Quotes Dashboard

Market Snapshot

Advanced Chart
9.97
-0.08 -0.80%

VIX Overview

Last 9.97
Change -0.08 (-0.80 % )
Price
OHLC
Last Sale 9.97
Net Change -0.08
Percent Change -0.80
52 Week High 23.01
52 Week Low 8.84
Open 9.92
High 10.04
Low 9.29
Previous Close 10.05

Top Markets

Last Change Change %
VIX 9.97 -0.08 -0.80
S&P 500 2575.21 +13.11 +0.51
RUSSELL 2000 1509.2469 +7.2026 +0.48
NASDAQ 6629.05 +23.99 +0.36
MSCI EMERGING MARKETS 1119.69 +2.78 +0.25
MSCI EAFE 1997.73 -5.44 -0.27

Exchange Volume

  • Cboe:6079620

  • C2:819982

  • 10/20/2017

    CFE:164689

  • 10/19/2017

    CFE:285241

EXTENDED TRADING HOURS MICROSITE

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1720L21 VIX 21.00 12/20/2017 0.50 -0.04 50004 50914
VIX1715K14 VIX 14.00 11/15/2017 0.52 -0.06 26965 79532
SPX1715L2570 SPX 2570.00 12/15/2017 30.50 4.50 25761 5498
VIX1715K27 VIX 27.00 11/15/2017 0.12 -0.07 21025 97577
Puts
SPX1717W2500 SPX 2500.00 11/17/2017 6.50 -1.45 30283 41527
SPX1715X2570 SPX 2570.00 12/15/2017 30.50 -11.05 25315 280
SPX1717W2450 SPX 2450.00 11/17/2017 4.00 -1.15 20074 37426
VIX1720X12 VIX 12.00 12/20/2017 1.50 0.05 15995 351686
Symbol Ticker Strike Expr Last Change Volume Int
Calls
XLF1715L28 XLF 28.00 12/15/2017 0.15 0.07 88772 12585
SPY1720J257 SPY 257.00 10/20/2017 0.24 0.20 79397 115839
SPY1703K260 SPY 260.00 11/03/2017 0.23 0.14 62052 12574
XLF1715L27 XLF 27.00 12/15/2017 0.44 0.14 44153 186632
Puts
SPY1717W252 SPY 252.00 11/17/2017 0.85 -0.22 18908 63553
SPY1703W255 SPY 255.00 11/03/2017 0.69 -0.34 16720 27433
SPY1727V254 SPY 254.00 10/27/2017 0.20 -0.21 16450 38994
FXI1717W46.5 FXI 46.50 11/17/2017 1.08 0.25 16400 8348

Market Scanner

Symbol Name Last Change Volume
GSAT GLOBALSTAR.. 1.55 -0.04 3877806
ENRJ ENERJEX RE.. 0.3900 +0.1190 2234455
TRXC TRANSENTER.. 3.47 +0.39 1844752
NGD NEW GOLD I.. 3.65 +0.08 308368
NAK NORTHERN D.. 2.05 +0.02 302131
BPMX BIOPHARMX .. 0.2449 -0.0451 293915
CEI CAMBER ENE.. 0.1566 -0.0009 280863
IMUC IMMUNOCELL.. 0.3977 +0.0077 279234
XXII 22ND CENTU.. 2.66 -0.02 267028
IBIO IBIO INC 0.3738 +0.0187 257925
Symbol Name Last Change Change %
ENRJ ENERJEX RE.. 0.3900 +0.1190 +43.91
SKX SKECHERS U.. 34.01 +9.99 +41.59
QURE UNIQURE N... 19.28 +4.12 +27.18
XNET XUNLEI LIM.. 6.60 +1.35 +25.71
TEAM ATLASSIAN .. 50.15 +9.88 +24.53
TISA TOP IMAGE .. 1.61 +0.30 +22.90
SRAX SOCIAL REA.. 4.47 +0.81 +22.13
KALV KALVISTA P.. 11.36 +1.87 +19.70
CAI CAI INTERN.. 37.26 +5.85 +18.62
DGLY DIGITAL AL.. 2.60 +0.40 +18.18
Symbol Name Last Change Change %
DRRX DURECT COR.. 0.7800 -1.1900 -60.41
CXRX CONCORDIA .. 0.5700 -0.3700 -39.36
LGL'R LGL GROUP .. 0.0151 -0.0049 -24.50
NSPR''B INSPIREMD .. 0.0300 -0.0080 -21.05
TOPS TOP SHIPS .. 0.4000 -0.1000 -20.00
RNVA RENNOVA HE.. 0.7900 -0.1900 -19.39
TACO DEL TACO R.. 12.53 -2.84 -18.48
BPMX BIOPHARMX .. 0.2449 -0.0451 -15.55
ROKA ROKA BIOSC.. 1.53 -0.25 -14.04
RHE.A REGIONAL H.. 13.33 -1.84 -12.13
Symbol Name Last Change Volume
CSCO CISCO SYST.. 34.25 +0.50 8649279
CELG CELGENE CO.. 121.33 -14.63 8561174
MU MICRON TEC.. 41.50 +0.19 8276899
PYPL PAYPAL HOL.. 70.97 +3.72 7770295
AAPL APPLE INC 156.25 +0.27 7647922
DXTR DEXTERA SU.. 0.1867 +0.0534 6886006
MSFT MICROSOFT .. 78.81 +0.90 6839179
INTC INTEL CORP 40.43 +0.34 6821014
CMCSA COMCAST CO.. 37.22 +0.32 5633269
QQQ POWERSHARE.. 148.71 +0.40 5602927
Symbol Name Last Change Change %
LYL DRAGON VIC.. 13.67 +7.67 +127.83
OACQW ORIGO ACQU.. 0.3400 +0.1299 +61.83
ESDIW EASTSIDE D.. 0.6000 +0.2000 +50.00
DXTR DEXTERA SU.. 0.1867 +0.0534 +40.06
RPRX REPROS THE.. 0.5639 +0.1289 +29.63
QURE UNIQURE N... 19.27 +4.11 +27.11
TISA TOP IMAGE .. 1.63 +0.34 +26.36
XNET XUNLEI LIM.. 6.58 +1.33 +25.33
TEAM ATLASSIAN .. 50.17 +9.92 +24.65
JASNW JASON INDU.. 0.0340 +0.0065 +23.64
Symbol Name Last Change Change %
DRRX DURECT COR.. 0.7776 -1.1924 -60.53
CXRX CONCORDIA .. 0.5700 -0.3600 -38.71
MYNDW MYND ANALY.. 0.5200 -0.3200 -38.10
HUNTW HUNTER MAR.. 0.4200 -0.2400 -36.36
TACOW Del Taco R.. 3.31 -1.66 -33.40
TOPS TOP SHIPS .. 0.4000 -0.1050 -20.79
RNVA RENNOVA HE.. 0.7811 -0.2001 -20.39
TACO DEL TACO R.. 12.53 -2.86 -18.58
DRIOW DarioHealt.. 0.4200 -0.0800 -16.00
BYSI BEYONDSPRI.. 28.99 -4.96 -14.61
Symbol Name Last Change Volume
GE GENERAL EL.. 23.83 +0.25 31279029
BAC BANK OF AM.. 27.17 +0.59 27434692
SE SEA LIMITE.. 16.26 +1.26 16082560
T AT&T INC 35.54 -0.15 9010005
VALE VALE S.A. 10.28 -0.05 8810920
ABEV AMBEV S.A. 6.71 -0.11 8420826
F FORD MOTOR.. 12.10 +0.02 8269900
WFC WELLS FARG.. 54.92 +1.17 8138106
PFE PFIZER INC 36.42 +0.18 6571561
WFT WEATHERFOR.. 3.54 -0.16 5942398
Symbol Name Last Change Change %
SKX SKECHERS U.. 33.99 +9.96 +41.45
KIO'IR KKR INCOME.. 0.6100 +0.1600 +35.56
CAI CAI INTERN.. 37.26 +5.88 +18.74
BAC''B BANK OF AM.. 1.23 +0.17 +16.04
TRC'R TEJON RANC.. 0.2900 +0.0390 +15.54
JP JUPAI HOLD.. 28.40 +3.42 +13.69
DQ DAQO NEW E.. 36.95 +4.25 +13.00
NAV.D NAVISTAR I.. 17.85 +1.65 +10.18
THC TENET HEAL.. 14.66 +1.31 +9.81
CGI CELADON GR.. 6.10 +0.50 +8.93
Symbol Name Last Change Change %
NCR NCR CORP 33.05 -4.00 -10.80
GGZ'IR GABELLI GL.. 0.4100 -0.0458 -10.05
C''A CITIGROUP .. 0.1060 -0.0090 -7.83
HOS HORNBECK O.. 3.19 -0.24 -7.00
LHO LASALLE HO.. 28.52 -1.94 -6.37
CIE COBALT INT.. 1.04 -0.07 -6.31
CLF CLEVELAND-.. 7.02 -0.42 -5.65
NETS NETSHOES (.. 10.18 -0.60 -5.57
QD QUDIAN INC.. 33.00 -1.90 -5.44
EROS EROS INTER.. 13.20 -0.70 -5.04

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
43VX/V7 10/25/2017 10.45 -0.025 10.50 10.15 10.45 93 744
44VX/X7 11/01/2017 10.70 -0.05 10.75 10.50 10.70 117 167
45VX/X7 11/08/2017 10.90 -0.175 11.00 10.90 10.98 4 13
VIX/X7 11/15/2017 11.325 -0.15 11.55 11.30 11.33 77237 377954
47VX/X7 11/22/2017 11.65 -0.225 11.70 11.65 11.65 44 76
48VX/X7 11/29/2017 11.75 -0.175 11.75 11.75 11.78 1 1
VIX/Z7 12/20/2017 12.125 -0.10 12.25 12.00 12.13 48101 127574
VIX/F8 01/17/2018 13.265 -0.11 13.43 13.20 13.28 14391 63515
VIX/G8 02/14/2018 13.99 -0.085 14.13 13.92 14.00 7651 32030
VIX/H8 03/21/2018 14.625 -0.10 14.75 14.58 14.63 5555 27729
VIX/J8 04/18/2018 15.215 -0.11 15.35 15.15 15.23 2427 11399
VIX/K8 05/16/2018 15.675 -0.15 15.80 15.65 15.68 1203 6222
VIX/M8 06/20/2018 16.07 -0.105 16.17 16.05 16.08 281 691
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/V7 10/25/2017 4.20 0.0 0.0 0.0 4.20 0 0
VXTY/X7 11/22/2017 4.25 0.0 0.0 0.0 4.25 0 0
VXTY/Z7 12/27/2017 4.30 0.0 0.0 0.0 4.30 0 0
VXTY/F8 01/25/2018 4.35 0.0 0.0 0.0 4.35 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/X7 11/14/2017 15.90 -0.15 15.90 15.85 15.95 22 24
VUX/Z7 12/19/2017 16.08 0.0 0.0 0.0 15.98 0 5
VUX/F8 01/17/2018 17.70 0.0 0.0 0.0 17.55 0 5
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/X7 11/17/2017 9.65 0.0 0.0 0.0 9.55 0 0
VAZ/Z7 12/15/2017 10.85 0.0 0.0 0.0 10.80 0 0
VAZ/F8 01/19/2018 12.025 0.0 0.0 0.0 11.88 0 0
VAZ/H8 03/16/2018 13.825 0.0 0.0 0.0 13.58 0 0
VAZ/M8 06/15/2018 15.375 0.0 0.0 0.0 15.23 0 0
VAZ/U8 09/21/2018 16.375 0.0 0.0 0.0 16.23 0 0
VAZ/Z8 12/21/2018 16.625 0.0 0.0 0.0 16.63 0 0
VAZ/F9 01/18/2019 16.675 0.0 0.0 0.0 16.63 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/X7 11/17/2017 9.65 0.0 0.0 0.0 9.55 0 0
VAO/Z7 12/15/2017 10.85 0.0 0.0 0.0 10.80 0 0
VAO/F8 01/19/2018 12.025 0.0 0.0 0.0 11.88 0 0
VAO/H8 03/16/2018 13.825 0.0 0.0 0.0 13.58 0 0
VAO/M8 06/15/2018 15.375 0.0 0.0 0.0 15.23 0 0
VAO/U8 09/21/2018 16.375 0.0 0.0 0.0 16.23 0 0
VAO/Z8 12/21/2018 16.625 0.0 0.0 0.0 16.63 0 0
VAO/F9 01/18/2019 16.675 0.0 0.0 0.0 16.63 0 0
*Third Party Advertisement
Right
Left
.DJIA   23328.63 +165.59
.NCOMP   6629.05 +23.99
.SPX   2575.21 +13.11
VIX   9.97 -0.08
CBOE 742.94K 109.99 +1.06
.OEX   1135.26 +4.55
BXM   1343.17 +0.49
DJX   233.29 +1.66
.NDX   6108.82 +16.20
RUT   1509.2469 +7.2026
PUT   1815.63 +1.16
TYVIX   4.39 +0.26
RVX   13.49 -0.34