Quotes Dashboard

Market Snapshot

Advanced Chart
12.96
-0.16 -1.22%

VIX Overview

Last 12.96
Change -0.16 (-1.22 % )
Price
OHLC
Last Sale 12.96
Net Change -0.16
Percent Change -1.22
52 Week High 26.72
52 Week Low 9.97
Open 12.86
High 14.16
Low 12.27
Previous Close 13.12

Top Markets

Last Change Change %
VIX 12.96 -0.16 -1.22
S&P 500 2343.98 -1.98 -0.08
RUSSELL 2000 1354.6421 +1.2168 +0.09
NASDAQ 5828.74 +11.04 +0.19
MSCI EMERGING MARKETS 969.13 +1.21 +0.13
MSCI EAFE 1797.68 +4.60 +0.26

Exchange Volume

  • CBOE:4386805

  • C2:751999

  • 3/27/2017

    CFE:1584

  • 3/24/2017

    CFE:308764

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1719D20 VIX 20.00 04/19/2017 0.45 0.05 61551 346451
VIX1719D18 VIX 18.00 04/19/2017 0.50 -0.10 54262 348035
VIX1719D22 VIX 22.00 04/19/2017 0.30 0.00 51590 217703
VIX1719D17 VIX 17.00 04/19/2017 0.65 -0.05 30115 264721
Puts
VIX1719P12 VIX 12.00 04/19/2017 0.22 0.04 39218 320777
SPXW1724O2335 SPX 2335.00 03/24/2017 0.05 -6.05 38713 15978
SPXW1724O2325 SPX 2325.00 03/24/2017 0.05 -3.92 29422 20635
SPX1716R2350 SPX 2350.00 06/16/2017 55.00 -2.40 20171 44511
Symbol Ticker Strike Expr Last Change Volume Int
Calls
BAC1731C23.5 BAC 23.50 03/31/2017 0.25 0.03 22059 16704
SPY1724C235 SPY 235.00 03/24/2017 0.01 -0.38 10901 36451
SPY1724C234.5 SPY 234.50 03/24/2017 0.05 -0.53 10304 12748
RIG1719E17 RIG 17.00 05/19/2017 0.05 0.00 9678 12371
Puts
SPY1721P210 SPY 210.00 04/21/2017 0.22 0.02 48869 78254
SPY1731O232 SPY 232.00 03/31/2017 0.76 -0.49 44484 77564
SPY1724O233 SPY 233.00 03/24/2017 0.01 -0.65 31109 34497
EFA1729X55 EFA 55.00 12/29/2017 1.56 -0.19 30000 112

Market Scanner

Symbol Name Last Change Volume
MSTX MAST THERA.. 0.1140 +0.0070 542506
SRCI SRC ENERGY.. 7.61 -0.04 378913
BTG B2GOLD COR.. 2.91 -0.05 338393
RNN REXAHN PHA.. 0.4500 +0.0155 325044
MTNB MATINAS BI.. 2.50 -0.31 307253
GSAT GLOBALSTAR.. 1.64 +0.02 233560
NGD NEW GOLD I.. 2.92 -0.03 219564
TXMD Therapeuti.. 6.77 +0.16 212608
BTI BRITISH AM.. 65.58 +0.61 204109
GSS GOLDEN STA.. 0.8400 +0.0119 159455
Symbol Name Last Change Change %
GBR NEW CONCEP.. 1.62 +0.60 +58.82
ERN ERIN ENERG.. 2.50 +0.30 +13.64
OGEN ORAGENICS .. 0.4830 +0.0530 +12.33
KIQ KELSO TECH.. 0.8700 +0.0590 +7.27
TRXC TRANSENTER.. 1.19 +0.08 +7.21
MSTX MAST THERA.. 0.1140 +0.0070 +6.54
TEUM PARETEUM C.. 1.07 +0.06 +5.94
AAMC ALTISOURCE.. 57.45 +3.00 +5.51
WYY WIDEPOINT .. 0.5900 +0.0300 +5.36
INTT INTEST COR.. 6.30 +0.30 +5.00
Symbol Name Last Change Change %
MTNB MATINAS BI.. 2.50 -0.31 -11.03
BPMX BIOPHARMX .. 0.4898 -0.0602 -10.95
VHC VIRNETX HO.. 1.90 -0.20 -9.52
ENSV Enservco C.. 0.3701 -0.0373 -9.16
TGC TENGASCO I.. 0.4300 -0.0400 -8.51
ADGE AMERICAN D.. 0.2900 -0.0262 -8.29
KLDX KLONDEX MI.. 4.21 -0.34 -7.47
UQM UQM TECHNO.. 0.4798 -0.0387 -7.46
LIQT LIQTECH IN.. 0.4225 -0.0275 -6.11
DPW DIGITAL PO.. 0.8200 -0.0501 -5.76
Symbol Name Last Change Volume
MU MICRON TEC.. 28.43 +1.96 26045009
HTGM HTG MOLECU.. 9.65 +5.72 11830793
FTR FRONTIER C.. 2.09 +0.15 9196823
AMD ADVANCED M.. 13.70 -0.09 8945421
MSFT MICROSOFT .. 64.98 +0.11 7867148
PENN PENN NATIO.. 17.68 +0.50 7663806
FTXO FIRST TRUS.. 25.60 +0.06 7329422
INTC INTEL CORP 35.16 -0.11 7070348
AAPL APPLE INC 140.64 -0.28 6881894
MYL Mylan N.V 40.96 -0.64 6440363
Symbol Name Last Change Change %
HTGM HTG MOLECU.. 9.65 +5.72 +145.55
STAF STAFFING 3.. 0.7300 +0.2400 +48.98
ZAIS ZAIS GROUP.. 2.92 +0.66 +29.20
CYTXW CYTORI THE.. 0.6800 +0.1388 +25.65
COGT Cogint, In.. 4.30 +0.75 +21.13
WPRT WESTPORT F.. 1.03 +0.16 +18.15
PLSE PULSE BIOS.. 30.34 +4.45 +17.19
PAACW PACIFIC SP.. 0.3499 +0.0501 +16.71
JSYNW JENSYN ACQ.. 0.2799 +0.0399 +16.63
BNTC BENITEC BI.. 2.69 +0.38 +16.45
Symbol Name Last Change Change %
XENE XENON PHAR.. 4.65 -5.20 -52.79
ARGS ARGOS THER.. 0.4896 -0.2375 -32.66
RNVAZ RENNOVA HE.. 0.0150 -0.0050 -25.00
MDGS MEDIGUS LT.. 3.35 -1.06 -24.04
COYNW COPSYNC IN.. 0.0850 -0.0250 -22.73
ANY SPHERE 3D .. 0.2245 -0.0655 -22.59
NUROW NEUROMETRI.. 0.0400 -0.0100 -20.00
FINL FINISH LIN.. 12.93 -3.13 -19.49
FNCX FUNCTION (.. 0.5330 -0.1170 -18.00
ABEOW ABEONA THE.. 2.60 -0.55 -17.46
Symbol Name Last Change Volume
BAC BANK OF AM.. 23.12 +0.05 23578455
F FORD MOTOR.. 11.62 -0.05 10248939
MT ARCELORMIT.. 8.29 -0.32 8042805
PFE PFIZER INC 34.00 -0.29 7346472
GE GENERAL EL.. 29.72 +0.10 7177212
VALE VALE S.A. 9.30 -0.02 6873539
WFC WELLS FARG.. 55.83 +0.58 6291999
T AT&T INC 41.68 +0.03 5933921
CHK CHESAPEAKE.. 5.22 +0.13 5534877
ABEV AMBEV S.A. 5.61 +0.08 5451754
Symbol Name Last Change Change %
GRAM GRANA Y MO.. 2.58 +0.32 +14.16
AYX ALTERYX IN.. 15.50 +1.50 +10.71
CYH COMMUNITY .. 9.54 +0.84 +9.66
MTL. MECHEL PAO 1.06 +0.08 +8.16
THC TENET HEAL.. 18.28 +1.26 +7.40
HK HALCON RES.. 6.92 +0.47 +7.29
CNCO CENCOSUD S.. 9.61 +0.61 +6.78
ECR ECLIPSE RE.. 2.37 +0.15 +6.76
ENZ ENZO BIOCH.. 8.43 +0.52 +6.57
ASR GRUPO AERO.. 177.25 +10.53 +6.32
Symbol Name Last Change Change %
GME GAMESTOP C.. 20.70 -3.26 -13.61
VNCE VINCE HOLD.. 1.65 -0.20 -10.81
CBR CIBER INC 0.3342 -0.0318 -8.69
HF HFF INC 26.66 -2.50 -8.57
ADPT ADEPTUS HE.. 1.59 -0.12 -7.02
CSTM CONSTELLIU.. 6.20 -0.40 -6.06
CDI CDI CORP 8.00 -0.50 -5.88
SA SEABRIDGE .. 12.05 -0.75 -5.86
DAC DANAOS COR.. 1.65 -0.10 -5.71
GLF GULFMARK O.. 0.3500 -0.0200 -5.41

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
13VX/H7 03/29/2017 13.325 +0.50 13.65 12.60 13.33 81 599
14VX/J7 04/05/2017 13.65 +0.525 13.65 13.65 13.13 25 104
15VX/J7 04/12/2017 13.95 +0.10 13.95 13.60 13.43 13 450
VIX/J7 04/19/2017 14.25 +0.325 14.25 14.05 13.93 671 305652
17VX/J7 04/26/2017 14.15 0.0 14.40 13.85 13.90 62 59
18VX/K7 05/03/2017 14.275 0.0 0.0 0.0 14.10 0 0
VIX/K7 05/17/2017 14.65 +0.25 14.65 14.52 14.40 254 90782
VIX/M7 06/21/2017 15.30 +0.175 15.30 15.18 15.13 125 35627
VIX/N7 07/19/2017 16.06 +0.135 16.06 16.00 15.93 54 37030
VIX/Q7 08/16/2017 16.50 +0.15 16.50 16.45 16.35 26 26798
VIX/U7 09/20/2017 17.20 +0.125 17.20 17.15 17.07 22 19903
VIX/V7 10/18/2017 17.55 +0.125 17.55 17.55 17.42 3 3874
VIX/X7 11/15/2017 17.70 -0.25 18.01 17.69 17.70 629 390
VIX/Z7 12/20/2017 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/J7 04/26/2017 4.80 0.0 0.0 0.0 5.00 0 0
VXTY/K7 05/24/2017 4.85 0.0 0.0 0.0 5.05 0 0
VXTY/M7 06/21/2017 4.90 0.0 0.0 0.0 5.10 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/J7 04/19/2017 19.90 0.0 0.0 0.0 19.67 0 42
VUX/K7 05/17/2017 20.25 -0.20 20.25 20.25 20.63 40 44
VUX/M7 06/21/2017 21.15 0.0 0.0 0.0 20.85 0 2
VUX/N7 07/18/2017 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/J7
VAZ/K7 05/18/2017 14.075 0.0 0.0 0.0 13.48 0 0
VAZ/M7 06/15/2017 14.75 0.0 0.0 0.0 14.20 0 0
VAZ/N7 07/20/2017 15.45 0.0 0.0 0.0 15.10 0 0
VAZ/U7 09/14/2017 16.40 0.0 0.0 0.0 16.10 0 0
VAZ/Z7 12/14/2017 17.275 0.0 0.0 0.0 17.02 0 0
VAZ/F8 01/18/2018 17.35 0.0 0.0 0.0 17.05 0 0
VAZ/H8 03/15/2018 18.575 0.0 0.0 0.0 18.42 0 0
VAZ/M8 06/15/2018 18.675 0.0 0.0 0.0 18.52 0 0
VAZ/Z8 12/20/2018 19.325 0.0 0.0 0.0 19.17 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/K7 05/19/2017 13.875 0.0 0.0 0.0 13.30 0 0
VAO/M7 06/16/2017 14.70 0.0 0.0 0.0 14.15 0 0
VAO/U7 09/15/2017 16.40 0.0 0.0 0.0 16.10 0 0
VAO/Z7 12/15/2017 17.20 0.0 0.0 0.0 16.95 0 0
VAO/F8 01/19/2018 17.30 0.0 0.0 0.0 17.05 0 0
VAO/H8 03/15/2018 18.42 0.0 0.0 0.0 18.30 0 0
VAO/M8 06/15/2018 18.65 0.0 0.0 0.0 18.50 0 0
VAO/Z8 12/21/2018 19.275 0.0 0.0 0.0 19.13 0 0
*Third Party Advertisement
Right
Left
.DJIA   20596.72 -59.86
.NCOMP   5828.74 +11.04
.SPX   2343.98 -1.98
VIX   12.96 -0.16
CBOE 623.44K 79.44 -0.41
.OEX   1039.08 -1.39
BXM   1254.33 -0.42
DJX   205.97 -0.60
.NDX   5364.00 +8.85
RUT   1354.6421 +1.2168
PUT   1716.65 +0.21
TYVIX   4.75 -0.26
RVX   18.38 +0.16