Quotes Dashboard

Market Snapshot

Advanced Chart
12.29
+0.20 +1.65%

VIX Overview

Last 12.29
Change +0.20 (+1.65 % )
Price
OHLC
Last Sale 12.29
Net Change +0.20
Percent Change +1.65
52 Week High 26.72
52 Week Low 9.97
Open 12.19
High 12.32
Low 12.15
Previous Close 12.09

Top Markets

Last Change Change %
VIX 12.29 +0.20 +1.65
S&P 500 2369.75 0.0 0.0
RUSSELL 2000 1407.9697 0.0 0.0
NASDAQ 5861.90 0.0 0.0
MSCI EMERGING MARKETS 938.44 -1.88 -0.20
MSCI EAFE 1748.60 +1.49 +0.09

Exchange Volume

  • CBOE:34935

  • C2:0

  • 2/28/2017

    CFE:11189

  • 2/27/2017

    CFE:182934

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1717E20 VIX 20.00 05/17/2017 1.60 0.00 13000 64249
VIX1717E15 VIX 15.00 05/17/2017 2.75 0.05 10000 29648
VIX1722C11 VIX 11.00 03/22/2017 2.35 0.05 900 39157
SPXW1724C2400 SPX 2400.00 03/24/2017 9.30 -0.55 50 8484
Puts
VIX1717Q12 VIX 12.00 05/17/2017 0.38 -0.01 10000 5666
SPX1717O2325 SPX 2325.00 03/17/2017 8.50 0.20 200 62100
SPX1715X2200 SPX 2200.00 12/15/2017 71.40 -0.10 172 18919
SPX1715X2300 SPX 2300.00 12/15/2017 99.30 1.50 172 9205
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1719E260 SPY 260.00 05/19/2017 0.09 0.01 87240 116950
SPY1721D240 SPY 240.00 04/21/2017 1.91 0.17 11056 56906
PFE1721D35 PFE 35.00 04/21/2017 0.45 0.04 10260 35634
QQQ1731C133 QQQ 133.00 03/31/2017 0.52 0.06 10178 24544
Puts
SPY1717O225 SPY 225.00 03/17/2017 0.32 -0.04 17618 217400
SPY1731O235 SPY 235.00 03/31/2017 2.24 -0.24 13591 23018
IWM1717O140 IWM 140.00 03/17/2017 1.92 -0.74 10341 100230
QQQ1710O128.5 QQQ 128.50 03/10/2017 0.34 -0.21 10024 14101

Market Scanner

Symbol Name Last Change Volume
BTG B2GOLD COR.. 3.03 -0.33 1472650
GSS GOLDEN STA.. 0.8617 -0.1383 817610
NGD NEW GOLD I.. 2.91 -0.08 813729
NAK NORTHERN D.. 1.58 +0.03 699726
GPL GREAT PANT.. 1.87 -0.23 485764
BAA BANRO CORP 0.1353 -0.0047 427209
TXMD Therapeuti.. 6.34 +0.50 425740
MSTX MAST THERA.. 0.1175 -0.0025 420676
SAND SANDSTORM .. 4.17 -0.37 402484
LNG CHENIERE E.. 48.91 +1.45 389495
Symbol Name Last Change Change %
INS INTELLIGEN.. 4.49 +0.64 +16.62
XTNT XTANT MEDI.. 0.4700 +0.0591 +14.38
TIK TEL INSTRU.. 5.60 +0.65 +13.13
LOV SPARK NETW.. 0.9600 +0.1084 +12.73
HUSA HOUSTON AM.. 0.2383 +0.0233 +10.84
AIRI AIR INDUST.. 4.20 +0.41 +10.82
NTN NTN BUZZTI.. 6.13 +0.58 +10.45
DGAZ VELOCITYSH.. 6.81 +0.64 +10.37
ELMD ELECTROMED.. 5.25 +0.46 +9.60
TXMD Therapeuti.. 6.34 +0.50 +8.56
Symbol Name Last Change Change %
GSS GOLDEN STA.. 0.8617 -0.1383 -13.83
TPHS TRINITY PL.. 8.73 -1.24 -12.44
IOT INCOME OPP.. 9.00 -1.18 -11.59
GPL GREAT PANT.. 1.87 -0.23 -10.95
TRX TANZANIAN .. 0.4250 -0.0490 -10.34
UGAZ VELOCITYSH.. 13.93 -1.59 -10.24
BTG B2GOLD COR.. 3.03 -0.33 -9.82
TGD TIMMINS GO.. 0.3650 -0.0396 -9.79
ASM AVINO SILV.. 1.79 -0.19 -9.60
NG NOVAGOLD R.. 5.28 -0.54 -9.28
Symbol Name Last Change Volume
INCY INCYTE COR.. 134.02 +2.81 16447680
AMD ADVANCED M.. 15.20 +1.08 13426532
DRYS DRYSHIPS I.. 1.87 -0.37 5962947
AAPL APPLE INC 136.93 +0.27 5241691
MSFT MICROSOFT .. 64.23 -0.39 4841428
FTR FRONTIER C.. 3.29 -0.08 4614055
TLT iShares 20.. 121.29 -0.72 4291259
MU MICRON TEC.. 23.76 +0.52 4213681
SIRI SIRIUS XM .. 5.18 +0.06 3972472
NVDA NVIDIA COR.. 104.41 +2.95 3971215
Symbol Name Last Change Change %
HTGM HTG MOLECU.. 3.18 +1.93 +154.40
LJPC LA JOLLA P.. 35.12 +15.25 +76.75
BNTCW BENITEC BI.. 0.5200 +0.2100 +67.74
STLRW STELLAR AC.. 0.3500 +0.1311 +59.89
AAPC ATLANTIC A.. 19.20 +7.15 +59.34
PAACW PACIFIC SP.. 0.2850 +0.0850 +42.50
SCACW SABAN CAPI.. 1.36 +0.35 +34.65
DELTW DELTA TECH.. 0.0799 +0.0199 +33.17
KTOVW KITOV PHAR.. 0.5201 +0.1201 +30.02
VKTXW VIKING THE.. 0.4160 +0.0760 +22.35
Symbol Name Last Change Change %
ONSIZ ONCOBIOLOG.. 0.1704 -0.2296 -57.40
MDVXW MEDOVEX CO.. 0.1415 -0.0614 -30.26
EYEGW EYEGATE PH.. 0.2700 -0.0900 -25.00
JASNW JASON INDU.. 0.0430 -0.0120 -21.82
ITUS ITUS CORPO.. 3.80 -1.05 -21.65
HOTRW CHANTICLEE.. 0.0900 -0.0248 -21.60
MICTW MICRONET E.. 0.1931 -0.0469 -19.54
AFSI AMTRUST FI.. 22.34 -5.32 -19.23
NVFY NOVA LIFES.. 1.83 -0.43 -19.03
CAPNW CAPNIA INC.. 0.0900 -0.0192 -17.58
Symbol Name Last Change Volume
ENB ENBRIDGE I.. 41.59 +0.25 72728856
BAC BANK OF AM.. 24.57 +0.34 13548599
F FORD MOTOR.. 12.66 +0.19 10275569
FCX FREEPORT-M.. 13.27 +0.02 8516933
JCP J.C. PENNE.. 6.64 +0.18 6450586
CHK CHESAPEAKE.. 5.62 -0.04 5783114
AUY YAMANA GOL.. 2.74 -0.05 5532096
PFE PFIZER INC 34.28 +0.02 5196908
VALE VALE S.A. 10.61 +0.09 5129094
ABX BARRICK GO.. 18.91 -0.63 5098143
Symbol Name Last Change Change %
AZRE AZURE POWE.. 16.89 +2.57 +17.95
BID SOTHEBY 'S 46.39 +6.30 +15.71
IBP INSTALLED .. 45.90 +4.90 +11.95
AWI ARMSTRONG .. 44.85 +4.75 +11.85
ADPT ADEPTUS HE.. 7.50 +0.73 +10.78
IO ION GEOPHY.. 5.40 +0.50 +10.20
FGP FERRELLGAS.. 6.46 +0.57 +9.68
MLP MAUI LAND .. 9.35 +0.80 +9.36
BCEI BONANZA CR.. 1.77 +0.15 +9.26
HSC HARSCO COR.. 14.40 +1.15 +8.68
Symbol Name Last Change Change %
GRAM GRANA Y MO.. 2.44 -0.88 -26.51
SSTK SHUTTERSTO.. 43.02 -8.61 -16.68
KODK''A EASTMAN KO.. 1.95 -0.35 -15.22
FSM FORTUNA SI.. 5.40 -0.72 -11.76
RIC RICHMONT M.. 7.75 -0.90 -10.40
SA SEABRIDGE .. 10.20 -1.15 -10.13
PVG PRETIUM RE.. 9.79 -1.08 -9.94
EXK ENDEAVOUR .. 4.15 -0.45 -9.78
MUX MCEWEN MIN.. 3.39 -0.35 -9.36
DRD DRDGOLD LI.. 5.25 -0.54 -9.33

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
09VX/H7 03/01/2017 12.05 -0.15 12.45 11.95 12.20 9 328
10VX/H7 03/08/2017 12.625 0.0 0.0 0.0 12.63 0 229
11VX/H7 03/14/2017 13.125 0.0 0.0 0.0 13.13 0 78
VIX/H7 03/22/2017 13.28 +0.005 13.40 13.20 13.28 5156 259854
13VX/H7 03/29/2017 14.325 0.0 0.0 0.0 14.33 0 57
14VX/J7 04/05/2017 14.65 0.0 0.0 0.0 14.65 0 0
VIX/J7 04/19/2017 15.12 -0.005 15.20 15.05 15.13 3785 160722
VIX/K7 05/17/2017 15.85 +0.025 15.85 15.77 15.83 984 54326
VIX/M7 06/21/2017 16.35 +0.025 16.37 16.30 16.33 393 32316
VIX/N7 07/19/2017 16.90 -0.025 16.95 16.90 16.92 165 30980
VIX/Q7 08/16/2017 17.21 -0.015 17.24 17.15 17.23 92 21717
VIX/U7 09/20/2017 17.77 -0.005 17.80 17.70 17.77 68 8660
VIX/V7 10/18/2017 17.975 0.0 0.0 0.0 17.98 0 1200
VIX/X7 11/15/2017 18.175 0.0 0.0 0.0 18.17 0 20
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/H7 03/22/2017 5.20 0.0 0.0 0.0 5.20 0 0
VXTY/J7 04/26/2017 5.25 0.0 0.0 0.0 5.25 0 0
VXTY/K7 05/24/2017 5.30 0.0 0.0 0.0 5.30 0 0
VXTY/M7 06/21/2017 5.35 0.0 0.0 0.0 5.35 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/H7 03/22/2017 18.40 0.0 0.0 0.0 18.40 0 96
VUX/J7 04/19/2017 21.05 0.0 0.0 0.0 21.05 0 41
VUX/K7 05/17/2017 21.70 0.0 0.0 0.0 21.70 0 8
VUX/M7 06/21/2017 22.13 0.0 0.0 0.0 22.13 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/H7 03/17/2017 11.375 0.0 0.0 0.0 11.38 0 0
VAZ/K7 05/18/2017 14.425 0.0 0.0 0.0 14.43 0 0
VAZ/M7 06/16/2017 15.20 0.0 0.0 0.0 15.20 0 0
VAZ/U7 09/15/2017 16.70 0.0 0.0 0.0 16.70 0 0
VAZ/Z7 12/15/2017 17.425 0.0 0.0 0.0 17.42 0 0
VAZ/F8 01/19/2018 17.35 0.0 0.0 0.0 17.35 0 0
VAZ/M8 06/15/2018 18.525 0.0 0.0 0.0 18.52 0 0
VAZ/Z8 12/21/2018 19.225 0.0 0.0 0.0 19.23 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/H7 03/17/2017 11.35 0.0 0.0 0.0 11.35 0 0
VAO/K7 05/18/2017 14.225 0.0 0.0 0.0 14.23 0 0
VAO/M7 06/16/2017 15.15 0.0 0.0 0.0 15.15 0 0
VAO/U7 09/15/2017 16.70 0.0 0.0 0.0 16.70 0 0
VAO/Z7 12/15/2017 17.35 0.0 0.0 0.0 17.35 0 0
VAO/F8 01/19/2018 17.325 0.0 0.0 0.0 17.32 0 0
VAO/M8 06/15/2018 18.50 0.0 0.0 0.0 18.50 0 0
VAO/Z8 12/21/2018 19.175 0.0 0.0 0.0 19.17 0 0
*Third Party Advertisement
Right
Left
.DJIA   20837.44 0.0
.NCOMP   5861.90 0.0
.SPX   2369.75 0.0
VIX   12.29 +0.20
CBOE 1 78.96 0.0
.OEX   1048.34 0.0
BXM   1261.67 0.0
DJX   208.37 0.0
.NDX   5347.55 0.0
RUT   1407.9697 0.0
PUT   1722.70 0.0
TYVIX   5.46 0.0
RVX   17.32 0.0