Quotes Dashboard

Market Snapshot

Advanced Chart
11.85
-0.02 -0.17%

VIX Overview

Last 11.85
Change -0.02 (-0.17 % )
Price
OHLC
Last Sale 11.85
Net Change -0.02
Percent Change -0.17
52 Week High 32.09
52 Week Low 10.93
Open 11.79
High 11.87
Low 11.79
Previous Close 11.87

Top Markets

Last Change Change %
VIX 11.85 -0.02 -0.17
S&P 500 2267.89 0.0 0.0
RUSSELL 2000 1352.3236 0.0 0.0
NASDAQ 5538.73 0.0 0.0
MSCI EMERGING MARKETS 898.23 +3.36 +0.38
MSCI EAFE 1722.33 +0.64 +0.04

Exchange Volume

  • CBOE:297

  • C2:0

  • 1/18/2017

    CFE:10494

  • 1/17/2017

    CFE:369453

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1715B15 VIX 15.00 02/15/2017 1.20 0.02 4 80031
SPX1920L3400 SPX 3400.00 12/20/2019 5.60 0.10 1 79
SPXW1728D2275 SPX 2275.00 04/28/2017 51.30 -2.70 1 1449
SPXW1731C2275 SPX 2275.00 03/31/2017 40.10 1.50 1 13400
Puts
SPX1717N2225 SPX 2225.00 02/17/2017 13.40 -0.80 286 20870
SPX1717N1945 SPX 1945.00 02/17/2017 0.90 0.00 1 31
SPXW1723M2240 SPX 2240.00 01/23/2017 2.25 -0.23 1 566
SPXW1731M2150 SPX 2150.00 01/31/2017 1.45 -0.15 1 18723
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1720A226 SPY 226.00 01/20/2017 0.93 -0.80 11754 98888
WFT1717C6 WFT 6.00 03/17/2017 0.44 0.04 8986 66275
XOM1716F85 XOM 85.00 06/16/2017 4.59 0.09 8651 10108
XOM1720A82.5 XOM 82.50 01/20/2017 4.74 0.78 8630 14243
Puts
TLT1717O115 TLT 115.00 03/17/2017 0.55 -0.27 19451 22229
WMT1717N65 WMT 65.00 02/17/2017 0.37 -0.25 10055 18679
TLT1717O114 TLT 114.00 03/17/2017 0.49 -0.15 10011 14530
TLT1717O121 TLT 121.00 03/17/2017 2.27 -0.53 10000 12628

Market Scanner

Symbol Name Last Change Volume
NAK NORTHERN D.. 2.50 +0.22 990406
UEC URANIUM EN.. 1.57 -0.11 957042
PIP PHARMATHEN.. 3.35 -0.05 829764
MSTX MAST THERA.. 0.1380 +0.0009 618026
GSAT GLOBALSTAR.. 1.45 -0.07 494420
NGD NEW GOLD I.. 4.16 +0.09 462472
BTG B2GOLD COR.. 2.87 +0.09 423966
BTI BRITISH AM.. 113.10 -2.11 422301
PTN PALATIN TE.. 0.4300 -0.0111 401409
NG NOVAGOLD R.. 5.22 +0.12 348757
Symbol Name Last Change Change %
RVP RETRACTABL.. 1.14 +0.23 +25.72
ALN AMERICAN L.. 0.6100 +0.0597 +10.85
RCG RENN FUND .. 1.30 +0.12 +10.17
NAK NORTHERN D.. 2.50 +0.22 +9.65
EGI ENTREE GOL.. 0.4400 +0.0356 +8.80
TGD TIMMINS GO.. 0.3780 +0.0296 +8.50
NOG NORTHERN O.. 3.50 +0.25 +7.69
PLX PROTALIX B.. 0.4600 +0.0300 +6.98
ACU ACME UNITE.. 26.15 +1.56 +6.34
RIC RICHMONT M.. 8.00 +0.45 +5.96
Symbol Name Last Change Change %
PFNX PFENEX INC 7.62 -1.40 -15.52
PLG PLATINUM G.. 1.58 -0.20 -11.24
XTNT XTANT MEDI.. 0.5400 -0.0550 -9.24
ISR ISORAY INC 0.5995 -0.0603 -9.14
SKY SKYLINE CO.. 11.99 -1.19 -9.03
NNVC NANOVIRICI.. 1.20 -0.11 -8.40
HLTH NOBILIS HE.. 2.20 -0.20 -8.33
AIII ACRE REALT.. 1.11 -0.10 -8.26
APHB AMPLIPHI B.. 0.4700 -0.0412 -8.06
TPHS TRINITY PL.. 8.06 -0.66 -7.57
Symbol Name Last Change Volume
AMD ADVANCED M.. 9.82 -0.76 11503213
AAPL APPLE INC 120.00 +0.96 7444133
INTC INTEL CORP 36.80 +0.01 6483947
CSCO CISCO SYST.. 29.99 -0.08 6481378
MSFT MICROSOFT .. 62.53 -0.17 6158660
QCOM QUALCOMM I.. 64.19 -2.69 6105852
MU MICRON TEC.. 21.74 -0.44 4361910
FITB FIFTH THIR.. 26.03 -1.26 3932730
FB FACEBOOK I.. 127.87 -0.47 3757742
REXX REX ENERGY 0.7450 +0.2283 3753383
Symbol Name Last Change Change %
PULM PULMATRIX .. 1.55 +0.87 +127.97
LMFAW LM FUNDING.. 0.3700 +0.1600 +76.19
QPACW QUINPARIO .. 0.2900 +0.1204 +70.99
BNTC BENITEC BI.. 3.00 +1.15 +62.16
FWP FORWARD PH.. 27.20 +8.85 +48.23
YECO YULONG ECO.. 1.25 +0.39 +46.12
REXX REX ENERGY 0.7450 +0.2283 +44.18
BVXV BIONDVAX P.. 5.23 +1.52 +40.97
STLRW STELLAR AC.. 0.2799 +0.0799 +39.95
BNTCW BENITEC BI.. 0.2001 +0.0501 +33.40
Symbol Name Last Change Change %
ADHD ALCOBRA LT.. 0.9374 -0.9626 -50.66
CERCZ CERECOR IN.. 0.0220 -0.0180 -45.00
GPACW GLOBAL PAR.. 0.3300 -0.2000 -37.74
PAVMW PAVMED INC.. 3.10 -1.74 -35.88
ETRM ENTEROMEDI.. 8.90 -4.80 -35.04
APOPW CELLECT BI.. 0.4300 -0.2200 -33.85
GLBS GLOBUS MAR.. 4.85 -2.39 -33.01
GALTW GALECTIN T.. 0.2837 -0.0833 -22.70
XGTIW XG TECHNOL.. 6.42 -1.58 -19.75
APOP CELLECT BI.. 3.61 -0.74 -17.01
Symbol Name Last Change Volume
FTI TECHNIPFMC.. 35.35 -0.65 32090173
BAC BANK OF AM.. 22.05 -0.96 29264292
F FORD MOTOR.. 12.61 -0.02 17243306
PFE PFIZER INC 32.06 -0.46 8704134
JPM JPMORGAN C.. 83.55 -3.15 8471516
C CITIGROUP .. 58.38 -1.25 8382320
WFC WELLS FARG.. 53.78 -1.53 7631775
VALE VALE S.A. 9.51 -0.07 7185089
GE GENERAL EL.. 31.27 -0.09 6820736
RAI REYNOLDS A.. 57.68 +1.71 6578923
Symbol Name Last Change Change %
BCEI BONANZA CR.. 3.00 +1.01 +50.75
CWEI CLAYTON WI.. 145.25 +41.27 +39.69
SN SANCHEZ EN.. 13.20 +1.96 +17.44
NM.G NAVIOS MAR.. 11.70 +1.63 +16.19
NBLX NOBLE MIDS.. 42.35 +4.28 +11.24
NM.H NAVIOS MAR.. 10.55 +0.94 +9.78
AGM'A FED AGRICU.. 63.01 +5.01 +8.64
LUX LUXOTTICA .. 56.73 +4.31 +8.22
KGC KINROSS GO.. 3.63 +0.27 +8.04
BAS BASIC ENER.. 38.09 +2.74 +7.75
Symbol Name Last Change Change %
CBK CHRISTOPHE.. 1.42 -0.68 -32.38
BAC''B BANK OF AM.. 0.8701 -0.1699 -16.34
EVC ENTRAVISIO.. 5.60 -0.85 -13.18
ANET ARISTA NET.. 88.23 -12.04 -12.01
TDW TIDEWATER .. 2.27 -0.29 -11.33
EMG EMERGENT C.. 0.3630 -0.0364 -9.11
ZEN ZENDESK IN.. 22.59 -2.17 -8.76
CGI CELADON GR.. 8.65 -0.80 -8.47
STI''B SUNTRUST B.. 12.61 -1.14 -8.29
IPI INTREPID P.. 1.92 -0.16 -7.69

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VIX/F7 01/18/2017 12.05 -0.125 12.25 12.00 12.18 2115 99327
04VX/F7 01/25/2017 12.75 0.0 0.0 0.0 12.75 0 191
05VX/G7 02/01/2017 13.45 0.0 0.0 0.0 13.45 0 16
06VX/G7 02/08/2017 13.875 0.0 0.0 0.0 13.88 0 0
VIX/G7 02/15/2017 14.10 -0.075 14.20 14.02 14.18 4905 252535
08VX/G7 02/22/2017 15.175 0.0 0.0 0.0 15.18 0 6
09VX/H7 03/01/2017 15.60 0.0 0.0 0.0 15.60 0 0
VIX/H7 03/22/2017 15.72 -0.005 15.78 15.59 15.73 1965 60922
VIX/J7 04/19/2017 17.03 +0.005 17.10 16.91 17.02 882 29211
VIX/K7 05/17/2017 17.75 +0.025 17.78 17.63 17.73 246 28906
VIX/M7 06/21/2017 18.26 +0.035 18.30 18.15 18.23 75 14578
VIX/N7 07/19/2017 18.89 +0.015 18.95 18.80 18.88 35 11680
VIX/Q7 08/16/2017 19.11 +0.06 19.11 19.05 19.05 2 2890
VIX/U7 09/20/2017 19.57 +0.02 19.57 19.50 19.55 2 363
Symbol Expiration Last Change High Low Settlement Volume Int
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/H7 03/21/2017 21.65 0.0 0.0 0.0 21.65 0 48
VUX/J7 04/18/2017 22.85 0.0 0.0 0.0 22.85 0 11
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/F7 01/20/2017 8.35 0.0 0.0 0.0 8.35 0 0
VAZ/G7 02/17/2017 11.625 0.0 0.0 0.0 11.63 0 0
VAZ/H7 03/17/2017 13.625 0.0 0.0 0.0 13.63 0 0
VAZ/M7 06/16/2017 16.675 0.0 0.0 0.0 16.67 0 0
VAZ/U7 09/15/2017 18.10 0.0 0.0 0.0 18.10 0 0
VAZ/Z7 12/15/2017 19.225 0.0 0.0 0.0 19.23 0 0
VAZ/F8 01/19/2018 19.30 0.0 0.0 0.0 19.30 0 0
VAZ/M8 06/15/2018 20.325 0.0 0.0 0.0 20.32 0 0
VAZ/Z8 12/21/2018 21.15 0.0 0.0 0.0 21.15 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/F7 01/20/2017 8.225 0.0 0.0 0.0 8.23 0 0
VAO/G7 02/16/2017 11.65 0.0 0.0 0.0 11.65 0 0
VAO/H7 03/17/2017 13.60 0.0 0.0 0.0 13.60 0 0
VAO/M7 06/15/2017 16.625 0.0 0.0 0.0 16.63 0 0
VAO/U7 09/14/2017 18.10 0.0 0.0 0.0 18.10 0 0
VAO/Z7 12/14/2017 19.15 0.0 0.0 0.0 19.15 0 0
VAO/F8 01/18/2018 19.25 0.0 0.0 0.0 19.25 0 0
VAO/M8 06/15/2018 20.30 0.0 0.0 0.0 20.30 0 0
VAO/Z8 12/21/2018 21.10 0.0 0.0 0.0 21.10 0 0
*Third Party Advertisement
Right
Left
.DJIA   19826.77 -58.96
.NCOMP   5538.73 0.0
.SPX   2267.89 0.0
VIX   11.85 -0.02
CBOE   74.76 0.0
.OEX   1003.17 0.0
BXM   1235.73 0.0
DJX   198.27 0.0
.NDX   5044.65 0.0
RUT   1352.3236 0.0
PUT   1691.44 0.0
TYVIX   5.86 0.0
RVX   18.77 0.0