Quotes Dashboard

Market Snapshot

Advanced Chart
10.92
+0.81 +8.01%

VIX Overview

Last 10.92
Change +0.81 (+8.01 % )
Price
OHLC
Last Sale 10.92
Net Change +0.81
Percent Change +8.01
52 Week High 23.01
52 Week Low 8.84
Open 10.62
High 11.07
Low 10.50
Previous Close 10.11

Top Markets

Last Change Change %
VIX 10.92 +0.81 +8.01
S&P 500 2475.42 0.0 0.0
RUSSELL 2000 1433.6237 0.0 0.0
NASDAQ 6382.19 0.0 0.0
MSCI EMERGING MARKETS 1059.66 -9.29 -0.87
MSCI EAFE 1928.32 -8.13 -0.42

Exchange Volume

  • CBOE:2608

  • C2:0

  • 7/28/2017

    CFE:39821

  • 7/27/2017

    CFE:382059

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1720L15 VIX 15.00 12/20/2017 2.05 0.05 1000 65575
VIX1715K14 VIX 14.00 11/15/2017 2.15 0.10 100 8889
SPX1720J2490 SPX 2490.00 10/20/2017 29.08 -2.12 85 355
SPX1720J2575 SPX 2575.00 10/20/2017 3.28 -0.37 85 16282
Puts
SPXW1728S2460 SPX 2460.00 07/28/2017 2.00 1.05 552 10980
SPXW1728S2455 SPX 2455.00 07/28/2017 1.00 0.15 59 10203
SPXW1722U2225 SPX 2225.00 09/22/2017 5.30 0.00 56 0
SPXW1722U2250 SPX 2250.00 09/22/2017 6.30 0.40 55 30
Symbol Ticker Strike Expr Last Change Volume Int
Calls
VXX1715I15 VXX 15.00 09/15/2017 0.44 0.09 31532 88946
VXX1715I12 VXX 12.00 09/15/2017 0.84 0.12 30711 56444
QQQ1728G145 QQQ 145.00 07/28/2017 0.17 -0.31 20375 97723
SPY1704H248 SPY 248.00 08/04/2017 0.58 -0.10 19498 37124
Puts
IWM1729U138 IWM 138.00 09/29/2017 2.06 0.41 48779 122148
IWM1729U128 IWM 128.00 09/29/2017 0.71 -0.05 48768 49749
VXX1715U10 VXX 10.00 09/15/2017 0.30 -0.05 30690 131133
SPY1728S246 SPY 246.00 07/28/2017 0.17 0.01 28759 65309

Market Scanner

Symbol Name Last Change Volume
NGD NEW GOLD I.. 3.09 -0.08 819479
BTG B2GOLD COR.. 2.60 -0.12 726675
NG NOVAGOLD R.. 4.35 -0.23 382233
AKG ASANKO GOL.. 1.21 -0.13 374497
KLDX KLONDEX MI.. 3.13 -0.17 306094
SAND SANDSTORM .. 4.02 -0.21 300456
LODE COMSTOCK M.. 0.1845 -0.0065 278146
TXMD Therapeuti.. 5.42 -0.48 263801
GSAT GLOBALSTAR.. 1.94 -0.09 222541
GSS GOLDEN STA.. 0.6473 -0.0010 202874
Symbol Name Last Change Change %
DCIX DIANA CONT.. 0.8100 +0.6200 +326.32
OACQW ORIGO ACQU.. 0.3500 +0.2000 +133.33
OACQR ORIGO ACQU.. 0.4200 +0.1800 +75.00
SNNA SIENNA BIO.. 19.35 +4.35 +29.00
CAPR CAPRICOR T.. 1.28 +0.28 +28.00
SHOR SHORETEL I.. 7.47 +1.62 +27.69
LPSN LIVEPERSON.. 13.50 +2.10 +18.42
TREE LENDING TR.. 217.10 +33.35 +18.15
ESNC ENSYNC INC 0.4495 +0.0645 +16.75
GNC GNC HOLDIN.. 10.95 +1.57 +16.68
Symbol Name Last Change Change %
IPCI INTELLIPHA.. 1.36 -1.13 -45.38
CUR NEURALSTEM.. 1.74 -0.74 -29.84
PCMI PCM INC 14.85 -5.00 -25.19
SAVE SPIRIT AIR.. 40.06 -8.78 -17.98
ZN ZION OIL A.. 3.42 -0.72 -17.39
CVRR CVR REFINI.. 7.90 -1.60 -16.84
BPI BRIDGEPOIN.. 10.31 -1.96 -15.97
HUBG HUB GROUP .. 33.85 -5.95 -14.95
AZN ASTRAZENEC.. 28.88 -5.06 -14.91
AGEN AGENUS INC 4.47 -0.78 -14.86
Symbol Name Last Change Volume
AMD ADVANCED M.. 14.12 -0.64 18479896
QQQ POWERSHARE.. 143.96 -0.91 18308178
FB FACEBOOK I.. 170.44 +4.83 14093569
INTC INTEL CORP 34.97 +0.22 11550970
MSFT MICROSOFT .. 73.16 -0.89 11381506
SIRI SIRIUS XM .. 5.83 +0.44 10616341
AAPL APPLE INC 150.56 -2.90 9768814
CMCSA COMCAST CO.. 39.43 +0.08 9284299
MU MICRON TEC.. 30.24 +0.43 7248292
PYPL PAYPAL HOL.. 60.15 +1.36 6440624
Symbol Name Last Change Change %
GPACW GLOBAL PAR.. 0.5500 +0.3000 +120.00
OACQW ORIGO ACQU.. 0.3253 +0.1753 +116.87
ONTXW ONCONOVA T.. 0.7600 +0.3100 +68.89
OACQR ORIGO ACQU.. 0.3853 +0.1453 +60.54
CAPR CAPRICOR T.. 1.30 +0.29 +28.71
SNNA SIENNA BIO.. 19.25 +4.25 +28.33
SHOR SHORETEL I.. 7.50 +1.65 +28.21
NESRW NATL ENERG.. 0.4800 +0.0900 +23.08
LPSN LIVEPERSON.. 13.50 +2.10 +18.42
TREE LENDING TR.. 217.15 +33.35 +18.14
Symbol Name Last Change Change %
IPCI INTELLIPHA.. 1.34 -1.15 -45.98
DCIX DIANA CONT.. 0.8300 -0.3496 -29.64
CUR NEURALSTEM.. 1.75 -0.72 -29.15
PCMI PCM INC 14.90 -4.85 -24.56
CHEKW CHECK-CAP .. 0.6000 -0.1700 -22.08
DELTW DELTA TECH.. 0.0410 -0.0100 -19.61
SAVE SPIRIT AIR.. 40.07 -8.78 -17.97
ABIL ABILITY IN.. 0.7400 -0.1590 -17.69
ADXSW ADVAXIS IN.. 3.40 -0.73 -17.68
ZN ZION OIL A.. 3.43 -0.71 -17.15
Symbol Name Last Change Volume
T AT&T INC 39.41 +1.38 13675841
TWTR TWITTER IN.. 16.84 -2.77 13139589
BAC BANK OF AM.. 24.11 -0.10 12160637
GE GENERAL EL.. 25.79 +0.20 10226748
VZ VERIZON CO.. 47.81 +3.41 8924725
RAD RITE AID C.. 2.32 -0.07 8407901
F FORD MOTOR.. 11.18 +0.12 7840663
FCX FREEPORT-M.. 14.50 -0.56 7441080
ABEV AMBEV S.A. 6.03 +0.09 7078103
CHK CHESAPEAKE.. 5.06 +0.22 7011701
Symbol Name Last Change Change %
TOO.A TEEKAY OFF.. 20.85 +5.25 +33.65
TOO.B TEEKAY OFF.. 22.49 +5.48 +32.22
GNC GNC HOLDIN.. 10.95 +1.58 +16.86
TK TEEKAY COR.. 9.55 +0.98 +11.44
BOOT BOOT BARN .. 7.25 +0.65 +9.85
ZYME ZYMEWORKS .. 7.76 +0.65 +9.14
TOWR TOWER INTE.. 25.80 +2.15 +9.09
CVE CENOVUS EN.. 8.69 +0.72 +9.03
NADL NORTH ATLA.. 1.57 +0.13 +9.03
GGG GRACO INC 115.39 +9.48 +8.95
Symbol Name Last Change Change %
BPI BRIDGEPOIN.. 10.31 -1.98 -16.11
CVRR CVR REFINI.. 7.95 -1.45 -15.43
AZN ASTRAZENEC.. 28.88 -5.06 -14.91
CYH COMMUNITY .. 7.23 -1.23 -14.54
QEP QEP RES IN.. 7.93 -1.34 -14.46
TWTR TWITTER IN.. 16.84 -2.77 -14.13
SXC SUNCOKE EN.. 9.31 -1.42 -13.23
CDE COEUR MINI.. 7.97 -1.01 -11.25
WCC WESCO INTE.. 51.85 -6.40 -10.99
DST DST SYSTEM.. 54.54 -5.70 -9.46

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
31VX/Q7 08/02/2017 11.05 +0.35 11.05 11.05 10.70 1 612
32VX/Q7 08/09/2017 11.45 +0.475 11.45 11.45 10.98 1 174
VIX/Q7 08/16/2017 11.70 +0.275 11.95 11.40 11.43 20886 304683
34VX/Q7 08/23/2017 11.975 0.0 0.0 0.0 11.98 0 14
35VX/Q7 08/30/2017 12.40 0.0 0.0 0.0 12.40 0 22
36VX/U7 09/06/2017 12.575 0.0 0.0 0.0 12.58 0 0
VIX/U7 09/20/2017 12.75 +0.125 12.97 12.60 12.63 9569 140312
VIX/V7 10/18/2017 13.45 +0.125 13.63 13.30 13.33 3932 53425
VIX/X7 11/15/2017 13.88 +0.055 14.08 13.81 13.83 1756 36176
VIX/Z7 12/20/2017 14.05 +0.025 14.21 13.99 14.03 1120 36908
VIX/F8 01/17/2018 15.15 +0.05 15.27 15.08 15.10 574 24592
VIX/G8 02/14/2018 15.47 +0.045 15.60 15.41 15.43 275 10781
VIX/H8 03/21/2018 16.06 +0.01 16.20 16.02 16.05 47 4936
VIX/J8 04/18/2018 16.45 -0.075 16.45 16.45 16.52 1 19
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/Q7 08/23/2017 4.00 0.0 0.0 0.0 4.00 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/Q7 08/16/2017 16.55 0.0 0.0 0.0 16.55 0 75
VUX/U7 09/20/2017 17.45 0.0 0.0 0.0 17.45 0 8
VUX/V7 10/18/2017 17.70 0.0 0.0 0.0 17.70 0 20
VUX/X7 11/14/2017 18.17 0.0 0.0 0.0 18.17 0 20
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/U7 09/15/2017 11.20 0.0 0.0 0.0 11.20 0 0
VAZ/V7 10/20/2017 12.20 0.0 0.0 0.0 12.20 0 0
VAZ/X7 11/17/2017 12.68 0.0 0.0 0.0 12.68 0 0
VAZ/Z7 12/15/2017 13.375 0.0 0.0 0.0 13.38 0 0
VAZ/F8 01/19/2018 13.775 0.0 0.0 0.0 13.78 0 0
VAZ/H8 03/16/2018 14.525 0.0 0.0 0.0 14.53 0 0
VAZ/M8 06/15/2018 15.225 0.0 0.0 0.0 15.23 0 0
VAZ/Z8 12/21/2018 16.325 0.0 0.0 0.0 16.33 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/Q7 08/18/2017 9.60 0.0 0.0 0.0 9.60 0 0
VAO/U7 09/14/2017 11.20 0.0 0.0 0.0 11.20 0 0
VAO/V7 10/20/2017 12.075 0.0 0.0 0.0 12.08 0 0
VAO/X7 11/17/2017 12.53 0.0 0.0 0.0 12.53 0 0
VAO/Z7 12/15/2017 13.30 0.0 0.0 0.0 13.30 0 0
VAO/F8 01/19/2018 13.725 0.0 0.0 0.0 13.73 0 0
VAO/H8 03/15/2018 14.375 0.0 0.0 0.0 14.38 0 0
VAO/M8 06/15/2018 15.20 0.0 0.0 0.0 15.20 0 0
VAO/Z8 12/21/2018 16.275 0.0 0.0 0.0 16.28 0 0
*Third Party Advertisement
Right
Left
.DJIA   21796.55 0.0
.NCOMP   6382.19 0.0
.SPX   2475.42 0.0
VIX   10.92 +0.81
CBOE   93.29 0.0
.OEX   1092.25 0.0
BXM   1321.56 0.0
DJX   217.97 0.0
.NDX   5917.03 0.0
RUT   1433.6237 0.0
PUT   1794.02 0.0
TYVIX   3.82 -0.07
RVX   15.22 0.0