Quotes Dashboard

Market Snapshot

Advanced Chart
14.74
+3.00 +25.55%

VIX Overview

Last 14.74
Change +3.00 (+25.55 % )
Price
OHLC
Last Sale 14.74
Net Change +3.00
Percent Change +25.55
52 Week High 23.01
52 Week Low 8.84
Open 11.81
High 15.05
Low 11.54
Previous Close 11.74

Top Markets

Last Change Change %
VIX 14.74 +3.00 +25.55
S&P 500 2443.60 -24.51 -0.99
RUSSELL 2000 1370.1945 -13.3395 -0.96
NASDAQ 6258.34 -86.76 -1.37
MSCI EMERGING MARKETS 1063.18 +2.91 +0.27
MSCI EAFE 1927.22 +0.96 +0.05

Exchange Volume

  • CBOE:3544908

  • C2:478394

  • 8/17/2017

    CFE:374567

  • 8/16/2017

    CFE:381485

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1720I23 VIX 23.00 09/20/2017 0.70 0.35 123339 194082
VIX1720I21 VIX 21.00 09/20/2017 0.88 0.48 31745 274983
VIX1720I17 VIX 17.00 09/20/2017 1.38 0.68 27251 301728
VIX1720I18 VIX 18.00 09/20/2017 1.15 0.52 26947 217660
Puts
VIX1720U12 VIX 12.00 09/20/2017 0.46 -0.24 43101 186141
SPX1715U2475 SPX 2475.00 09/15/2017 44.00 17.40 14831 71630
SPX1718T2475 SPX 2475.00 08/18/2017 31.54 21.54 14163 45171
SPX1715U2450 SPX 2450.00 09/15/2017 32.37 13.97 13711 60033
Symbol Ticker Strike Expr Last Change Volume Int
Calls
QQQ1718H145 QQQ 145.00 08/18/2017 0.02 -0.19 22579 145562
QQQ1718H145.5 QQQ 145.50 08/18/2017 0.01 -0.09 13269 33496
VXX1718H13 VXX 13.00 08/18/2017 0.35 0.30 12946 94249
VXX1715I19 VXX 19.00 09/15/2017 0.27 0.15 10901 61164
Puts
IWM1715U136 IWM 136.00 09/15/2017 2.28 0.64 20443 84636
IWM1715U131 IWM 131.00 09/15/2017 0.89 0.22 15078 50898
SPY1718T244 SPY 244.00 08/18/2017 0.66 0.53 11870 130965
SPY1718T245 SPY 245.00 08/18/2017 1.03 0.83 11301 144453

Market Scanner

Symbol Name Last Change Volume
VXX IPATH S&P .. 13.02 +1.28 542908
TXMD Therapeuti.. 6.62 +0.68 410739
GST GASTAR EXP.. 0.6540 +0.0269 252075
TVIX VELOCITYSH.. 20.40 +3.55 242384
NAK NORTHERN D.. 1.55 +0.06 201885
UVXY PROSH ULTR.. 37.55 +6.70 198662
JD JD.COM INC 41.44 -2.21 186853
XXII 22ND CENTU.. 2.21 +0.08 185678
NGD NEW GOLD I.. 3.43 -0.04 151953
BTG B2GOLD COR.. 2.50 +0.01 145769
Symbol Name Last Change Change %
SSI STAGE STOR.. 1.97 +0.44 +28.76
MYOV MYOVANT SC.. 12.20 +2.27 +22.81
UVXY PROSH ULTR.. 37.55 +6.70 +21.72
DCTH DELCATH SY.. 0.1700 +0.0300 +21.43
TVIX VELOCITYSH.. 20.40 +3.55 +21.07
SDLP SEADRILL P.. 3.15 +0.46 +17.10
FPP FIELDPOINT.. 0.3800 +0.0500 +15.15
TGC TENGASCO I.. 0.6200 +0.0700 +12.73
LGL LGL GROUP .. 4.85 +0.54 +12.46
TXMD Therapeuti.. 6.62 +0.68 +11.45
Symbol Name Last Change Change %
NLST NETLIST IN.. 0.5900 -0.2500 -29.76
RIF'IR RMR REAL E.. 0.6002 -0.1998 -24.98
XIV VELOCITYSH.. 75.66 -9.27 -10.91
SVXY PROSH SHOR.. 72.96 -8.79 -10.75
BAA BANRO CORP.. 0.2699 -0.0301 -10.03
BPMX BIOPHARMX .. 0.2802 -0.0298 -9.61
LB L BRANDS I.. 35.46 -3.54 -9.08
EDIT EDITAS MED.. 19.06 -1.68 -8.10
GCAP GAIN CAPIT.. 6.28 -0.55 -8.05
CATO CATO CORP .. 13.68 -1.11 -7.51
Symbol Name Last Change Volume
DCTH DELCATH SY.. 0.1720 +0.0310 17421806
CSCO CISCO SYST.. 30.92 -1.42 7913704
JD JD.COM INC 41.37 -2.28 6920320
XIV VELOCITYSH.. 75.65 -9.31 6699725
QQQ POWERSHARE.. 142.04 -2.24 6685099
TVIX VELOCITYSH.. 20.52 +3.65 6432472
AMD ADVANCED M.. 12.45 -0.18 3858523
AAPL APPLE INC 158.62 -2.33 3670074
MU MICRON TEC.. 30.08 -0.61 2955823
MSFT MICROSOFT .. 72.62 -1.03 2480380
Symbol Name Last Change Change %
SPEX SPHERIX IN.. 1.83 +0.42 +29.79
PRPO PRECIPIO, .. 5.05 +1.15 +29.49
IMRNW IMMURON LI.. 1.25 +0.25 +25.00
PAACW PACIFIC SP.. 0.3100 +0.0600 +24.00
DCTH DELCATH SY.. 0.1720 +0.0310 +21.99
TVIX VELOCITYSH.. 20.52 +3.65 +21.64
RNVAZ RENNOVA HE.. 0.0298 +0.0048 +19.20
CDTI CLEAN DIES.. 2.23 +0.34 +17.99
IPDN PROFESSION.. 4.88 +0.74 +17.87
TYHT SHINECO, I.. 2.32 +0.35 +17.77
Symbol Name Last Change Change %
NLST NETLIST IN.. 0.5954 -0.2546 -29.95
CYTXW CYTORI THE.. 0.0411 -0.0139 -25.27
RTNB ROOT9B HOL.. 0.6075 -0.1590 -20.74
XELB XCEL BRAND.. 4.15 -0.65 -13.54
CYHHZ COMMUNITY .. 0.0125 -0.0019 -13.19
CETXW CEMTREX IN.. 0.4000 -0.0600 -13.04
ROKA ROKA BIOSC.. 1.92 -0.28 -12.73
AMRS AMYRIS INC 1.93 -0.28 -12.67
LAKE LAKELAND I.. 13.75 -1.90 -12.14
STAF STAFFING 3.. 0.5401 -0.0699 -11.46
Symbol Name Last Change Volume
BAC BANK OF AM.. 23.81 -0.38 7368334
BABA ALIBABA GR.. 165.95 +6.45 5405221
CHK CHESAPEAKE.. 3.92 -0.08 4247896
SNAP SNAP INC 13.12 +0.00 4232257
F FORD MOTOR.. 10.69 -0.12 4159605
GE GENERAL EL.. 24.91 -0.19 3818551
VALE VALE S.A. 9.86 -0.25 3769034
VIPS VIPSHOP HO.. 10.21 -0.90 2985109
SRC SPIRIT REA.. 8.59 +0.10 2653876
ABEV AMBEV S.A. 6.18 -0.05 2595009
Symbol Name Last Change Change %
SSI STAGE STOR.. 1.96 +0.45 +29.80
MYOV MYOVANT SC.. 11.91 +1.98 +19.94
SDLP SEADRILL P.. 3.14 +0.47 +17.60
DHX DHI GROUP .. 2.00 +0.20 +11.11
JMEI JUMEI INTE.. 2.83 +0.28 +10.98
ZOES ZOE'S KITC.. 13.44 +1.18 +9.62
JP JUPAI HOLD.. 11.42 +0.98 +9.39
TRMR TREMOR VID.. 2.79 +0.20 +7.72
DYN''A DYNEGY INC.. 0.1500 +0.0100 +7.14
KDMN KADMON HOL.. 2.23 +0.14 +6.70
Symbol Name Last Change Change %
BGG BRIGGS & S.. 20.78 -3.31 -13.74
CATO CATO CORP .. 13.34 -1.46 -9.86
BW BABCOCK & .. 2.21 -0.24 -9.80
WAC WALTER INV.. 0.3157 -0.0335 -9.59
SDRL SEADRILL L.. 0.2820 -0.0291 -9.35
GCAP GAIN CAPIT.. 6.21 -0.62 -9.08
LB L BRANDS I.. 35.55 -3.40 -8.73
NETS NETSHOES (.. 14.77 -1.41 -8.71
ECT ECA MARCEL.. 2.20 -0.20 -8.33
VIPS VIPSHOP HO.. 10.21 -0.90 -8.06

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
34VX/Q7 08/23/2017 14.40 +2.40 14.40 12.15 12.00 42 273
35VX/Q7 08/30/2017 13.55 +1.275 13.55 13.10 12.28 4 195
36VX/U7 09/06/2017 13.80 +1.25 13.80 13.10 12.55 7 143
37VX/U7 09/13/2017 14.00 +1.225 14.00 13.25 12.78 3 302
VIX/U7 09/20/2017 14.49 +1.415 14.70 12.95 13.08 192879 293459
39VX/U7 09/27/2017 13.30 0.0 0.0 0.0 13.30 0 0
VIX/V7 10/18/2017 14.71 +0.935 14.85 13.71 13.78 83813 67461
VIX/X7 11/15/2017 14.99 +0.765 15.08 14.18 14.23 30874 42799
VIX/Z7 12/20/2017 15.00 +0.575 15.10 14.35 14.43 17511 49902
VIX/F8 01/17/2018 16.04 +0.515 16.13 15.45 15.53 9064 31560
VIX/G8 02/14/2018 16.33 +0.505 16.39 15.75 15.83 5381 21514
VIX/H8 03/21/2018 16.75 +0.475 16.80 16.28 16.28 1606 11341
VIX/J8 04/18/2018 17.07 +0.445 17.10 16.60 16.63 430 811
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/Q7 08/23/2017 4.00 0.0 0.0 0.0 4.00 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/U7 09/19/2017 19.00 +1.18 19.05 19.00 17.82 10 34
VUX/V7 10/17/2017 18.17 0.0 0.0 0.0 18.17 0 85
VUX/X7 11/14/2017 18.95 +0.25 18.95 18.95 18.70 20 95
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/U7 09/15/2017 11.25 0.0 0.0 0.0 11.25 0 0
VAZ/V7 10/20/2017 13.80 +1.125 13.80 13.80 12.68 15 646
VAZ/X7 11/17/2017 13.375 0.0 0.0 0.0 13.38 0 0
VAZ/Z7 12/15/2017 14.225 0.0 0.0 0.0 14.23 0 0
VAZ/F8 01/19/2018 14.60 0.0 0.0 0.0 14.60 0 0
VAZ/H8 03/16/2018 15.375 0.0 0.0 0.0 15.38 0 0
VAZ/M8 06/15/2018 16.05 0.0 0.0 0.0 16.05 0 0
VAZ/Z8 12/21/2018 16.925 0.0 0.0 0.0 16.92 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/Q7 08/18/2017 6.25 0.0 0.0 0.0 6.25 0 0
VAO/U7 09/14/2017 11.55 0.0 0.0 0.0 11.55 0 0
VAO/V7 10/20/2017 12.425 0.0 0.0 0.0 12.43 0 0
VAO/X7 11/17/2017 13.125 0.0 0.0 0.0 13.13 0 0
VAO/Z7 12/15/2017 14.075 0.0 0.0 0.0 14.07 0 0
VAO/F8 01/19/2018 14.50 0.0 0.0 0.0 14.50 0 0
VAO/H8 03/16/2018 15.075 0.0 0.0 0.0 15.08 0 0
VAO/M8 06/15/2018 16.00 0.0 0.0 0.0 16.00 0 0
VAO/Z8 12/21/2018 16.825 0.0 0.0 0.0 16.82 0 0
*Third Party Advertisement
Right
Left
.DJIA   21847.33 -177.54
.NCOMP   6258.29 -86.82
.SPX   2443.53 -24.58
VIX   14.74 +3.00
CBOE 307.41K 97.34 -0.49
.OEX   1081.69 -10.89
BXM   1316.44 -11.10
DJX   218.52 -1.73
.NDX   5827.18 -90.24
RUT   1370.1884 -13.3456
PUT   1789.00 -12.81
TYVIX   4.18 +0.15
RVX   17.76 +1.70