Quotes Dashboard

Market Snapshot

Advanced Chart
10.84
-3.79 -25.91%

VIX Overview

Last 10.84
Change -3.79 (-25.91 % )
Price
OHLC
Last Sale 10.84
Net Change -3.79
Percent Change -25.91
52 Week High 26.72
52 Week Low 9.97
Open 11.56
High 12.01
Low 10.82
Previous Close 14.63

Top Markets

Last Change Change %
VIX 10.84 -3.79 -25.91
S&P 500 2374.15 +25.46 +1.08
RUSSELL 2000 1397.9421 +18.0881 +1.31
NASDAQ 5983.82 +73.30 +1.24
MSCI EMERGING MARKETS 971.36 +9.58 +1.00
MSCI EAFE 1825.77 +45.00 +2.53

Exchange Volume

  • CBOE:5155972

  • C2:587079

  • 4/25/2017

    CFE:4336

  • 4/24/2017

    CFE:420685

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1717E27 VIX 27.00 05/17/2017 0.10 -0.10 53251 87916
VIX1717E14 VIX 14.00 05/17/2017 0.63 -0.97 46469 111300
VIX1717E20 VIX 20.00 05/17/2017 0.22 -0.38 43252 418051
VIX1717E23 VIX 23.00 05/17/2017 0.15 -0.22 33605 96358
Puts
VIX1717Q13 VIX 13.00 05/17/2017 1.15 0.49 45539 221944
VIX1717Q13.5 VIX 13.50 05/17/2017 1.55 0.60 36817 33271
VIX1717Q12 VIX 12.00 05/17/2017 0.50 0.29 33822 200515
VIX1717Q11.5 VIX 11.50 05/17/2017 0.23 0.13 32216 68956
Symbol Ticker Strike Expr Last Change Volume Int
Calls
BAC1721G26 BAC 26.00 07/21/2017 0.30 0.06 27597 40828
SPY1719E240 SPY 240.00 05/19/2017 0.77 0.13 16820 327821
QQQ1705E135.5 QQQ 135.50 05/05/2017 0.37 0.18 11566 8237
MSFT1720J72.5 MSFT 72.50 10/20/2017 1.55 0.42 10092 19911
Puts
VXX1712Q15 VXX 15.00 05/12/2017 0.53 0.32 35046 88289
VXX1712Q17 VXX 17.00 05/12/2017 2.00 0.92 35044 35239
SPY1719Q230 SPY 230.00 05/19/2017 0.61 -1.17 24690 246426
SPY1719Q220 SPY 220.00 05/19/2017 0.20 -0.36 19412 198932

Market Scanner

Symbol Name Last Change Volume
NGD NEW GOLD I.. 3.15 -0.06 1182936
BTG B2GOLD COR.. 2.66 -0.07 935070
GSAT GLOBALSTAR.. 1.87 +0.11 479712
TXMD Therapeuti.. 4.89 -0.02 400129
NG NOVAGOLD R.. 4.28 -0.14 371351
GSS GOLDEN STA.. 0.7448 -0.0022 334878
AKG ASANKO GOL.. 2.43 -0.05 334842
SAND SANDSTORM .. 4.12 -0.25 303549
LNG CHENIERE E.. 45.96 +0.29 303055
KLDX KLONDEX MI.. 3.52 -0.06 277837
Symbol Name Last Change Change %
HEB HEMISPHERX.. 0.7010 +0.1239 +21.47
WYY WIDEPOINT .. 0.4400 +0.0400 +10.00
AST ASTERIAS B.. 3.40 +0.30 +9.68
APHB AMPLIPHI B.. 0.3550 +0.0300 +9.23
FPP FIELDPOINT.. 0.3298 +0.0278 +9.21
CVM CEL SCI CO.. 0.0970 +0.0066 +7.30
XXII 22ND CENTU.. 1.48 +0.09 +6.47
GSAT GLOBALSTAR.. 1.87 +0.11 +6.25
PTN PALATIN TE.. 0.3902 +0.0229 +6.23
MSTX MAST THERA.. 0.1381 +0.0081 +6.23
Symbol Name Last Change Change %
NSPR''B INSPIREMD .. 0.1100 -0.0400 -26.67
REED REEDS INC 3.75 -1.00 -21.05
VIXY PROSHARES .. 12.85 -1.54 -10.70
RVP RETRACTABL.. 1.03 -0.12 -10.43
XTNT XTANT MEDI.. 0.5201 -0.0489 -8.59
EGI ENTREE GOL.. 0.4140 -0.0380 -8.41
KIQ KELSO TECH.. 0.5800 -0.0500 -7.94
CRHM CRH MEDICA.. 6.80 -0.55 -7.48
INUV INUVO INC .. 1.24 -0.09 -6.77
FSI FLEXIBLE S.. 1.82 -0.13 -6.67
Symbol Name Last Change Volume
MU MICRON TEC.. 26.57 -0.75 9596075
SIRI SIRIUS XM .. 5.13 +0.06 9562199
CYTR CYTRX CORP.. 0.8300 +0.2170 8695052
MSFT MICROSOFT .. 67.53 +1.13 7783498
AMD ADVANCED M.. 13.13 +0.13 6756609
INTC INTEL CORP 36.75 +0.43 5811124
QQQ POWERSHARE.. 134.16 +1.60 5272717
EBAY EBAY INC 32.05 -0.13 5126449
AAPL APPLE INC 143.64 +1.37 4531228
CSCO CISCO SYST.. 33.28 +0.46 4504635
Symbol Name Last Change Change %
SPI SPI ENERGY.. 0.8500 +0.3300 +63.46
PZRX PHASERX IN.. 1.90 +0.69 +57.02
OPTT OCEAN POWE.. 2.74 +0.91 +49.73
RNVAZ RENNOVA HE.. 0.0200 +0.0060 +42.86
CYTR CYTRX CORP.. 0.8300 +0.2170 +35.40
FUEL ROCKET FUE.. 5.22 +0.82 +18.64
UPLD UPLAND SOF.. 20.25 +3.18 +18.63
DELT DELTA TECH.. 2.26 +0.35 +18.32
REXX REX ENERGY 0.3850 +0.0550 +16.67
MICTW MICRONET E.. 0.1627 +0.0227 +16.21
Symbol Name Last Change Change %
CERCW CERECOR IN.. 0.0301 -0.0251 -45.47
TROVU TROVAGENE .. 4.36 -1.69 -27.93
MSDIW MONSTER DI.. 0.1301 -0.0499 -27.72
TOPS TOP SHIPS .. 0.3922 -0.1358 -25.72
TRCH TORCHLIGHT.. 1.44 -0.44 -23.40
TVIX VELOCITYSH.. 32.42 -8.79 -21.33
IMNP IMMUNE PHA.. 2.79 -0.74 -20.96
RIBTW RICEBRAN T.. 0.1500 -0.0390 -20.63
ABAC AOXIN TIAN.. 1.77 -0.43 -19.55
CHEKW CHECK-CAP .. 0.6100 -0.1424 -18.93
Symbol Name Last Change Volume
BAC BANK OF AM.. 23.63 +0.92 29469264
GE GENERAL EL.. 29.55 +0.00 10099653
CHK CHESAPEAKE.. 5.38 -0.14 7400690
F FORD MOTOR.. 11.43 +0.09 7386729
NE NOBLE CORP.. 4.92 -0.37 6762916
FCX FREEPORT-M.. 12.23 +0.00 6682053
C CITIGROUP .. 59.44 +1.72 6649503
T AT&T INC 40.02 +0.09 5778110
WFC WELLS FARG.. 53.65 +0.65 5741109
JPM JPMORGAN C.. 87.50 +2.98 5737811
Symbol Name Last Change Change %
BCR BARD C R I.. 302.41 +49.34 +19.50
BAC''B BANK OF AM.. 0.7900 +0.0900 +12.86
CAI CAI INTERN.. 20.86 +2.29 +12.33
DB DEUTSCHE B.. 18.37 +1.87 +11.33
STI''B SUNTRUST B.. 14.12 +1.27 +9.88
WTTR SELECT ENE.. 15.28 +1.26 +8.99
BBVA BANCO BILB.. 8.24 +0.63 +8.28
PN PATRIOT NA.. 2.27 +0.17 +8.10
FCH FELCOR LOD.. 7.90 +0.58 +7.92
ING ING GROEP .. 16.38 +1.16 +7.62
Symbol Name Last Change Change %
HLX HELIX ENER.. 6.06 -1.03 -14.53
NADL NORTH ATLA.. 2.33 -0.22 -8.63
NM.G NAVIOS MAR.. 17.25 -1.59 -8.44
KND KINDRED HE.. 8.90 -0.80 -8.25
NE NOBLE CORP.. 4.92 -0.37 -6.99
WAC WALTER INV.. 0.9600 -0.0700 -6.80
OCN OCWEN FINA.. 2.26 -0.16 -6.61
SA SEABRIDGE .. 10.95 -0.75 -6.41
SBGL SIBANYE GO.. 8.42 -0.57 -6.34
RLJ RLJ LODGIN.. 22.12 -1.48 -6.27

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
17VX/J7 04/26/2017 11.35 0.0 0.0 0.0 11.35 0 515
18VX/K7 05/03/2017 11.875 0.0 0.0 0.0 11.88 0 518
19VX/K7 05/10/2017 12.30 0.0 0.0 0.0 12.30 0 986
VIX/K7 05/17/2017 12.70 +0.025 12.70 12.60 12.68 1657 226136
21VX/K7 05/24/2017 12.75 0.0 0.0 0.0 12.75 0 31
VIX/M7 06/21/2017 13.28 -0.045 13.33 13.23 13.33 1771 78766
VIX/N7 07/19/2017 14.13 -0.045 14.18 14.10 14.18 438 49234
VIX/Q7 08/16/2017 14.67 -0.055 14.70 14.65 14.73 172 35250
VIX/U7 09/20/2017 15.54 -0.035 15.60 15.53 15.58 268 27499
VIX/V7 10/18/2017 15.96 -0.065 16.00 15.96 16.03 4 12322
VIX/X7 11/15/2017 16.30 -0.075 16.31 16.30 16.38 4 6357
VIX/Z7 12/20/2017 16.475 0.0 0.0 0.0 16.48 0 1810
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/J7 04/27/2017 5.00 0.0 0.0 0.0 5.00 0 0
VXTY/K7 05/25/2017 5.05 0.0 0.0 0.0 5.05 0 0
VXTY/M7 06/22/2017 5.10 0.0 0.0 0.0 5.10 0 0
VXTY/N7 07/24/2017 5.15 0.0 0.0 0.0 5.15 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/K7 05/17/2017 17.30 0.0 0.0 0.0 17.30 0 30
VUX/M7 06/21/2017 17.77 0.0 0.0 0.0 17.77 0 71
VUX/N7 07/19/2017 18.50 0.0 0.0 0.0 18.50 0 91
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/K7 05/19/2017 10.075 0.0 0.0 0.0 10.08 0 102
VAZ/M7 06/16/2017 11.925 0.0 0.0 0.0 11.93 0 0
VAZ/N7 07/21/2017 12.825 0.0 0.0 0.0 12.83 0 0
VAZ/U7 09/15/2017 14.05 0.0 0.0 0.0 14.05 0 0
VAZ/Z7 12/15/2017 15.475 0.0 0.0 0.0 15.48 0 0
VAZ/F8 01/19/2018 15.625 0.0 0.0 0.0 15.63 0 0
VAZ/H8 03/16/2018 16.475 0.0 0.0 0.0 16.48 0 0
VAZ/M8 06/15/2018 17.125 0.0 0.0 0.0 17.13 0 0
VAZ/Z8 12/21/2018 18.025 0.0 0.0 0.0 18.02 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/K7 05/19/2017 9.975 0.0 0.0 0.0 9.98 0 0
VAO/M7 06/15/2017 11.825 0.0 0.0 0.0 11.83 0 0
VAO/N7 07/21/2017 12.575 0.0 0.0 0.0 12.58 0 0
VAO/U7 09/14/2017 14.05 0.0 0.0 0.0 14.05 0 0
VAO/Z7 12/14/2017 15.325 0.0 0.0 0.0 15.33 0 0
VAO/F8 01/18/2018 15.525 0.0 0.0 0.0 15.53 0 0
VAO/H8 03/15/2018 16.175 0.0 0.0 0.0 16.18 0 0
VAO/M8 06/15/2018 17.075 0.0 0.0 0.0 17.07 0 0
VAO/Z8 12/21/2018 17.925 0.0 0.0 0.0 17.92 0 0
*Third Party Advertisement
Right
Left
.DJIA   20763.89 +216.13
.NCOMP   5983.82 +73.30
.SPX   2374.15 +25.46
VIX   10.84 -3.79
CBOE 1.44M 83.84 +0.85
.OEX   1048.53 +11.46
BXM   1273.57 +9.85
DJX   207.64 +2.16
.NDX   5508.03 +65.98
RUT   1397.9421 +18.0881
PUT   1739.84 +13.03
TYVIX   5.08 -1.20
RVX   16.12 -2.06