Quotes Dashboard

Market Snapshot

Advanced Chart
9.83
-0.22 -2.19%

VIX Overview

Last 9.83
Change -0.22 (-2.19 % )
Price
OHLC
Last Sale 9.83
Net Change -0.22
Percent Change -2.19
52 Week High 23.01
52 Week Low 8.84
Open 9.92
High 10.04
Low 9.56
Previous Close 10.05

Top Markets

Last Change Change %
VIX 9.83 -0.22 -2.19
S&P 500 2573.95 +11.85 +0.46
RUSSELL 2000 1509.2305 +7.1862 +0.48
NASDAQ 6628.69 +23.62 +0.36
MSCI EMERGING MARKETS 1119.23 +2.32 +0.21
MSCI EAFE 1996.58 -6.59 -0.33

Exchange Volume

  • Cboe:5742670

  • C2:765347

  • 10/20/2017

    CFE:109871

  • 10/19/2017

    CFE:285241

EXTENDED TRADING HOURS MICROSITE

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1720L21 VIX 21.00 12/20/2017 0.50 -0.04 50004 50914
VIX1715K14 VIX 14.00 11/15/2017 0.53 -0.05 26908 79532
VIX1715K27 VIX 27.00 11/15/2017 0.12 -0.07 21025 97577
SPX1715L2570 SPX 2570.00 12/15/2017 31.00 5.00 20335 5498
Puts
SPX1717W2500 SPX 2500.00 11/17/2017 6.49 -1.46 27426 41527
SPX1715X2570 SPX 2570.00 12/15/2017 30.00 -11.55 19854 280
SPX1717W2450 SPX 2450.00 11/17/2017 4.16 -0.99 17862 37426
VIX1720X12 VIX 12.00 12/20/2017 1.50 0.05 15157 351686
Symbol Ticker Strike Expr Last Change Volume Int
Calls
XLF1715L28 XLF 28.00 12/15/2017 0.15 0.07 88772 12585
SPY1720J257 SPY 257.00 10/20/2017 0.05 0.01 45648 115839
XLF1715L27 XLF 27.00 12/15/2017 0.44 0.14 44153 186632
SPY1703K260 SPY 260.00 11/03/2017 0.20 0.11 32042 12574
Puts
SPY1717W252 SPY 252.00 11/17/2017 0.84 -0.23 18399 63553
SPY1703W255 SPY 255.00 11/03/2017 0.66 -0.37 16682 27433
FXI1717W46.5 FXI 46.50 11/17/2017 1.08 0.25 16400 8348
SPY1727V254 SPY 254.00 10/27/2017 0.25 -0.16 15566 38994

Market Scanner

Symbol Name Last Change Volume
ENRJ ENERJEX RE.. 0.3958 +0.1248 2206085
TRXC TRANSENTER.. 3.41 +0.33 1629566
BPMX BIOPHARMX .. 0.2430 -0.0470 291879
NGD NEW GOLD I.. 3.66 +0.09 262592
CEI CAMBER ENE.. 0.1562 -0.0013 258137
XXII 22ND CENTU.. 2.66 -0.02 241714
IMUC IMMUNOCELL.. 0.3957 +0.0057 231996
IBIO IBIO INC 0.3616 +0.0065 229524
GST GASTAR EXP.. 0.6939 -0.0286 213835
LODE COMSTOCK M.. 0.1315 -0.0010 205985
Symbol Name Last Change Change %
ENRJ ENERJEX RE.. 0.3958 +0.1248 +46.05
SKX SKECHERS U.. 33.90 +9.88 +41.13
NES NUVERRA EN.. 12.50 +2.50 +25.00
TEAM ATLASSIAN .. 49.97 +9.70 +24.09
QURE UNIQURE N... 18.69 +3.53 +23.28
DGLY DIGITAL AL.. 2.70 +0.50 +22.73
ONVO ORGANOVO H.. 1.70 +0.29 +20.57
NEOT NEOTHETICS.. 1.35 +0.19 +16.38
TISA TOP IMAGE .. 1.52 +0.21 +16.03
DRYS DRYSHIPS I.. 3.60 +0.47 +15.02
Symbol Name Last Change Change %
LGL'R LGL GROUP .. 0.0102 -0.0098 -49.00
NSPR''B INSPIREMD .. 0.0300 -0.0080 -21.05
BPMX BIOPHARMX .. 0.2430 -0.0470 -16.21
RHE.A REGIONAL H.. 13.45 -1.72 -11.34
JRJR JRJR33 INC 0.2400 -0.0300 -11.11
ALN AMERICAN L.. 0.3200 -0.0400 -11.11
NCR NCR CORP 33.03 -4.03 -10.87
MCF CONTANGO O.. 4.15 -0.48 -10.37
KLDX KLONDEX MI.. 3.22 -0.30 -8.52
REED REEDS INC 1.75 -0.15 -7.89
Symbol Name Last Change Volume
DXTR DEXTERA SU.. 0.1764 +0.0431 6492832
CELG CELGENE CO.. 121.28 -14.68 6272700
PYPL PAYPAL HOL.. 70.85 +3.60 5674908
MU MICRON TEC.. 41.75 +0.44 5079349
JD JD.COM INC 39.02 -0.36 4553669
REDU RISE EDUCA.. 16.41 +1.91 4460225
AMD ADVANCED M.. 13.86 -0.09 4221676
AAPL APPLE INC 156.38 +0.40 4119864
CSCO CISCO SYST.. 34.27 +0.52 3978470
MSFT MICROSOFT .. 78.77 +0.86 3903579
Symbol Name Last Change Change %
LYL DRAGON VIC.. 11.99 +5.99 +99.83
OACQW ORIGO ACQU.. 0.3390 +0.1289 +61.35
ESDIW EASTSIDE D.. 0.6000 +0.2000 +50.00
DXTR DEXTERA SU.. 0.1764 +0.0431 +32.33
QURE UNIQURE N... 19.20 +4.04 +26.65
TISA TOP IMAGE .. 1.61 +0.32 +24.81
TEAM ATLASSIAN .. 50.05 +9.80 +24.35
DGLY DIGITAL AL.. 2.70 +0.50 +22.73
KALV KALVISTA P.. 11.25 +1.98 +21.36
RXIIW RXI PHARMA.. 0.1799 +0.0299 +19.93
Symbol Name Last Change Change %
DRRX DURECT COR.. 0.7942 -1.1758 -59.69
CXRX CONCORDIA .. 0.5704 -0.3596 -38.67
TACOW Del Taco R.. 3.31 -1.66 -33.40
RNVA RENNOVA HE.. 0.7899 -0.1913 -19.50
TOPS TOP SHIPS .. 0.4100 -0.0950 -18.81
ROKA ROKA BIOSC.. 1.47 -0.30 -16.95
TACO DEL TACO R.. 12.84 -2.55 -16.57
DRIOW DarioHealt.. 0.4200 -0.0800 -16.00
TCCO TECHNICAL .. 4.22 -0.72 -14.65
NDRAW ENDRA LIFE.. 0.6000 -0.1000 -14.29
Symbol Name Last Change Volume
GE GENERAL EL.. 23.77 +0.20 23241039
SE SEA LIMITE.. 15.72 +0.72 15210310
BAC BANK OF AM.. 27.15 +0.57 13400649
VALE VALE S.A. 10.32 -0.01 8008745
ABEV AMBEV S.A. 6.69 -0.13 7663961
T AT&T INC 35.44 -0.25 5325265
F FORD MOTOR.. 12.09 +0.01 5041680
SKX SKECHERS U.. 33.79 +9.76 4922777
WFC WELLS FARG.. 54.91 +1.16 4194804
NOK NOKIA CORP 6.11 +0.28 4072647
Symbol Name Last Change Change %
SKX SKECHERS U.. 33.79 +9.76 +40.62
KIO'IR KKR INCOME.. 0.5800 +0.1300 +28.89
TRC'R TEJON RANC.. 0.2998 +0.0488 +19.44
BAC''B BANK OF AM.. 1.23 +0.17 +16.04
CAI CAI INTERN.. 36.34 +4.96 +15.81
JP JUPAI HOLD.. 28.13 +3.15 +12.61
DQ DAQO NEW E.. 36.64 +3.94 +12.05
CGI CELADON GR.. 6.20 +0.60 +10.71
NAV.D NAVISTAR I.. 17.85 +1.65 +10.18
THC TENET HEAL.. 14.52 +1.17 +8.76
Symbol Name Last Change Change %
GGZ'IR GABELLI GL.. 0.3700 -0.0858 -18.82
NCR NCR CORP 33.10 -3.95 -10.66
HOS HORNBECK O.. 3.19 -0.24 -7.00
LHO LASALLE HO.. 28.45 -2.01 -6.60
QD QUDIAN INC.. 32.93 -1.97 -5.64
WFT WEATHERFOR.. 3.50 -0.21 -5.54
CIE COBALT INT.. 1.05 -0.06 -5.41
EROS EROS INTER.. 13.15 -0.75 -5.40
CLF CLEVELAND-.. 7.05 -0.39 -5.24
IO ION GEOPHY.. 8.45 -0.45 -5.06

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
43VX/V7 10/25/2017 10.25 -0.225 10.35 10.15 10.48 13 811
44VX/X7 11/01/2017 10.75 0.0 10.75 10.50 10.75 34 110
45VX/X7 11/08/2017 10.90 -0.175 11.00 10.90 11.08 4 10
VIX/X7 11/15/2017 11.30 -0.175 11.55 11.30 11.48 53142 387992
47VX/X7 11/22/2017 11.70 -0.175 11.70 11.70 11.88 25 74
48VX/X7 11/29/2017 11.75 -0.175 11.75 11.75 11.93 1 0
VIX/Z7 12/20/2017 12.07 -0.155 12.25 12.00 12.23 27719 124962
VIX/F8 01/17/2018 13.29 -0.085 13.43 13.20 13.38 9813 63870
VIX/G8 02/14/2018 13.99 -0.085 14.13 13.92 14.08 4982 35633
VIX/H8 03/21/2018 14.64 -0.085 14.75 14.58 14.73 3808 29540
VIX/J8 04/18/2018 15.25 -0.075 15.35 15.15 15.33 1444 10452
VIX/K8 05/16/2018 15.71 -0.115 15.80 15.65 15.83 696 5776
VIX/M8 06/20/2018 16.10 -0.075 16.17 16.05 16.18 254 311
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/V7 10/25/2017 4.20 0.0 0.0 0.0 4.20 0 0
VXTY/X7 11/22/2017 4.25 0.0 0.0 0.0 4.25 0 0
VXTY/Z7 12/27/2017 4.30 0.0 0.0 0.0 4.30 0 0
VXTY/F8 01/25/2018 4.35 0.0 0.0 0.0 4.35 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/X7 11/14/2017 15.85 -0.20 15.85 15.85 16.05 21 4
VUX/Z7 12/19/2017 16.08 0.0 0.0 0.0 16.08 0 3
VUX/F8 01/17/2018 17.70 0.0 0.0 0.0 17.70 0 5
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/X7 11/17/2017 9.65 0.0 0.0 0.0 9.65 0 0
VAZ/Z7 12/15/2017 10.85 0.0 0.0 0.0 10.85 0 0
VAZ/F8 01/19/2018 12.025 0.0 0.0 0.0 12.03 0 0
VAZ/H8 03/16/2018 13.825 0.0 0.0 0.0 13.83 0 0
VAZ/M8 06/15/2018 15.375 0.0 0.0 0.0 15.38 0 0
VAZ/U8 09/21/2018 16.375 0.0 0.0 0.0 16.38 0 0
VAZ/Z8 12/21/2018 16.625 0.0 0.0 0.0 16.63 0 0
VAZ/F9 01/18/2019 16.675 0.0 0.0 0.0 16.67 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/X7 11/17/2017 9.65 0.0 0.0 0.0 9.65 0 0
VAO/Z7 12/15/2017 10.85 0.0 0.0 0.0 10.85 0 0
VAO/F8 01/19/2018 12.025 0.0 0.0 0.0 12.03 0 0
VAO/H8 03/16/2018 13.825 0.0 0.0 0.0 13.83 0 0
VAO/M8 06/15/2018 15.375 0.0 0.0 0.0 15.38 0 0
VAO/U8 09/21/2018 16.375 0.0 0.0 0.0 16.38 0 0
VAO/Z8 12/21/2018 16.625 0.0 0.0 0.0 16.63 0 0
VAO/F9 01/18/2019 16.675 0.0 0.0 0.0 16.67 0 0
*Third Party Advertisement
Right
Left
.DJIA   23311.48 +148.44
.NCOMP   6628.69 +23.62
.SPX   2573.95 +11.85
VIX   9.83 -0.22
CBOE 411.89K 109.85 +0.92
.OEX   1134.57 +3.86
BXM   1342.81 +0.13
DJX   233.11 +1.48
.NDX   6108.73 +16.11
RUT   1509.2305 +7.1862
PUT   1814.47 0.0
TYVIX   4.35 +0.22
RVX   13.64 -0.19