Quotes Dashboard

Market Snapshot

Advanced Chart
9.90
-0.12 -1.20%

VIX Overview

Last 9.90
Change -0.12 (-1.20 % )
Price
OHLC
Last Sale 9.90
Net Change -0.12
Percent Change -1.20
52 Week High 26.72
52 Week Low 9.37
Open 10.13
High 10.44
Low 9.68
Previous Close 10.02

Top Markets

Last Change Change %
VIX 9.90 -0.12 -1.20
S&P 500 2439.07 +0.77 +0.03
RUSSELL 2000 1416.6395 +1.8616 +0.13
NASDAQ 6247.15 -18.10 -0.29
MSCI EMERGING MARKETS 1019.11 +7.44 +0.74
MSCI EAFE 1894.50 +5.27 +0.28

Exchange Volume

  • CBOE:3505282

  • C2:431753

  • 6/27/2017

    CFE:2688

  • 6/26/2017

    CFE:225618

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1719G25 VIX 25.00 07/19/2017 0.10 -0.05 104011 119982
VIX1719G30 VIX 30.00 07/19/2017 0.06 -0.04 102640 224076
VIX1720I25 VIX 25.00 09/20/2017 0.50 -0.06 59429 114330
VIX1719G13 VIX 13.00 07/19/2017 0.55 -0.15 32330 99701
Puts
VIX1719S11.5 VIX 11.50 07/19/2017 0.70 0.04 36556 95983
VIX1719S11 VIX 11.00 07/19/2017 0.43 0.02 21798 127532
SPXW1728S2360 SPX 2360.00 07/28/2017 7.10 -1.53 20338 20113
SPXW1704T2240 SPX 2240.00 08/04/2017 2.87 -0.68 19994 54
Symbol Ticker Strike Expr Last Change Volume Int
Calls
TLT1730F129.5 TLT 129.50 06/30/2017 0.15 -0.02 8998 141
TLT1730F131.5 TLT 131.50 06/30/2017 0.03 -0.02 8559 1
QQQ1718H145 QQQ 145.00 08/18/2017 1.14 -0.18 6116 69608
FB1730F157.5 FB 157.50 06/30/2017 0.22 -0.17 6028 8745
Puts
PAY1721S19 PAY 19.00 07/21/2017 1.35 -0.45 15000 15200
GG1721S14 GG 14.00 07/21/2017 0.53 0.00 12037 24813
AMD1721S13 AMD 13.00 07/21/2017 0.43 0.06 11343 32624
XLU1718T53 XLU 53.00 08/18/2017 0.60 -0.06 10093 474

Market Scanner

Symbol Name Last Change Volume
MTNB MATINAS BI.. 2.00 -0.77 446435
NGD NEW GOLD I.. 3.01 -0.08 404791
NG NOVAGOLD R.. 4.57 -0.00 322529
GSS GOLDEN STA.. 0.6680 +0.0020 296976
TXMD Therapeuti.. 5.69 -0.02 285634
CEI CAMBER ENE.. 0.2500 +0.0027 280241
SRCI SRC ENERGY.. 6.73 +0.12 240598
BTG B2GOLD COR.. 2.89 -0.07 230730
GSAT GLOBALSTAR.. 2.17 -0.11 213266
LNG CHENIERE E.. 48.26 +0.64 205259
Symbol Name Last Change Change %
IGC INDIA GLOB.. 0.5550 +0.1500 +37.04
CVM CEL SCI CO.. 1.99 +0.24 +13.71
PW POWER REIT.. 7.95 +0.94 +13.41
UGAZ VELOCITYSH.. 14.30 +1.52 +11.89
GV GOLDFIELD .. 5.35 +0.50 +10.31
CMT CORE MOLDI.. 22.45 +1.75 +8.45
NBY NOVABAY PH.. 3.85 +0.30 +8.45
NAVB NAVIDEA BI.. 0.5400 +0.0400 +8.00
NOG NORTHERN O.. 1.40 +0.10 +7.69
WRN WESTERN CO.. 1.04 +0.07 +7.58
Symbol Name Last Change Change %
MTNB MATINAS BI.. 2.00 -0.77 -27.80
PED PEDEVCO CO.. 0.6351 -0.1049 -14.18
DGAZ VELOCITYSH.. 24.22 -3.10 -11.35
MYO MYOMO INC 12.46 -1.44 -10.36
ACY AEROCENTUR.. 11.60 -1.30 -10.08
MJCO MAJESCO 4.95 -0.50 -9.17
GDP GOODRICH P.. 11.40 -1.01 -8.14
GST GASTAR EXP.. 0.8700 -0.0673 -7.18
RVP RETRACTABL.. 1.07 -0.08 -6.96
IDN INTELLICHE.. 3.75 -0.24 -6.02
Symbol Name Last Change Volume
DCTH DELCATH SY.. 0.2216 +0.0616 22160418
AMD ADVANCED M.. 14.08 -0.09 14748114
MU MICRON TEC.. 32.50 +0.77 8539617
AABA ALTABA INC 54.31 -0.42 8217163
AVEO AVEO PHARM.. 1.95 +0.70 8042261
AAPL APPLE INC 145.82 -0.46 7264343
QQQ POWERSHARE.. 140.58 -0.66 6696962
CSCO CISCO SYST.. 32.24 +0.15 6241942
MSFT MICROSOFT .. 70.53 -0.68 5666806
JD JD.COM INC 43.08 +0.13 5483571
Symbol Name Last Change Change %
CYHHZ COMMUNITY .. 0.0240 +0.0163 +211.69
RNVAZ RENNOVA HE.. 0.0751 +0.0451 +150.33
AVEO AVEO PHARM.. 1.95 +0.70 +56.00
MARA MARATHON P.. 0.5090 +0.1740 +51.94
CERCW CERECOR IN.. 0.0738 +0.0238 +47.60
APDNW APPLIED DN.. 0.3380 +0.0980 +40.83
ITUS ITUS CORPO.. 1.04 +0.30 +40.54
DCTH DELCATH SY.. 0.2216 +0.0616 +38.50
MBRX MOLECULIN .. 1.52 +0.42 +38.18
APDN APPLIED DN.. 1.40 +0.31 +28.44
Symbol Name Last Change Change %
NEOT NEOTHETICS.. 0.7080 -1.6220 -69.61
SHIPW SEANERGY M.. 0.1450 -0.0440 -23.28
OPGNW OPGEN, INC.. 0.1200 -0.0343 -22.23
ONSIZ ONCOBIOLOG.. 0.0800 -0.0200 -20.00
JSYNW JENSYN ACQ.. 0.2000 -0.0499 -19.97
VKTXW VIKING THE.. 0.3300 -0.0700 -17.50
HSTM HEALTHSTRE.. 25.67 -5.22 -16.90
ONS ONCOBIOLOG.. 1.02 -0.20 -16.39
KTOVW KITOV PHAR.. 0.4200 -0.0810 -16.17
TOPS TOP SHIPS .. 0.6700 -0.1100 -14.10
Symbol Name Last Change Volume
RAD RITE AID C.. 4.05 +0.94 21095701
ABEV AMBEV S.A. 5.49 +0.10 12525959
BAC BANK OF AM.. 22.89 +0.07 12453801
ORCL ORACLE COR.. 50.86 -0.09 9148607
F FORD MOTOR.. 11.18 +0.14 8456124
GE GENERAL EL.. 27.61 +0.04 7548506
VRX VALEANT PH.. 17.08 +1.28 7459687
RF REGIONS FI.. 13.75 +0.18 5564447
C CITIGROUP .. 63.78 +0.37 5338624
T AT&T INC 38.15 +0.20 5080707
Symbol Name Last Change Change %
RAD RITE AID C.. 4.05 +0.94 +30.23
SPA SPARTON CO.. 22.76 +4.42 +24.10
RAS RAIT FINAN.. 2.28 +0.37 +19.37
WAC WALTER INV.. 0.9832 +0.1532 +18.46
FN FABRINET 46.23 +6.21 +15.52
HTZ HERTZ GLOB.. 10.83 +1.29 +13.52
TOO TEEKAY OFF.. 2.43 +0.28 +13.02
STOR STORE CAPI.. 23.11 +2.34 +11.27
QTM QUANTUM CO.. 7.53 +0.71 +10.41
AVP AVON PRODU.. 3.84 +0.36 +10.34
Symbol Name Last Change Change %
GNRT GENER8 MAR.. 5.23 -0.89 -14.54
DPLO DIPLOMAT P.. 16.51 -1.87 -10.17
WMLP WESTMORELA.. 3.02 -0.28 -8.48
ZX CHINA ZENI.. 1.64 -0.13 -7.34
LEJU LEJU HOLDI.. 2.30 -0.18 -7.26
SB SAFE BULKE.. 2.21 -0.17 -7.14
WBAI 500.COM LT.. 10.72 -0.82 -7.11
MNI MCCLATCHY .. 9.20 -0.68 -6.88
VHI VALHI INC .. 3.08 -0.22 -6.67
GRUB GRUBHUB IN.. 44.64 -3.06 -6.42

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
26VX/M7 06/28/2017 10.30 0.0 0.0 0.0 10.30 0 614
27VX/N7 07/05/2017 10.60 0.0 0.0 0.0 10.60 0 272
28VX/N7 07/12/2017 11.00 0.0 0.0 0.0 11.00 0 74
VIX/N7 07/19/2017 11.68 +0.055 11.70 11.65 11.63 212 286400
30VX/N7 07/26/2017 11.775 0.0 0.0 0.0 11.78 0 28
31VX/Q7 08/02/2017 12.05 0.0 0.0 0.0 12.05 0 53
VIX/Q7 08/16/2017 12.37 -0.005 12.38 12.34 12.38 1080 95235
VIX/U7 09/20/2017 13.40 -0.025 13.42 13.40 13.43 426 62574
VIX/V7 10/18/2017 14.20 -0.025 14.23 14.20 14.23 40 36870
VIX/X7 11/15/2017 14.80 -0.025 14.83 14.80 14.83 6 30538
VIX/Z7 12/20/2017 15.15 -0.025 15.15 15.15 15.18 8 19180
VIX/F8 01/17/2018 16.25 -0.025 16.25 16.25 16.28 1 8612
VIX/G8 02/14/2018 16.675 0.0 0.0 0.0 16.67 0 873
VIX/H8 03/21/2018 16.675 0.0 0.0 0.0 16.67 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/N7 07/26/2017 4.20 0.0 0.0 0.0 4.20 0 0
VXTY/Q7 08/23/2017 4.25 0.0 0.0 0.0 4.25 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/N7 07/19/2017 16.48 0.0 0.0 0.0 16.15 0 35
VUX/Q7 08/16/2017 17.65 0.0 0.0 0.0 17.27 0 90
VUX/U7 09/20/2017 18.55 0.0 0.0 0.0 18.20 0 0
VUX/V7 10/17/2017 0.0 0.0 19.40 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/N7 07/21/2017 9.90 0.0 0.0 0.0 9.25 0 1650
VAZ/U7 09/15/2017 12.20 0.0 0.0 0.0 11.85 0 0
VAZ/V7 10/20/2017 13.15 0.0 0.0 0.0 12.85 0 0
VAZ/Z7 12/15/2017 14.325 0.0 0.0 0.0 14.08 0 0
VAZ/F8 01/19/2018 14.70 0.0 0.0 0.0 14.45 0 0
VAZ/H8 03/16/2018 15.675 0.0 0.0 0.0 15.48 0 0
VAZ/M8 06/15/2018 16.725 0.0 0.0 0.0 16.57 0 0
VAZ/Z8 12/21/2018 17.875 0.0 0.0 0.0 17.77 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/N7 07/21/2017 9.775 0.0 0.0 0.0 9.13 0 0
VAO/Q7 08/18/2017 11.075 0.0 0.0 0.0 10.63 0 0
VAO/U7 09/14/2017 12.20 0.0 0.0 0.0 11.85 0 0
VAO/V7 10/20/2017 13.025 0.0 0.0 0.0 12.73 0 0
VAO/Z7 12/15/2017 14.25 0.0 0.0 0.0 14.00 0 0
VAO/F8 01/19/2018 14.65 0.0 0.0 0.0 14.40 0 0
VAO/H8 03/15/2018 15.525 0.0 0.0 0.0 15.33 0 0
VAO/M8 06/15/2018 16.70 0.0 0.0 0.0 16.55 0 0
VAO/Z8 12/21/2018 17.825 0.0 0.0 0.0 17.73 0 0
*Third Party Advertisement
Right
Left
.DJIA   21409.55 +14.79
.NCOMP   6247.15 -18.10
.SPX   2439.07 +0.77
VIX   9.90 -0.12
CBOE 697.95K 89.62 +0.85
.OEX   1075.26 -0.17
BXM   1306.89 +0.81
DJX   214.10 +0.15
.NDX   5777.59 -25.52
RUT   1416.6395 +1.8616
PUT   1779.68 +1.43
TYVIX   3.98 -0.07
RVX   14.60 +0.29