Quotes Dashboard

Market Snapshot

Advanced Chart
10.02
-0.46 -4.39%

VIX Overview

Last 10.02
Change -0.46 (-4.39 % )
Price
OHLC
Last Sale 10.02
Net Change -0.46
Percent Change -4.39
52 Week High 26.72
52 Week Low 9.37
Open 10.25
High 10.69
Low 9.85
Previous Close 10.48

Top Markets

Last Change Change %
VIX 10.02 -0.46 -4.39
S&P 500 2438.30 +3.80 +0.16
RUSSELL 2000 1414.778 +10.2401 +0.73
NASDAQ 6265.25 +28.56 +0.46
MSCI EMERGING MARKETS 1011.67 +2.86 +0.28
MSCI EAFE 1889.23 +3.20 +0.17

Exchange Volume

  • CBOE:3657064

  • C2:575749

  • 6/23/2017

    CFE:217534

  • 6/22/2017

    CFE:196443

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1719G12 VIX 12.00 07/19/2017 0.90 -0.10 51322 100605
VIX1719G16 VIX 16.00 07/19/2017 0.40 -0.04 19377 109919
VIX1705G19 VIX 19.00 07/05/2017 0.10 0.00 15930 15767
VIX1719G13 VIX 13.00 07/19/2017 0.70 -0.05 14813 92017
Puts
VIX1719S12 VIX 12.00 07/19/2017 1.00 0.00 20612 113020
SPXW1723R2425 SPX 2425.00 06/23/2017 0.02 -1.23 16856 14042
SPXW1730R2250 SPX 2250.00 06/30/2017 0.25 0.00 14965 15768
SPXW1723R2435 SPX 2435.00 06/23/2017 0.05 -3.95 11215 7451
Symbol Ticker Strike Expr Last Change Volume Int
Calls
ETE1721G18 ETE 18.00 07/21/2017 0.08 0.04 28801 37829
IWM1721G146 IWM 146.00 07/21/2017 0.23 0.05 15570 28627
DOW1718H65 DOW 65.00 08/18/2017 0.98 -0.19 9879 547
MT1730F21.5 MT 21.50 06/30/2017 0.40 -0.24 9465 21
Puts
QQQ1715U136 QQQ 136.00 09/15/2017 2.07 -0.31 36107 20979
QQQ1721S135 QQQ 135.00 07/21/2017 0.55 -0.13 18248 85317
QQQ1721S134 QQQ 134.00 07/21/2017 0.47 -0.05 18153 112330
BAC1718T21 BAC 21.00 08/18/2017 0.27 0.02 13498 55574

Market Scanner

Symbol Name Last Change Volume
KLDX KLONDEX MI.. 3.62 +0.15 13900928
GST GASTAR EXP.. 0.9373 +0.0991 11093461
UEC URANIUM EN.. 1.62 +0.22 7905042
ROX CASTLE BRA.. 1.83 +0.13 5684624
SYN SYNTHETIC .. 0.6392 -0.0724 5418442
NOG NORTHERN O.. 1.30 -0.15 4405533
TRXC TRANSENTER.. 0.6760 -0.0765 4260522
AMPE AMPIO PHAR.. 0.5786 -0.0365 3264437
HLTH NOBILIS HE.. 1.60 -0.10 3211615
MTNB MATINAS BI.. 2.77 +0.25 3190842
Symbol Name Last Change Change %
UEC URANIUM EN.. 1.62 +0.22 +15.71
CEI CAMBER ENE.. 0.2473 +0.0331 +15.45
CVRS CORINDUS V.. 1.93 +0.25 +14.88
WTT WIRELESS T.. 1.67 +0.21 +14.38
OGEN ORAGENICS .. 0.4156 +0.0460 +12.45
GST GASTAR EXP.. 0.9373 +0.0991 +11.82
MJCO MAJESCO 5.45 +0.57 +11.68
MTNB MATINAS BI.. 2.77 +0.25 +9.92
CIX COMPX INTE.. 16.25 +1.45 +9.80
DNN DENISON MI.. 0.4500 +0.0389 +9.46
Symbol Name Last Change Change %
PED PEDEVCO CO.. 0.7400 -0.3000 -28.85
CPHI CHINA PHAR.. 0.2240 -0.0510 -18.55
NOG NORTHERN O.. 1.30 -0.15 -10.34
SYN SYNTHETIC .. 0.6392 -0.0724 -10.17
TRXC TRANSENTER.. 0.6760 -0.0765 -10.17
AIRI AIR INDUST.. 1.84 -0.20 -9.80
ERN ERIN ENERG.. 1.45 -0.15 -9.38
PFNX PFENEX INC 4.44 -0.39 -8.07
ENSV Enservco C.. 0.3350 -0.0250 -6.94
NAVB NAVIDEA BI.. 0.5000 -0.0320 -6.02
Symbol Name Last Change Volume
FTR FRONTIER C.. 1.22 +0.10 59257780
AMD ADVANCED M.. 14.17 -0.21 47660494
DCTH DELCATH SY.. 0.1600 -0.0762 26858271
UPL ULTRA PETR.. 9.95 +0.11 20290325
GRPN GROUPON IN.. 3.47 +0.26 16550433
MU MICRON TEC.. 31.73 -0.16 15825838
NXPI NXP SEMICO.. 109.98 +0.48 13309855
INFO IHS Markit.. 46.55 -0.13 13052702
OPXAW OPEXA THER.. 0.1150 +0.0714 12531595
AAPL APPLE INC 146.28 +0.65 12243043
Symbol Name Last Change Change %
OPXAW OPEXA THER.. 0.1150 +0.0714 +163.76
OPGNW OPGEN, INC.. 0.1543 +0.0832 +117.02
AVEO AVEO PHARM.. 1.25 +0.52 +71.75
MARA MARATHON P.. 0.3350 +0.1150 +52.27
PTLA PORTOLA PH.. 56.06 +17.81 +46.56
SLNOW Soleno The.. 0.2100 +0.0538 +34.44
RWLK REWALK ROB.. 2.40 +0.60 +33.33
SNCR SYNCHRONOS.. 16.24 +4.06 +33.33
QUIK QUICKLOGIC.. 1.60 +0.38 +31.15
RTNB ROOT9B HOL.. 8.99 +1.98 +28.25
Symbol Name Last Change Change %
TOPS TOP SHIPS .. 0.7800 -1.6215 -67.52
ANY SPHERE 3D .. 0.1710 -0.0854 -33.31
DCTH DELCATH SY.. 0.1600 -0.0762 -32.26
RIBTW RICEBRAN T.. 0.1200 -0.0450 -27.27
WHLRW WHEELER RE.. 0.1400 -0.0400 -22.22
NVIV INVIVO THE.. 2.85 -0.80 -21.92
TVIA TERRAVIA H.. 0.2349 -0.0651 -21.70
FALC FALCONSTOR.. 0.3004 -0.0796 -20.95
MRDN MERIDIAN W.. 2.40 -0.40 -14.29
PRKR PARKERVISI.. 2.10 -0.34 -13.93
Symbol Name Last Change Volume
AVP AVON PRODU.. 3.48 +0.02 35637613
MDR MCDERMOTT .. 7.13 +0.30 34810451
SDRL SEADRILL L.. 0.3666 -0.0938 33298058
BAC BANK OF AM.. 22.82 -0.11 28179985
ESV ENSCO PLC 5.36 +0.27 19333654
JCP J.C. PENNE.. 4.56 +0.18 17490010
CHK CHESAPEAKE.. 4.57 +0.07 16095385
FNB FNB CORPOR.. 13.44 -0.17 16004573
MPW MEDICAL PR.. 13.24 -0.03 15953409
NRZ NEW RESIDE.. 16.59 -0.18 15100611
Symbol Name Last Change Change %
C''A CITIGROUP .. 0.1340 +0.0240 +21.82
DAC DANAOS COR.. 1.65 +0.20 +13.79
WG WILLBROS G.. 2.38 +0.25 +11.74
ECR ECLIPSE RE.. 2.58 +0.25 +10.73
TOO TEEKAY OFF.. 2.15 +0.20 +10.26
IPI INTREPID P.. 2.31 +0.21 +10.00
CRC CALIFORNIA.. 9.23 +0.81 +9.62
ASIX ADVANSIX I.. 32.85 +2.83 +9.43
DHX DHI GROUP .. 2.95 +0.25 +9.26
MDLY MEDLEY MAN.. 6.60 +0.55 +9.09
Symbol Name Last Change Change %
SDRL SEADRILL L.. 0.3666 -0.0938 -20.37
PN PATRIOT NA.. 2.33 -0.37 -13.70
WAC WALTER INV.. 0.8300 -0.1134 -12.02
TDW TIDEWATER .. 0.8125 -0.0927 -10.24
HOS HORNBECK O.. 2.68 -0.29 -9.76
KODK''A EASTMAN KO.. 0.3000 -0.0300 -9.09
VNCE VINCE HOLD.. 0.4555 -0.0444 -8.88
QHC QUORUM HEA.. 4.13 -0.35 -7.81
ZYME ZYMEWORKS .. 8.75 -0.66 -7.01
RT RUBY TUESD.. 1.86 -0.14 -7.00

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
26VX/M7 06/28/2017 10.65 -0.325 11.10 10.50 10.65 107 614
27VX/N7 07/05/2017 10.95 -0.275 11.20 10.90 10.95 106 272
28VX/N7 07/12/2017 11.30 -0.15 11.45 11.30 11.28 13 74
VIX/N7 07/19/2017 11.875 -0.10 12.15 11.80 11.88 116159 286400
30VX/N7 07/26/2017 12.20 -0.05 12.20 12.20 12.00 1 28
31VX/Q7 08/02/2017 12.30 -0.20 12.45 12.30 12.33 16 53
VIX/Q7 08/16/2017 12.625 -0.10 12.85 12.55 12.63 62068 95235
VIX/U7 09/20/2017 13.675 -0.10 13.90 13.60 13.68 20565 62574
VIX/V7 10/18/2017 14.50 -0.075 14.64 14.43 14.50 5974 36870
VIX/X7 11/15/2017 15.11 -0.065 15.23 15.05 15.10 5129 30538
VIX/Z7 12/20/2017 15.425 -0.05 15.55 15.37 15.43 2026 19180
VIX/F8 01/17/2018 16.525 -0.05 16.60 16.44 16.52 1467 8612
VIX/G8 02/14/2018 16.87 -0.08 17.00 16.85 16.88 361 873
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/N7 07/26/2017 4.20 0.0 0.0 0.0 4.10 0 0
VXTY/Q7 08/23/2017 4.25 0.0 0.0 0.0 4.15 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/N7 07/19/2017 16.65 0.0 0.0 0.0 16.48 0 35
VUX/Q7 08/16/2017 17.77 0.0 0.0 0.0 17.65 0 90
VUX/U7 09/20/2017 18.70 0.0 0.0 0.0 18.55 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/N7 07/21/2017 10.40 0.0 0.0 0.0 9.90 0 1650
VAZ/U7 09/15/2017 12.45 0.0 0.0 0.0 12.20 0 0
VAZ/V7 10/20/2017 13.30 0.0 0.0 0.0 13.15 0 0
VAZ/Z7 12/15/2017 14.475 0.0 0.0 0.0 14.33 0 0
VAZ/F8 01/19/2018 14.80 0.0 0.0 0.0 14.70 0 0
VAZ/H8 03/16/2018 15.775 0.0 0.0 0.0 15.68 0 0
VAZ/M8 06/15/2018 16.725 0.0 0.0 0.0 16.73 0 0
VAZ/Z8 12/21/2018 17.925 0.0 0.0 0.0 17.88 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/N7 07/21/2017 10.25 0.0 0.0 0.0 9.78 0 0
VAO/Q7 08/18/2017 11.425 0.0 0.0 0.0 11.08 0 0
VAO/U7 09/14/2017 12.45 0.0 0.0 0.0 12.20 0 0
VAO/V7 10/20/2017 13.175 0.0 0.0 0.0 13.03 0 0
VAO/Z7 12/15/2017 14.40 0.0 0.0 0.0 14.25 0 0
VAO/F8 01/19/2018 14.75 0.0 0.0 0.0 14.65 0 0
VAO/H8 03/15/2018 15.625 0.0 0.0 0.0 15.53 0 0
VAO/M8 06/15/2018 16.70 0.0 0.0 0.0 16.70 0 0
VAO/Z8 12/21/2018 17.875 0.0 0.0 0.0 17.82 0 0
*Third Party Advertisement
Right
Left
.DJIA   21394.76 -2.53
.NCOMP   6265.25 +28.56
.SPX   2438.30 +3.80
VIX   10.02 -0.46
CBOE 850.25K 88.77 +0.20
.OEX   1075.43 +1.55
BXM   1306.08 +1.84
DJX   213.95 -0.02
.NDX   5803.10 +23.23
RUT   1414.778 +10.2401
PUT   1778.25 +1.93
TYVIX   4.05 -0.06
RVX   14.31 -0.41