300000
CRED1D201411ETF1000.00000.00000.00000.0000111.470.0900000
CRED1D201412ETF1000.00000.00000.00000.0000111.000.0300000
CRED1D201503ETF1000.00000.00000.00000.0000109.53-0.1400000
CRED1D201506ETF1000.00000.00000.00000.0000108.15-0.3000000
CSJ1D201411ETF1000.00000.00000.00000.0000105.470.0400000
CSJ1D201412ETF1000.00000.00000.00000.0000105.400.0400000
CSJ1D201503ETF1000.00000.00000.00000.0000105.210.0400000
CSJ1D201506ETF1000.00000.00000.00000.0000105.080.0500000
DBA1C201411ETF1000.00000.00000.00000.000025.69-0.2100000
DBA1C201412ETF1000.00000.00000.00000.000025.67-0.2200000
DBA1C201503ETF1000.00000.00000.00000.000025.63-0.2100000
DBA1C201506ETF1000.00000.00000.00000.000025.59-0.2300000
DBA1D201411ETF1000.00000.00000.00000.000025.69-0.2100000
DBA1D201412ETF1000.00000.00000.00000.000025.67-0.2200000
DBA1D201503ETF1000.00000.00000.00000.000025.63-0.2100000
DBA1D201506ETF1000.00000.00000.00000.000025.59-0.2300000
DBB1D201411ETF1000.00000.00000.00000.000016.82-0.0500000
DBB1D201412ETF1000.00000.00000.00000.000016.77-0.0600000
DBB1D201503ETF1000.00000.00000.00000.000016.62-0.0800000
DBB1D201506ETF1000.00000.00000.00000.000016.49-0.0800000
DBC1D201412ETF1000.00000.00000.00000.000022.16-0.1400000
DBC1D201503ETF1000.00000.00000.00000.000022.16-0.1400000
DBC1D201506ETF1000.00000.00000.00000.000022.17-0.1500000
DBO1D201411ETF1000.00000.00000.00000.000024.29-0.1300000
DBO1D201412ETF1000.00000.00000.00000.000024.25-0.1400000
DBO1D201503ETF1000.00000.00000.00000.000024.11-0.1700000
DBO1D201506ETF1000.00000.00000.00000.000023.98-0.2000000
DBP1D201411ETF1000.00000.00000.00000.000038.50-0.0400000
DBP1D201412ETF1000.00000.00000.00000.000038.38-0.0400000
DBP1D201503ETF1000.00000.00000.00000.000037.99-0.0300000
DBP1D201506ETF1000.00000.00000.00000.000037.63-0.0100000
DDM1D201411ETF1000.00000.00000.00000.0000118.961.8200000
DDM1D201412ETF1000.00000.00000.00000.0000118.491.7700000
DDM1D201503ETF1000.00000.00000.00000.0000117.031.6400000
DDM1D201506ETF1000.00000.00000.00000.0000115.651.5100000
DIA1C201411ETF1000.00000.00000.00000.0000167.561.2900000
DIA1C201412ETF1000.00000.00000.00000.0000167.391.2900000
DIA1C201503ETF1000.00000.00000.00000.0000166.931.3000000
DIA1C201506ETF1000.00000.00000.00000.0000166.561.3100000
DIA1D201411ETF1000.00000.00000.00000.0000167.701.2900000
DIA1D201412ETF1000.00000.00000.00000.0000167.681.3000040
DIA1D201503ETF1000.00000.00000.00000.0000167.641.3000000
DIA1D201506ETF1000.00000.00000.00000.0000167.701.3100000
DIG1D201411ETF1000.00000.00000.00000.000064.12-0.3000000
DIG1D201412ETF1000.00000.00000.00000.000063.80-0.3000000
DIG1D201503ETF1000.00000.00000.00000.000062.79-0.3000000
DIG1D201506ETF1000.00000.00000.00000.000061.84-0.2900000
DPK1C201411ETF1000.00000.00000.00000.000035.34-0.3300000
DPK1C201412ETF1000.00000.00000.00000.000035.25-0.3200000
DPK1C201503ETF1000.00000.00000.00000.000034.99-0.2700000
DPK1C201506ETF1000.00000.00000.00000.000034.74-0.2400000
DRN1C201411ETF1000.00000.00000.00000.000065.76-0.1500000
DRN1C201412ETF1000.00000.00000.00000.000065.57-0.1200000
DRN1C201503ETF1000.00000.00000.00000.000064.990.0100000
DRN1C201506ETF1000.00000.00000.00000.000064.450.1300000
DRN1D201411ETF1000.00000.00000.00000.000065.76-0.1500000
DRN1D201412ETF1000.00000.00000.00000.000065.57-0.1200000
DRN1D201503ETF1000.00000.00000.00000.000064.990.0100000
DRN1D201506ETF1000.00000.00000.00000.000064.450.1300000
DRV1C201411ETF1000.00000.00000.00000.000032.030.0700000
DRV1C201412ETF1000.00000.00000.00000.000031.840.0800000
DRV1C201503ETF1000.00000.00000.00000.000031.230.0700000
DRV1C201506ETF1000.00000.00000.00000.000030.650.0700000
DRV1D201411ETF1000.00000.00000.00000.000032.030.0700000
DRV1D201412ETF1000.00000.00000.00000.000031.840.0800000
DRV1D201503ETF1000.00000.00000.00000.000031.230.0700000
DRV1D201506ETF1000.00000.00000.00000.000030.650.0700000
DUG1C201411ETF1000.00000.00000.00000.000047.870.2200000
DUG1C201412ETF1000.00000.00000.00000.000047.590.2100000
DUG1C201503ETF1000.00000.00000.00000.000046.710.1800000
DUG1C201506ETF1000.00000.00000.00000.000045.880.1600000
DUG1D201411ETF1000.00000.00000.00000.000047.870.2200000
DUG1D201412ETF1000.00000.00000.00000.000047.590.2100000
DUG1D201503ETF1000.00000.00000.00000.000046.710.1800000
DUG1D201506ETF1000.00000.00000.00000.000045.880.1600000
DUST1D201411ETF1000.00000.00000.00000.000029.210.3400000
DUST1D201412ETF1000.00000.00000.00000.000029.090.3500000
DUST1D201503ETF1000.00000.00000.00000.000028.710.3700000
DUST1D201506ETF1000.00000.00000.00000.000028.360.4000000
DVY1D201411ETF1000.00000.00000.00000.000075.930.610006120
DVY1D201412ETF1000.00000.00000.00000.000075.910.6100000
DVY1D201503ETF1000.00000.00000.00000.000075.860.6100000
DVY1D201506ETF1000.00000.00000.00000.000075.840.6100000
DXD1D201411ETF1000.00000.00000.00000.000024.90-0.3900000
DXD1D201412ETF1000.00000.00000.00000.000024.87-0.3800000
DXD1D201503ETF1000.00000.00000.00000.000024.77-0.3800000
DXD1D201506ETF1000.00000.00000.00000.000024.69-0.3600000
DXJ1C201411ETF1000.00000.00000.00000.000049.160.1000000
DXJ1C201412ETF1000.00000.00000.00000.000049.150.0900010
DXJ1C201503ETF1000.00000.00000.00000.000049.170.0800000
DXJ1C201506ETF1000.00000.00000.00000.000049.210.0600000
DXJ1D201411ETF1000.00000.00000.00000.000049.160.1000000
DXJ1D201412ETF1000.00000.00000.00000.000049.150.0900000
DXJ1D201503ETF1000.00000.00000.00000.000049.170.0800000
DXJ1D201506ETF1000.00000.00000.00000.000049.210.0600000
ECH1D201411ETF1000.00000.00000.00000.000041.940.4100000
ECH1D201412ETF1000.00000.00000.00000.000041.910.4000000
ECH1D201503ETF1000.00000.00000.00000.000041.860.4200000
ECH1D201506ETF1000.00000.00000.00000.000041.830.4400000
EDV1D201411ETF1000.00000.00000.00000.0000113.750.2000000
EDV1D201412ETF1000.00000.00000.00000.0000113.220.1800000
EDV1D201503ETF1000.00000.00000.00000.0000111.540.1000000
EDV1D201506ETF1000.00000.00000.00000.0000109.950.0300000
EDZ1C201411ETF1000.00000.00000.00000.000035.45-0.7300000
EDZ1C201412ETF1000.00000.00000.00000.000035.33-0.7100000
EDZ1C201503ETF1000.00000.00000.00000.000034.94-0.6800000
EDZ1C201506ETF1000.00000.00000.00000.000034.57-0.6600000
EEB1D201411ETF1000.00000.00000.00000.000033.390.8500000
EEB1D201412ETF1000.00000.00000.00000.000033.270.8500000
EEB1D201503ETF1000.00000.00000.00000.000032.890.8400000
EEB1D201506ETF1000.00000.00000.00000.000032.530.8300000
EELV1C201411ETF1000.00000.00000.00000.000026.530.1300000
EELV1C201412ETF1000.00000.00000.00000.000026.110.1300000
EELV1C201503ETF1000.00000.00000.00000.000025.460.1400000
EELV1C201506ETF1000.00000.00000.00000.000024.830.1500000
EELV1D201411ETF1000.00000.00000.00000.000026.530.1300000
EELV1D201412ETF1000.00000.00000.00000.000026.420.1400000
EELV1D201503ETF1000.00000.00000.00000.000026.060.1400000
EELV1D201506ETF1000.00000.00000.00000.000025.720.1400000
EEM1C201411ETF1000.00000.00000.00000.000041.020.2900000
EEM1C201412ETF1000.00000.00000.00000.000041.020.2800040
EEM1C201503ETF1000.00000.00000.00000.000040.710.2700000
EEM1C201506ETF1000.00000.00000.00000.000040.750.2600000
EEM1D201411ETF1000.00000.00000.00000.000041.020.2900000
EEM1D201412ETF1000.00000.00000.00000.000041.020.2800000
EEM1D201503ETF1000.00000.00000.00000.000041.050.2700000
EEM1D201506ETF1000.00000.00000.00000.000041.090.2500000
EEV1D201411ETF1000.00000.00000.00000.000018.98-0.2100000
EEV1D201412ETF1000.00000.00000.00000.000018.94-0.2000000
EEV1D201503ETF1000.00000.00000.00000.000018.80-0.1800000
EEV1D201506ETF1000.00000.00000.00000.000018.68-0.1500000
EFA1D201411ETF1000.00000.00000.00000.000062.230.3400000
EFA1D201412ETF1000.00000.00000.00000.000062.240.3400000
EFA1D201503ETF1000.00000.00000.00000.000062.270.34000260
EFA1D201506ETF1000.00000.00000.00000.000062.340.3400000
<< PREV |1 - 300|301 - 600|601 - 900|901 - 1200|1201 - 1500|1501 - 1800|1801 - 2100|2101 - 2400|2401 - 2700|2701 - 3000|3001 - 3300|3301 - 3600|3601 - 3900|3901 - 4200|4201 - 4500|4501 - 4800|4801 - 5100|5101 - 5400|5401 - 5700|5701 - 6000|6001 - 6300|6301 - 6600|6601 - 6900|6901 - 7200|7201 - 7500|7501 - 7800|7801 - 8100|8101 - 8400|8401 - 8700|8701 - 9000|9001 - 9300|9301-9365| NEXT >>
(Displaying 1 - 300 of 9365)