Quotes Dashboard

Market Snapshot

Advanced Chart
9.95
+0.28 +2.90%

VIX Overview

Last 9.95
Change +0.28 (+2.90 % )
Price
OHLC
Last Sale 9.95
Net Change +0.28
Percent Change +2.90
52 Week High 23.01
52 Week Low 8.84
Open 9.90
High 10.20
Low 9.74
Previous Close 9.67

Top Markets

Last Change Change %
VIX 9.95 +0.28 +2.90
S&P 500 2499.38 -1.22 -0.05
RUSSELL 2000 1451.1665 +6.9825 +0.48
NASDAQ 6422.63 -0.06 +0.00
MSCI EMERGING MARKETS 1102.32 -5.87 -0.53
MSCI EAFE 1975.76 +6.50 +0.33

Exchange Volume

  • CBOE:2911727

  • C2:367255

  • 9/22/2017

    CFE:122445

  • 9/21/2017

    CFE:209475

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1704J21 VIX 21.00 10/04/2017 0.10 0.00 52113 4158
VIX1718J18 VIX 18.00 10/18/2017 0.40 0.05 37361 323190
VIX1718J14 VIX 14.00 10/18/2017 0.78 0.01 34498 115112
VIX1718J25 VIX 25.00 10/18/2017 0.18 0.01 30001 716237
Puts
SPXW1722U2500 SPX 2500.00 09/22/2017 1.40 -0.70 23638 20752
VIX1718V12 VIX 12.00 10/18/2017 0.90 0.03 16262 494719
VIX1718V11.5 VIX 11.50 10/18/2017 0.55 -0.05 13208 101582
SPXW1722U2495 SPX 2495.00 09/22/2017 0.15 -1.01 13061 6818
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1715L256 SPY 256.00 12/15/2017 1.36 -0.17 25003 32912
AAPL1722I152.5 AAPL 152.50 09/22/2017 0.07 -1.20 11173 10574
IWM1819A143 IWM 143.00 01/19/2018 5.21 0.44 10010 6752
EFA1720J69.5 EFA 69.50 10/20/2017 0.10 -0.07 9700 4915
Puts
SPY1816O233 SPY 233.00 03/16/2018 4.15 0.03 25000 27886
QQQ1729U141 QQQ 141.00 09/29/2017 0.16 -0.03 23618 65224
IWM1720V144 IWM 144.00 10/20/2017 1.57 -0.36 15575 18202
IWM1720V139 IWM 139.00 10/20/2017 0.49 -0.11 15050 51784

Market Scanner

Symbol Name Last Change Volume
XXII 22ND CENTU.. 2.64 -0.24 320317
GSS GOLDEN STA.. 0.7478 +0.0278 252384
SRCI SRC ENERGY.. 8.28 -0.09 161320
NGD NEW GOLD I.. 3.70 +0.02 160241
PTN PALATIN TE.. 0.6480 +0.0480 145444
NAK NORTHERN D.. 1.84 -0.04 127054
IMUC IMMUNOCELL.. 0.3450 +0.0184 119920
GGN GAMCO GLOB.. 5.59 -0.01 117372
CEI CAMBER ENE.. 0.1732 -0.0098 114839
AKG ASANKO GOL.. 0.9866 -0.0134 95824
Symbol Name Last Change Change %
ORIG OCEAN RIG .. 24.51 +24.43 +30537.50
IZEA IZEA INC 3.38 +1.43 +73.33
ARDM ARADIGM CO.. 3.19 +1.23 +62.76
ASND ASCENDIS P.. 35.24 +7.50 +27.04
NETE NET ELEMEN.. 0.6200 +0.1200 +24.00
HMNY HELIOS AND.. 7.16 +1.31 +22.39
ARLZ ARALEZ PHA.. 1.81 +0.28 +18.30
UTG'R REAVES UTI.. 0.1500 +0.0193 +14.77
ETRM ENTEROMEDI.. 2.12 +0.27 +14.59
OGEN ORAGENICS .. 0.4100 +0.0506 +14.08
Symbol Name Last Change Change %
VSAR VERSARTIS .. 2.75 -18.85 -87.27
SECO SECOO HOLD.. 10.46 -2.54 -19.54
CYCC CYCLACEL P.. 1.91 -0.33 -14.73
ICPT INTERCEPT .. 63.33 -10.25 -13.93
RTK RENTECH IN.. 0.4000 -0.0600 -13.04
EXEL EXELIXIS I.. 24.57 -3.44 -12.28
CBAK CBAK Energ.. 1.45 -0.20 -12.12
FALC FALCONSTOR.. 0.3900 -0.0500 -11.36
CMP COMPASS MI.. 62.50 -7.05 -10.14
GEVO GEVO INC 0.7300 -0.0800 -9.88
Symbol Name Last Change Volume
AAPL APPLE INC 151.75 -1.64 6996461
AMD ADVANCED M.. 13.28 -0.13 5377689
VSAR VERSARTIS .. 2.73 -18.88 3706404
CSCO CISCO SYST.. 33.35 +0.65 3559986
SECO SECOO HOLD.. 10.82 -2.18 3079578
MU MICRON TEC.. 36.18 +0.27 3021370
QQQ POWERSHARE.. 144.25 -0.21 2775783
INTC INTEL CORP 37.12 -0.08 2690418
ICPT INTERCEPT .. 63.13 -10.57 2531913
CMCSA COMCAST CO.. 37.88 +0.41 2437906
Symbol Name Last Change Change %
PETZ TDH HOLDIN.. 12.50 +6.08 +94.70
LMFAW LM FUNDING.. 0.0911 +0.0401 +78.63
IZEA IZEA INC 3.13 +1.15 +58.08
MDGL MADRIGAL P.. 33.50 +11.17 +50.02
APDNW APPLIED DN.. 0.6500 +0.2075 +46.89
NETE NET ELEMEN.. 0.6800 +0.1825 +36.68
CLDC CHINA LEND.. 3.10 +0.59 +23.51
ASND ASCENDIS P.. 34.19 +6.45 +23.25
SSC Seven Star.. 2.14 +0.40 +22.99
HMNY HELIOS AND.. 7.14 +1.28 +21.84
Symbol Name Last Change Change %
VSAR VERSARTIS .. 2.73 -18.88 -87.38
CLIRW CLEARSIGN .. 0.6000 -0.1500 -20.00
CTXRW CITIUS PHA.. 0.4000 -0.1000 -20.00
NXTD NXT-ID INC 2.10 -0.48 -18.60
MBVX MABVAX THE.. 0.6101 -0.1299 -17.55
SECO SECOO HOLD.. 10.82 -2.18 -16.77
FALC FALCONSTOR.. 0.3750 -0.0750 -16.67
RVLT REVOLUTION.. 6.33 -1.25 -16.49
NXTDW NXT-ID, IN.. 0.2401 -0.0435 -15.34
ICPT INTERCEPT .. 63.13 -10.57 -14.34
Symbol Name Last Change Volume
ESV ENSCO PLC 5.25 +0.04 7138028
BAC BANK OF AM.. 24.99 -0.17 6867733
VALE VALE S.A. 10.17 -0.15 6102680
GE GENERAL EL.. 24.84 +0.09 5104474
F FORD MOTOR.. 11.86 +0.13 4741724
AKS AK STEEL H.. 5.26 -0.28 4086033
ABEV AMBEV S.A. 6.86 +0.12 3555545
S SPRINT COR.. 8.49 +0.47 3110037
ATW ATWOOD OCE.. 8.13 +0.08 3047982
PBR PETROLEO B.. 10.36 +0.08 2843234
Symbol Name Last Change Change %
QUAD QUAD / GRA.. 22.56 +2.79 +14.11
BSTI BEST INC A.. 12.39 +1.50 +13.77
BEDU BRIGHT SCH.. 25.38 +2.79 +12.35
MSB MESABI TR 23.30 +2.40 +11.48
REV REVLON INC 19.80 +1.70 +9.39
CUB CUBIC CORP 51.10 +4.30 +9.19
ANW AEGEAN MAR.. 4.47 +0.38 +9.15
FMSA FAIRMOUNT .. 4.16 +0.33 +8.49
GNE GENIE ENER.. 6.72 +0.49 +7.88
EMES EMERGE ENE.. 9.41 +0.68 +7.79
Symbol Name Last Change Change %
KODK''A EASTMAN KO.. 0.2400 -0.0600 -20.00
CMP COMPASS MI.. 60.90 -8.60 -12.37
C''A CITIGROUP .. 0.1250 -0.0150 -10.71
HOS HORNBECK O.. 3.82 -0.41 -9.69
MATX MATSON INC 26.31 -2.36 -8.23
BAC''B BANK OF AM.. 0.7000 -0.0600 -7.89
DVA DAVITA INC 56.44 -4.82 -7.88
W WAYFAIR IN.. 75.55 -6.20 -7.58
WAC WALTER INV.. 0.6400 -0.0487 -7.07
VSLR VIVINT SOL.. 3.95 -0.30 -7.06

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
39VX/U7 09/27/2017 10.80 +0.225 10.95 10.70 10.58 20 565
40VX/V7 10/04/2017 11.50 +0.25 11.60 11.45 11.25 20 220
41VX/V7 10/11/2017 11.95 +0.20 12.15 11.95 11.75 6 47
VIX/V7 10/18/2017 12.45 +0.125 12.85 12.32 12.33 58552 362978
43VX/V7 10/25/2017 12.55 +0.125 12.65 12.55 12.43 9 88
44VX/X7 11/01/2017 12.65 0.0 0.0 0.0 12.65 0 5
VIX/X7 11/15/2017 13.34 +0.065 13.55 13.20 13.28 33798 94372
VIX/Z7 12/20/2017 13.93 +0.105 14.13 13.79 13.83 14914 66459
VIX/F8 01/17/2018 15.13 +0.105 15.30 15.00 15.03 5893 46997
VIX/G8 02/14/2018 15.47 +0.095 15.62 15.37 15.38 2242 30723
VIX/H8 03/21/2018 16.02 +0.095 16.15 15.90 15.93 1634 21217
VIX/J8 04/18/2018 16.48 +0.105 16.60 16.35 16.38 553 3730
VIX/K8 05/16/2018 16.83 +0.105 16.90 16.70 16.73 315 1517
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 15.75 0.0 0.0 0.0 15.75 0 87
VUX/X7 11/14/2017 16.95 +0.13 16.95 16.90 16.82 17 22
VUX/Z7 12/19/2017 17.05 0.0 0.0 0.0 17.05 0 1
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/V7 10/20/2017 9.10 0.0 0.0 0.0 9.10 0 3481
VAZ/X7 11/17/2017 10.90 0.0 0.0 0.0 10.90 0 0
VAZ/Z7 12/15/2017 12.15 0.0 0.0 0.0 12.15 0 0
VAZ/F8 01/19/2018 13.275 0.0 0.0 0.0 13.28 0 0
VAZ/H8 03/16/2018 14.575 0.0 0.0 0.0 14.58 0 0
VAZ/M8 06/15/2018 15.825 0.0 0.0 0.0 15.83 0 0
VAZ/U8 09/21/2018 16.425 0.0 0.0 0.0 16.42 0 0
VAZ/Z8 12/21/2018 17.025 0.0 0.0 0.0 17.02 0 0
VAZ/F9 01/18/2019 16.92 0.0 0.0 0.0 16.92 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/V7 10/20/2017 9.10 0.0 0.0 0.0 9.10 0 0
VAO/X7 11/17/2017 10.90 0.0 0.0 0.0 10.90 0 0
VAO/Z7 12/15/2017 12.15 0.0 0.0 0.0 12.15 0 0
VAO/F8 01/19/2018 13.275 0.0 0.0 0.0 13.28 0 0
VAO/H8 03/16/2018 14.575 0.0 0.0 0.0 14.58 0 0
VAO/M8 06/15/2018 15.825 0.0 0.0 0.0 15.83 0 0
VAO/U8 09/21/2018 16.425 0.0 0.0 0.0 16.42 0 0
VAO/Z8 12/21/2018 17.025 0.0 0.0 0.0 17.02 0 0
VAO/F9 01/18/2019 16.92 0.0 0.0 0.0 16.92 0 0
*Third Party Advertisement
Right
Left
.DJIA   22325.26 -33.97
.NCOMP   6422.61 -0.08
.SPX   2499.39 -1.21
VIX   9.95 +0.28
CBOE 346.16K 106.31 +0.05
.OEX   1105.34 -1.05
BXM   1330.63 +0.19
DJX   223.23 -0.36
.NDX   5926.70 -8.21
RUT   1451.1666 +6.9827
PUT   1800.42 -0.13
TYVIX   4.07 +0.15
RVX   12.88 +0.23