Quotes Dashboard

Market Snapshot

Advanced Chart
10.08
-0.10 -0.98%

VIX Overview

Last 10.08
Change -0.10 (-0.98 % )
Price
OHLC
Last Sale 10.08
Net Change -0.10
Percent Change -0.98
52 Week High 23.01
52 Week Low 8.84
Open 10.04
High 10.12
Low 9.83
Previous Close 10.18

Top Markets

Last Change Change %
VIX 10.08 -0.10 -0.98
S&P 500 2506.05 -0.60 -0.02
RUSSELL 2000 1441.6094 +1.2051 +0.08
NASDAQ 6456.93 -4.39 -0.07
MSCI EMERGING MARKETS 1111.65 +2.02 +0.18
MSCI EAFE 1980.76 +2.52 +0.13

Exchange Volume

  • CBOE:1325574

  • C2:131541

  • 9/20/2017

    CFE:73315

  • 9/19/2017

    CFE:390425

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1718J20 VIX 20.00 10/18/2017 0.30 -0.02 26555 336272
VIX1718J22 VIX 22.00 10/18/2017 0.25 0.00 21606 173819
VIX1704J19 VIX 19.00 10/04/2017 0.15 0.00 17368 533
VIX1718J23 VIX 23.00 10/18/2017 0.18 -0.06 15242 151750
Puts
VIX1718V12.5 VIX 12.50 10/18/2017 1.20 -0.05 12852 80897
VIX1718V12 VIX 12.00 10/18/2017 0.87 0.02 10198 508288
SPXW1706V2450 SPX 2450.00 10/06/2017 4.70 0.20 7661 11740
SPXW1722U2500 SPX 2500.00 09/22/2017 3.70 0.10 7502 5883
Symbol Ticker Strike Expr Last Change Volume Int
Calls
EWZ1715L46 EWZ 46.00 12/15/2017 0.98 0.02 9000 1518
SPY1717K258 SPY 258.00 11/17/2017 0.38 -0.01 8387 14371
MUX1816B2 MUX 2.00 02/16/2018 0.35 -0.05 4048 388
AAPL1819A180 AAPL 180.00 01/19/2018 1.49 -0.33 3524 25633
Puts
TSM1819M35 TSM 35.00 01/19/2018 0.64 -0.01 9693 1062
TSM1819M39 TSM 39.00 01/19/2018 2.14 -0.23 9693 60
EWZ1715X39 EWZ 39.00 12/15/2017 0.83 -0.04 9000 3816
EEM1816O35 EEM 35.00 03/16/2018 0.34 -0.02 5000 38308

Market Scanner

Symbol Name Last Change Volume
IBIO IBIO INC 0.4100 +0.0820 447817
PTN PALATIN TE.. 0.6000 -0.0265 289327
XXII 22ND CENTU.. 3.08 +0.11 183028
LODE COMSTOCK M.. 0.1650 -0.0000 118250
CEI CAMBER ENE.. 0.1850 +0.0179 116560
NAK NORTHERN D.. 1.91 +0.01 104316
NGD NEW GOLD I.. 3.78 -0.01 85682
UTG'R REAVES UTI.. 0.1150 -0.0150 81508
SYN SYNTHETIC .. 0.9996 -0.0104 65663
GSS GOLDEN STA.. 0.7109 -0.0091 63096
Symbol Name Last Change Change %
DMPI DELMAR PHA.. 1.84 +0.72 +64.29
ALNY ALNYLAM PH.. 103.98 +28.95 +38.58
IBIO IBIO INC 0.4100 +0.0820 +25.00
BSTI BEST INC A.. 11.33 +1.33 +13.30
MCF CONTANGO O.. 4.82 +0.47 +10.80
CEI CAMBER ENE.. 0.1850 +0.0179 +10.71
GBR NEW CONCEP.. 1.45 +0.13 +9.85
MBOT MICROBOT M.. 1.39 +0.12 +9.45
IMAX IMAX CORP 23.95 +1.95 +8.86
SPI SPI ENERGY.. 0.1300 +0.0100 +8.33
Symbol Name Last Change Change %
VERI VERITONE, .. 39.04 -7.13 -15.44
MXWL MAXWELL TE.. 5.37 -0.92 -14.63
BBBY BED BATH &.. 23.24 -3.78 -13.99
UTG'R REAVES UTI.. 0.1150 -0.0150 -11.54
NBRV NABRIVA TH.. 8.35 -0.83 -9.04
GLOW GLOWPOINT .. 0.2509 -0.0191 -7.07
MMYT MAKEMYTRIP.. 31.00 -2.30 -6.91
ERN ERIN ENERG.. 2.70 -0.20 -6.90
INFU INFUSYSTEM.. 2.05 -0.14 -6.59
SSL SASOL LTD 28.13 -1.95 -6.48
Symbol Name Last Change Volume
AXARW AXAR ACQUI.. 0.0303 -0.0487 4060860
BBBY BED BATH &.. 23.10 -3.93 2871985
MU MICRON TEC.. 36.32 +0.37 2636424
SPI SPI ENERGY.. 0.1250 +0.0060 2567715
AAPL APPLE INC 156.07 -2.66 2522597
AMD ADVANCED M.. 12.95 -0.17 2100486
DMPI DELMAR PHA.. 2.01 +0.88 2033709
NBRV NABRIVA TH.. 8.41 -0.78 1684185
HMNY HELIOS AND.. 6.05 +0.35 1483810
ARGS ARGOS THER.. 0.2000 +0.0150 1309834
Symbol Name Last Change Change %
DMPI DELMAR PHA.. 1.90 +0.77 +68.14
ALNY ALNYLAM PH.. 104.03 +28.99 +38.63
OACQR ORIGO ACQU.. 0.4800 +0.1299 +37.10
RIBTW RICEBRAN T.. 0.1900 +0.0500 +35.71
DFFN DIFFUSION .. 2.21 +0.46 +26.29
CLIRW CLEARSIGN .. 0.8000 +0.1500 +23.08
LENS PRESBIA PL.. 3.95 +0.69 +21.17
ABUS ARBUTUS BI.. 6.35 +0.80 +14.41
PZRX PHASERX IN.. 0.8700 +0.0950 +12.26
GEMP GEMPHIRE T.. 10.75 +1.17 +12.21
Symbol Name Last Change Change %
AXARW AXAR ACQUI.. 0.0310 -0.0480 -60.76
SLNOW Soleno The.. 0.1200 -0.0637 -34.68
ORIG OCEAN RIG .. 0.1080 -0.0532 -33.00
CYHHZ COMMUNITY .. 0.0099 -0.0019 -16.10
MXWL MAXWELL TE.. 5.35 -0.94 -14.94
SNOAW Sonoma Pha.. 0.4100 -0.0700 -14.58
BBBY BED BATH &.. 23.12 -3.91 -14.47
VERI VERITONE, .. 40.53 -5.67 -12.27
TNTR TINTRI, IN.. 3.23 -0.43 -11.75
IOVA Iovance Bi.. 7.65 -0.90 -10.53
Symbol Name Last Change Volume
BSTI BEST INC A.. 11.33 +1.33 4366807
BAC BANK OF AM.. 24.70 -0.16 2221484
PFE PFIZER INC 35.85 +0.40 1941067
VALE VALE S.A. 10.70 -0.08 1800260
SDRL SEADRILL L.. 0.3720 +0.0370 1694621
RAD RITE AID C.. 2.42 +0.02 1627899
WFT WEATHERFOR.. 4.14 +0.01 1574497
GE GENERAL EL.. 24.29 +0.08 1441208
SWN SOUTHWESTE.. 6.11 +0.13 1274909
F FORD MOTOR.. 11.70 -0.02 1202016
Symbol Name Last Change Change %
KODK''A EASTMAN KO.. 0.3100 +0.0600 +24.00
WAC WALTER INV.. 0.7750 +0.1250 +19.23
SDRL SEADRILL L.. 0.3790 +0.0440 +13.13
BSTI BEST INC A.. 11.31 +1.31 +13.10
JP JUPAI HOLD.. 12.70 +1.33 +11.70
DESP DESPEGAR.C.. 29.00 +3.00 +11.54
ACH ALUMINUM C.. 23.26 +1.95 +9.15
BAS BASIC ENER.. 17.27 +1.27 +7.94
IMAX IMAX CORP 23.70 +1.70 +7.73
HOS HORNBECK O.. 4.21 +0.29 +7.40
Symbol Name Last Change Change %
SSL SASOL LTD 28.20 -1.88 -6.25
TAP'A MOLSON COO.. 86.50 -5.13 -5.60
DHT DHT HOLDIN.. 3.93 -0.21 -5.07
JKS JINKOSOLAR.. 26.35 -1.36 -4.91
GIS GENERAL MI.. 52.68 -2.70 -4.88
TROX TRONOX LTD 22.29 -1.08 -4.62
SCS STEELCASE .. 14.45 -0.70 -4.62
GSL.B GLOBAL SHI.. 22.47 -1.07 -4.55
XIN XINYUAN RE.. 6.03 -0.27 -4.29
XCO EXCO RESOU.. 1.37 -0.06 -4.20

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VIX/U7 09/20/2017 10.45 -0.375 10.90 10.40 10.83 5420 117520
39VX/U7 09/27/2017 10.90 -0.025 10.90 10.75 10.93 39 346
40VX/V7 10/04/2017 11.55 -0.075 11.55 11.50 11.63 4 113
41VX/V7 10/11/2017 11.90 +1.20 11.90 11.80 10.70 3 49
VIX/V7 10/18/2017 12.35 -0.075 12.56 12.25 12.43 29272 317808
43VX/V7 10/25/2017 12.65 0.0 0.0 0.0 12.65 0 80
44VX/X7 11/01/2017 12.625 0.0 0.0 0.0 12.63 0 0
VIX/X7 11/15/2017 13.30 +0.025 13.35 13.10 13.28 16590 73571
VIX/Z7 12/20/2017 13.89 -0.035 13.98 13.70 13.93 6222 60132
VIX/F8 01/17/2018 15.10 -0.025 15.15 14.96 15.13 2214 41625
VIX/G8 02/14/2018 15.43 -0.045 15.48 15.32 15.48 3204 27526
VIX/H8 03/21/2018 15.92 -0.055 15.96 15.80 15.98 1162 18526
VIX/J8 04/18/2018 16.40 0.0 16.40 16.28 16.40 818 3453
VIX/K8 05/16/2018 16.70 -0.025 16.72 16.62 16.73 146 1233
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/U7 09/27/2017 4.00 0.0 0.0 0.0 4.00 0 0
VXTY/V7 10/25/2017 4.05 0.0 0.0 0.0 4.05 0 0
VXTY/X7 11/22/2017 4.10 0.0 0.0 0.0 4.10 0 0
VXTY/Z7 12/27/2017 4.15 0.0 0.0 0.0 4.15 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/V7 10/17/2017 15.90 +0.02 15.90 15.80 15.88 35 82
VUX/X7 11/14/2017 16.95 0.0 0.0 0.0 16.95 0 22
VUX/Z7 12/19/2017 17.15 0.0 0.0 0.0 17.15 0 16
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/V7 10/20/2017 9.65 0.0 0.0 0.0 9.65 0 3481
VAZ/X7 11/17/2017 11.20 0.0 0.0 0.0 11.20 0 0
VAZ/Z7 12/15/2017 12.25 0.0 0.0 0.0 12.25 0 0
VAZ/F8 01/19/2018 13.325 0.0 0.0 0.0 13.33 0 0
VAZ/H8 03/16/2018 14.725 0.0 0.0 0.0 14.73 0 0
VAZ/M8 06/15/2018 15.875 0.0 0.0 0.0 15.88 0 0
VAZ/U8 09/21/2018 16.575 0.0 0.0 0.0 16.57 0 0
VAZ/Z8 12/21/2018 17.175 0.0 0.0 0.0 17.17 0 0
VAZ/F9
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/V7 10/20/2017 9.65 0.0 0.0 0.0 9.65 0 0
VAO/X7 11/17/2017 11.20 0.0 0.0 0.0 11.20 0 0
VAO/Z7 12/15/2017 12.25 0.0 0.0 0.0 12.25 0 0
VAO/F8 01/19/2018 13.325 0.0 0.0 0.0 13.33 0 0
VAO/H8 03/16/2018 14.725 0.0 0.0 0.0 14.73 0 0
VAO/M8 06/15/2018 15.875 0.0 0.0 0.0 15.88 0 0
VAO/U8 09/21/2018 16.575 0.0 0.0 0.0 16.57 0 0
VAO/Z8 12/21/2018 17.175 0.0 0.0 0.0 17.17 0 0
VAO/F9
*Third Party Advertisement
Right
Left
.DJIA   22359.90 -10.90
.NCOMP   6457.15 -4.17
.SPX   2506.11 -0.54
VIX   10.08 -0.10
CBOE 90.75K 105.81 +0.38
.OEX   1109.16 -0.10
BXM   1330.96 -0.11
DJX   223.64 -0.07
.NDX   5983.34 -7.74
RUT   1441.6573 +1.2531
PUT   1801.01 -0.17
TYVIX   4.03 -0.02
RVX   12.75 +0.40