Quotes Dashboard

Market Snapshot

Advanced Chart
11.82
+0.33 +2.87%

VIX Overview

Last 11.82
Change +0.33 (+2.87 % )
Price
OHLC
Last Sale 11.82
Net Change +0.33
Percent Change +2.87
52 Week High 26.72
52 Week Low 9.97
Open 12.05
High 12.09
Low 11.57
Previous Close 11.49

Top Markets

Last Change Change %
VIX 11.82 +0.33 +2.87
S&P 500 2360.61 +9.45 +0.40
RUSSELL 2000 1405.3859 +5.5239 +0.39
NASDAQ 5852.19 +13.61 +0.23
MSCI EMERGING MARKETS 945.77 +2.19 +0.23
MSCI EAFE 1754.97 +0.48 +0.03

Exchange Volume

  • CBOE:3723533

  • C2:284809

  • 2/21/2017

    CFE:120394

  • 2/17/2017

    CFE:239728

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1719D24 VIX 24.00 04/19/2017 0.50 0.03 50031 70334
VIX1722C25 VIX 25.00 03/22/2017 0.12 -0.01 41505 137635
VIX1722C20 VIX 20.00 03/22/2017 0.30 0.00 41227 172350
SPX1717C2360 SPX 2360.00 03/17/2017 21.40 4.95 27488 34431
Puts
VIX1722O13 VIX 13.00 03/22/2017 1.08 -0.02 20145 136816
SPX1717O2360 SPX 2360.00 03/17/2017 23.40 -6.30 17662 220
SPX1717O2350 SPX 2350.00 03/17/2017 19.15 -4.85 15294 11650
VIX1719P12.5 VIX 12.50 04/19/2017 0.55 0.01 13619 46355
Symbol Ticker Strike Expr Last Change Volume Int
Calls
XLF1717C25 XLF 25.00 03/17/2017 0.17 -0.01 41424 263065
SPY1721D245 SPY 245.00 04/21/2017 0.50 0.14 34232 10810
SPY1721D238 SPY 238.00 04/21/2017 2.56 0.63 34096 58739
SPY1719E242 SPY 242.00 05/19/2017 2.09 0.58 17569 1679
Puts
SPY1719Q227 SPY 227.00 05/19/2017 2.76 -0.28 17770 30361
SPY1701O230 SPY 230.00 03/01/2017 0.16 -0.11 16093 20103
SPY1722N235 SPY 235.00 02/22/2017 0.13 -0.44 12411 11647
SPY1716R229 SPY 229.00 06/16/2017 4.32 -0.49 10020 11095

Market Scanner

Symbol Name Last Change Volume
NAK NORTHERN D.. 1.82 -0.44 1594904
BTG B2GOLD COR.. 3.27 +0.05 712790
CVM CEL SCI CO.. 0.1000 +0.0011 403620
GST GASTAR EXP.. 2.08 +0.07 315750
MCZ MAD CATZ I.. 0.0785 +0.0005 305528
NGD NEW GOLD I.. 3.10 +0.02 304854
PLX PROTALIX B.. 1.06 -0.02 295842
PIP PHARMATHEN.. 1.02 -0.02 213856
MSTX MAST THERA.. 0.1300 -0.0001 190430
GSAT GLOBALSTAR.. 1.46 +0.04 185922
Symbol Name Last Change Change %
DGAZ VELOCITYSH.. 6.82 +1.40 +25.83
AINC ASHFORD IN.. 58.03 +9.92 +20.62
IGC INDIA GLOB.. 0.3175 +0.0498 +18.60
RLGT RADIANT LO.. 5.54 +0.55 +11.02
CEI CAMBER ENE.. 0.7650 +0.0510 +7.14
BTX BIOTIME IN.. 3.18 +0.21 +7.07
TGB TASEKO MIN.. 1.43 +0.08 +5.93
PED PEDEVCO CO.. 0.1160 +0.0059 +5.36
SSN SAMSON OIL.. 0.6100 +0.0302 +5.21
GLOW GLOWPOINT .. 0.3256 +0.0158 +5.10
Symbol Name Last Change Change %
UGAZ VELOCITYSH.. 14.48 -4.45 -23.51
NAK NORTHERN D.. 1.82 -0.44 -19.47
CUO CONTINENTA.. 24.90 -3.20 -11.39
RNN REXAHN PHA.. 0.2220 -0.0279 -11.16
UNG UNITED STA.. 6.56 -0.60 -8.38
VII VICON INDS.. 0.4300 -0.0320 -6.93
MLSS MILESTONE .. 1.35 -0.10 -6.90
APHB AMPLIPHI B.. 0.4945 -0.0355 -6.70
AIRI AIR INDUST.. 4.20 -0.27 -6.04
UUUU ENERGY FUE.. 2.26 -0.13 -5.44
Symbol Name Last Change Volume
AMD ADVANCED M.. 13.99 +0.86 6453845
DCTH DELCATH SY.. 0.2000 +0.0420 6136583
RNVA RENNOVA HE.. 0.0700 -0.0000 3624007
CSCO CISCO SYST.. 34.03 +0.29 3364636
MU MICRON TEC.. 23.77 +0.41 3217223
AAPL APPLE INC 136.43 +0.71 2912912
DRYS DRYSHIPS I.. 3.31 -1.16 2744028
INTC INTEL CORP 36.48 +0.00 2431663
FB FACEBOOK I.. 133.23 -0.30 2334424
MDLZ MONDELEZ I.. 44.67 +2.17 2156838
Symbol Name Last Change Change %
EYEG EYEGATE PH.. 3.42 +1.79 +109.82
EYEGW EYEGATE PH.. 0.2700 +0.1296 +92.31
NVFY NOVA LIFES.. 1.88 +0.62 +49.21
CART CAROLINA T.. 11.59 +3.34 +40.48
BLPH BELLEROPHO.. 1.41 +0.33 +30.56
APOPW CELLECT BI.. 1.32 +0.30 +29.41
DCTH DELCATH SY.. 0.2000 +0.0420 +26.58
CLRBW CELLECTAR .. 0.3150 +0.0642 +25.60
VRML VERMILLION.. 2.13 +0.38 +21.71
VSAR VERSARTIS .. 19.75 +3.40 +20.80
Symbol Name Last Change Change %
CETXW CEMTREX IN.. 0.8500 -0.8800 -50.87
NHLDW NATIONAL H.. 0.3500 -0.3501 -50.01
RTK RENTECH IN.. 1.65 -1.10 -40.00
CDTX CIDARA THE.. 7.20 -4.50 -38.46
TRVN TREVENA IN.. 4.63 -2.50 -35.06
ENT GLOBAL EAG.. 4.41 -1.81 -29.18
COYNW COPSYNC IN.. 0.0508 -0.0192 -27.43
DRYS DRYSHIPS I.. 3.31 -1.16 -26.06
IEPRR ICAHN ENTE.. 1.78 -0.51 -22.27
CERCZ CERECOR IN.. 0.0700 -0.0194 -21.70
Symbol Name Last Change Volume
FCX FREEPORT-M.. 13.95 -0.96 8896561
BAC BANK OF AM.. 24.71 +0.19 8375962
VALE VALE S.A. 11.41 +0.44 4908199
CHK CHESAPEAKE.. 6.05 -0.04 3928996
CYH COMMUNITY .. 9.17 +2.27 3100326
AUY YAMANA GOL.. 2.98 -0.11 3034530
KGC KINROSS GO.. 3.83 -0.05 2922820
F FORD MOTOR.. 12.67 +0.09 2829974
WMT WAL MART S.. 71.64 +2.27 2817429
C CITIGROUP .. 60.43 +0.26 2715249
Symbol Name Last Change Change %
TROX TRONOX LTD 19.50 +5.08 +35.23
CYH COMMUNITY .. 9.17 +2.27 +32.90
LL LUMBER LIQ.. 18.03 +2.67 +17.38
GNK GENCO SHIP.. 11.28 +1.41 +14.29
HLX HELIX ENER.. 8.42 +1.01 +13.63
RBA RITCHIE BR.. 34.99 +4.02 +12.98
IPI INTREPID P.. 2.48 +0.26 +11.94
VHI VALHI INC .. 3.73 +0.35 +10.36
FCH FELCOR LOD.. 7.94 +0.71 +9.82
GNC GNC HOLDIN.. 8.39 +0.75 +9.82
Symbol Name Last Change Change %
NAO NORDIC AME.. 2.20 -0.30 -12.00
VLRS CONTROLADO.. 12.49 -1.15 -8.43
TRMR TREMOR VID.. 2.09 -0.19 -8.33
TVPT TRAVELPORT.. 12.99 -1.15 -8.13
MTR MESA ROYAL.. 12.25 -1.05 -7.89
UN UNILEVER N.. 44.95 -3.84 -7.87
UL UNILEVER P.. 44.84 -3.69 -7.61
BBW BUILD-A-BE.. 9.25 -0.75 -7.50
CINR CINER RESO.. 27.67 -2.19 -7.33
XNY CHINA XINI.. 1.33 -0.10 -6.99

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
08VX/G7 02/22/2017 12.05 -0.225 12.30 11.80 12.28 109 558
09VX/H7 03/01/2017 12.40 -0.325 12.85 12.20 12.73 51 162
10VX/H7 03/08/2017 12.60 -0.25 12.60 12.60 12.85 1 211
11VX/H7 03/14/2017 13.05 -0.575 13.05 13.05 13.63 1 55
VIX/H7 03/22/2017 13.20 +0.075 13.25 12.75 13.13 57176 303771
13VX/H7 03/29/2017 13.475 0.0 0.0 0.0 13.48 0 0
VIX/J7 04/19/2017 14.50 +0.15 14.55 14.19 14.35 39791 129414
VIX/K7 05/17/2017 15.27 +0.12 15.30 14.90 15.15 11518 49749
VIX/M7 06/21/2017 15.90 +0.125 15.90 15.60 15.78 4250 31054
VIX/N7 07/19/2017 16.60 +0.075 16.65 16.37 16.52 2461 28487
VIX/Q7 08/16/2017 16.92 +0.045 16.92 16.73 16.88 2099 18083
VIX/U7 09/20/2017 17.59 +0.015 17.60 17.43 17.57 736 6288
VIX/V7 10/18/2017 17.85 +0.025 17.85 17.72 17.82 98 476
VIX/X7 11/15/2017 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/G7 02/22/2017 5.10 0.0 0.0 0.0 5.10 0 0
VXTY/H7 03/22/2017 5.15 0.0 0.0 0.0 5.15 0 0
VXTY/J7 04/26/2017 5.20 0.0 0.0 0.0 5.20 0 0
VXTY/K7 05/24/2017 5.25 0.0 0.0 0.0 5.25 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/H7 03/22/2017 18.15 -0.73 18.15 18.15 18.88 5 81
VUX/J7 04/19/2017 20.38 0.0 0.0 0.0 20.38 0 41
VUX/K7 05/17/2017 20.73 0.0 0.0 0.0 20.73 0 8
VUX/M7 06/21/2017 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/H7 03/17/2017 11.575 0.0 0.0 0.0 11.58 0 0
VAZ/K7 05/18/2017 13.775 0.0 0.0 0.0 13.78 0 0
VAZ/M7 06/16/2017 14.525 0.0 0.0 0.0 14.53 0 0
VAZ/U7 09/15/2017 16.15 0.0 0.0 0.0 16.15 0 0
VAZ/Z7 12/15/2017 17.125 0.0 0.0 0.0 17.13 0 0
VAZ/F8 01/19/2018 17.15 0.0 0.0 0.0 17.15 0 0
VAZ/M8 06/15/2018 18.425 0.0 0.0 0.0 18.42 0 0
VAZ/Z8 12/21/2018 19.425 0.0 0.0 0.0 19.42 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/H7 03/17/2017 11.60 0.0 0.0 0.0 11.60 0 0
VAO/K7 05/18/2017 13.575 0.0 0.0 0.0 13.58 0 0
VAO/M7 06/16/2017 14.475 0.0 0.0 0.0 14.48 0 0
VAO/U7 09/15/2017 16.15 0.0 0.0 0.0 16.15 0 0
VAO/Z7 12/15/2017 17.05 0.0 0.0 0.0 17.05 0 0
VAO/F8 01/19/2018 17.10 0.0 0.0 0.0 17.10 0 0
VAO/M8 06/15/2018 18.40 0.0 0.0 0.0 18.40 0 0
VAO/Z8 12/21/2018 19.375 0.0 0.0 0.0 19.38 0 0
*Third Party Advertisement
Right
Left
.DJIA   20713.07 +89.02
.NCOMP   5852.18 +13.60
.SPX   2360.59 +9.43
VIX   11.82 +0.33
CBOE 496.06K 80.71 -0.23
.OEX   1043.18 +3.95
BXM   1258.67 +1.37
DJX   207.09 +0.85
.NDX   5338.78 +14.06
RUT   1405.3982 +5.5363
PUT   1718.93 +2.65
TYVIX   5.34 +0.16
RVX   16.71 +0.54