Quotes Dashboard

Market Snapshot

Advanced Chart
10.93
-1.11 -9.22%

VIX Overview

Last 10.93
Change -1.11 (-9.22 % )
Price
OHLC
Last Sale 10.93
Net Change -1.11
Percent Change -9.22
52 Week High 26.72
52 Week Low 9.56
Open 12.29
High 12.52
Low 10.89
Previous Close 12.04

Top Markets

Last Change Change %
VIX 10.93 -1.11 -9.22
S&P 500 2394.02 +12.29 +0.52
RUSSELL 2000 1377.1393 +9.8092 +0.72
NASDAQ 6133.62 +49.92 +0.82
MSCI EMERGING MARKETS 1004.35 +0.69 +0.07
MSCI EAFE 1891.97 -1.37 -0.07

Exchange Volume

  • CBOE:3619073

  • C2:453356

  • 5/23/2017

    CFE:9398

  • 5/22/2017

    CFE:275180

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1721F15 VIX 15.00 06/21/2017 0.60 -0.20 28064 244004
VIX1719G16 VIX 16.00 07/19/2017 0.95 -0.20 21308 26135
VIX1721F35 VIX 35.00 06/21/2017 0.05 -0.02 19637 277082
VIX1721F21 VIX 21.00 06/21/2017 0.20 -0.15 16073 94652
Puts
VIX1721R11 VIX 11.00 06/21/2017 0.30 0.07 24560 129804
VIX1715W10 VIX 10.00 11/15/2017 0.08 -0.04 20000 5
VIX1720U10 VIX 10.00 09/20/2017 0.07 0.02 20000 5742
VIX1721R11.5 VIX 11.50 06/21/2017 0.55 0.20 15445 126126
Symbol Ticker Strike Expr Last Change Volume Int
Calls
GM1721G34 GM 34.00 07/21/2017 0.54 -0.03 40160 0
BAC1718H26 BAC 26.00 08/18/2017 0.18 -0.04 35487 32395
XLF1709F24 XLF 24.00 06/09/2017 0.06 -0.12 25003 2353
EEM1723F42.5 EEM 42.50 06/23/2017 0.18 -0.19 20694 1143
Puts
GM1721S34 GM 34.00 07/21/2017 1.97 -0.03 40013 0
XLF1709R24 XLF 24.00 06/09/2017 0.66 -0.32 25000 174
TGT1721S57.5 TGT 57.50 07/21/2017 2.80 0.16 12153 2278
SPY1724Q238 SPY 238.00 05/24/2017 0.13 -0.55 8948 20065

Market Scanner

Symbol Name Last Change Volume
CVM CEL SCI CO.. 0.1208 +0.0108 1172461
NGD NEW GOLD I.. 3.00 +0.03 464326
GSAT GLOBALSTAR.. 2.29 -0.04 421986
BTG B2GOLD COR.. 2.47 -0.02 413323
BPMX BIOPHARMX .. 0.6124 +0.1223 383278
LNG CHENIERE E.. 49.32 -0.43 347082
NAK NORTHERN D.. 1.80 +0.03 212255
NG NOVAGOLD R.. 4.23 +0.02 211745
OCX ONCOCYTE C.. 7.35 +1.40 195187
MTNB MATINAS BI.. 3.01 +0.05 175610
Symbol Name Last Change Change %
BPMX BIOPHARMX .. 0.6124 +0.1223 +24.95
OCX ONCOCYTE C.. 7.35 +1.40 +23.53
NSPR''B INSPIREMD .. 0.1700 +0.0285 +20.14
SSN SAMSON OIL.. 0.5205 +0.0765 +17.23
INFU INFUSYSTEM.. 1.50 +0.20 +15.38
FSI FLEXIBLE S.. 2.04 +0.25 +13.97
NOG NORTHERN O.. 1.90 +0.20 +11.76
GST GASTAR EXP.. 1.21 +0.12 +11.01
CVM CEL SCI CO.. 0.1208 +0.0108 +9.82
TGC TENGASCO I.. 0.7650 +0.0650 +9.29
Symbol Name Last Change Change %
APHB AMPLIPHI B.. 0.8600 -0.0900 -9.47
WTT WIRELESS T.. 1.38 -0.12 -8.00
GDP GOODRICH P.. 12.04 -1.01 -7.74
SKY SKYLINE CO.. 5.34 -0.42 -7.29
NBY NOVABAY PH.. 2.65 -0.20 -7.02
ESNC ENSYNC INC 0.5751 -0.0429 -6.94
UAMY U S ANTIMO.. 0.4200 -0.0300 -6.67
HUSA HOUSTON AM.. 0.4300 -0.0300 -6.52
REED REEDS INC 3.05 -0.20 -6.15
USAS AMERICAS S.. 2.83 -0.18 -5.98
Symbol Name Last Change Volume
DCTH DELCATH SY.. 0.0271 -0.0047 12378205
AMD ADVANCED M.. 11.04 -0.37 10878445
CSCO CISCO SYST.. 31.59 +0.38 10724676
AAPL APPLE INC 153.99 +0.93 5631837
QCOM QUALCOMM I.. 59.28 +1.61 5515756
QQQ POWERSHARE.. 139.00 +1.16 5305322
MSFT MICROSOFT .. 68.45 +0.76 4815591
MU MICRON TEC.. 28.06 +0.24 4806433
INTC INTEL CORP 35.77 +0.37 4560331
NVDA NVIDIA COR.. 138.90 +2.90 4284264
Symbol Name Last Change Change %
TCBIW TEXAS CAP .. 65.31 +65.30 +653000.01
OPXAW OPEXA THER.. 0.0315 +0.0115 +57.50
NUTR NUTRACEUTI.. 42.15 +14.15 +50.54
QPACW QUINPARIO .. 0.4000 +0.1320 +49.25
CYHHZ COMMUNITY .. 0.0120 +0.0035 +41.18
SLNOW Soleno The.. 0.0700 +0.0199 +39.72
PBYI PUMA BIOTE.. 52.60 +14.80 +39.15
MICTW MICRONET E.. 0.1252 +0.0350 +38.80
CERCW CERECOR IN.. 0.0500 +0.0125 +33.33
COOL POLARITY T.. 16.78 +3.34 +24.85
Symbol Name Last Change Change %
HOTRW CHANTICLEE.. 0.3700 -0.4300 -53.75
PAVMW PAVMED INC.. 0.7350 -0.7750 -51.32
GPACW GLOBAL PAR.. 0.1640 -0.1710 -51.04
ABEOW ABEONA THE.. 2.00 -1.48 -42.53
RIBTW RICEBRAN T.. 0.1500 -0.0800 -34.78
MARA MARATHON P.. 0.1800 -0.0800 -30.77
SGLBW SIGMA LABS.. 0.6500 -0.2400 -26.97
TOPS TOP SHIPS .. 0.5050 -0.1850 -26.81
BSTG BIOSTAGE I.. 0.2333 -0.0667 -22.23
TROVW TROVAGENE .. 0.0760 -0.0185 -19.58
Symbol Name Last Change Volume
F FORD MOTOR.. 11.10 +0.23 16488524
BAC BANK OF AM.. 23.04 -0.01 15464032
ABEV AMBEV S.A. 5.63 -0.03 11992109
PBR PETROLEO B.. 8.71 -0.25 10108990
PFE PFIZER INC 32.12 -0.34 8112251
BBD BANCO BRAD.. 8.19 -0.35 6728109
ITUB ITAU UNIBA.. 10.55 -0.33 6655190
VALE VALE S.A. 8.49 +0.07 6143477
GE GENERAL EL.. 28.18 +0.13 6115014
HPE HEWLETT PA.. 18.79 +0.26 4954391
Symbol Name Last Change Change %
SBGL'IR SIBANYE GO.. 2.38 +0.35 +17.24
DYN''A DYNEGY INC.. 0.3600 +0.0500 +16.13
KDMN KADMON HOL.. 2.65 +0.26 +10.88
LEE LEE ENTERP.. 2.15 +0.20 +10.26
NPTN NEOPHOTONI.. 9.14 +0.83 +9.99
WTI W&T OFFSHO.. 2.46 +0.21 +9.33
NGG NATIONAL G.. 69.38 +5.86 +9.23
EROS EROS INTER.. 11.85 +0.95 +8.72
TPB TURNING PO.. 16.94 +1.34 +8.59
TNK TEEKAY TAN.. 2.08 +0.15 +7.77
Symbol Name Last Change Change %
DYN DYNEGY INC.. 8.16 -0.96 -10.53
GOL GOL LINHAS.. 11.03 -1.22 -9.96
QHC QUORUM HEA.. 3.60 -0.38 -9.55
DYN.A DYNEGY INC.. 29.00 -2.75 -8.66
ZOES ZOE'S KITC.. 16.65 -1.53 -8.42
GFA GAFISA S.A.. 6.95 -0.62 -8.19
CIG'C COMPANHIA .. 2.26 -0.18 -7.38
AZRE AZURE POWE.. 15.74 -1.25 -7.36
DYNC DYNEGY INC.. 62.35 -4.65 -6.94
HCLP HI-CRUSH P.. 14.10 -1.00 -6.62

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
21VX/K7 05/24/2017 11.20 0.0 0.0 0.0 11.20 0 652
22VX/K7 05/31/2017 11.30 0.0 0.0 0.0 11.30 0 593
23VX/M7 06/07/2017 11.60 0.0 0.0 0.0 11.60 0 110
24VX/M7 06/14/2017 11.975 0.0 0.0 0.0 11.98 0 71
VIX/M7 06/21/2017 12.50 +0.275 12.58 12.20 12.23 5079 275496
26VX/M7 06/28/2017 12.425 0.0 0.0 0.0 12.43 0 6
VIX/N7 07/19/2017 13.33 +0.155 13.40 13.10 13.18 2617 92035
VIX/Q7 08/16/2017 14.08 +0.155 14.12 13.92 13.93 844 46407
VIX/U7 09/20/2017 15.10 +0.125 15.12 14.95 14.98 528 42500
VIX/V7 10/18/2017 15.65 +0.075 15.70 15.58 15.58 109 23229
VIX/X7 11/15/2017 16.13 +0.105 16.15 16.00 16.03 35 21361
VIX/Z7 12/20/2017 16.30 +0.075 16.35 16.22 16.23 156 8813
VIX/F8 01/17/2018 17.10 0.0 17.15 17.05 17.10 28 2496
VIX/G8 02/14/2018 17.55 0.0 0.0 0.0 17.55 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/K7 05/24/2017 4.50 0.0 0.0 0.0 4.50 0 0
VXTY/M7 06/21/2017 4.55 0.0 0.0 0.0 4.55 0 0
VXTY/N7 07/26/2017 4.60 0.0 0.0 0.0 4.60 0 0
VXTY/Q7 08/23/2017 4.65 0.0 0.0 0.0 4.65 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/M7 06/21/2017 17.55 0.0 0.0 0.0 17.55 0 55
VUX/N7 07/19/2017 18.75 0.0 0.0 0.0 18.75 0 48
VUX/Q7 08/16/2017 19.52 0.0 0.0 0.0 19.52 0 1
VUX/U7 09/19/2017 20.80 0.0 0.0 0.0 20.80 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/M7 06/16/2017 10.45 0.0 0.0 0.0 10.45 0 18212
VAZ/N7 07/21/2017 11.90 0.0 0.0 0.0 11.90 0 0
VAZ/U7 09/15/2017 13.625 0.0 0.0 0.0 13.63 0 0
VAZ/Z7 12/15/2017 15.525 0.0 0.0 0.0 15.53 0 0
VAZ/F8 01/19/2018 15.80 0.0 0.0 0.0 15.80 0 0
VAZ/H8 03/16/2018 16.575 0.0 0.0 0.0 16.57 0 0
VAZ/M8 06/15/2018 17.375 0.0 0.0 0.0 17.38 0 0
VAZ/Z8 12/21/2018 18.325 0.0 0.0 0.0 18.32 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/M7 06/16/2017 10.40 0.0 0.0 0.0 10.40 0 0
VAO/N7 07/21/2017 11.75 0.0 0.0 0.0 11.75 0 0
VAO/Q7 08/18/2017 12.675 0.0 0.0 0.0 12.68 0 0
VAO/U7 09/14/2017 13.625 0.0 0.0 0.0 13.63 0 0
VAO/Z7 12/15/2017 15.45 0.0 0.0 0.0 15.45 0 0
VAO/F8 01/19/2018 15.75 0.0 0.0 0.0 15.75 0 0
VAO/H8 03/16/2018 16.425 0.0 0.0 0.0 16.42 0 0
VAO/M8 06/15/2018 17.35 0.0 0.0 0.0 17.35 0 0
VAO/Z8 12/21/2018 18.275 0.0 0.0 0.0 18.27 0 0
*Third Party Advertisement
Right
Left
.DJIA   20894.83 +89.99
.NCOMP   6133.62 +49.92
.SPX   2394.02 +12.29
VIX   10.93 -1.11
CBOE 966.61K 85.05 +0.01
.OEX   1055.52 +4.73
BXM   1293.47 +4.36
DJX   208.95 +0.90
.NDX   5699.40 +47.84
RUT   1377.1393 +9.8092
PUT   1759.03 +6.31
TYVIX   4.53 -0.07
RVX   16.06 -0.79