Quotes Dashboard

Market Snapshot

Advanced Chart
9.36
-0.22 -2.30%

VIX Overview

Last 9.36
Change -0.22 (-2.30 % )
Price
OHLC
Last Sale 9.36
Net Change -0.22
Percent Change -2.30
52 Week High 23.01
52 Week Low 9.37
Open 9.52
High 9.98
Low 9.30
Previous Close 9.58

Top Markets

Last Change Change %
VIX 9.36 -0.22 -2.30
S&P 500 2472.54 -0.91 -0.04
RUSSELL 2000 1435.8387 -6.5156 -0.45
NASDAQ 6387.75 -2.25 -0.04
MSCI EMERGING MARKETS 1059.29 -0.89 -0.08
MSCI EAFE 1925.05 -2.60 -0.13

Exchange Volume

  • CBOE:5679953

  • C2:705225

  • 7/24/2017

    CFE:2360

  • 7/21/2017

    CFE:261832

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1718J25 VIX 25.00 10/18/2017 0.40 -0.05 525813 50244
VIX1718J15 VIX 15.00 10/18/2017 1.37 -0.03 263685 22002
VIX1716H12 VIX 12.00 08/16/2017 0.65 -0.03 66965 242961
VIX1716H17 VIX 17.00 08/16/2017 0.25 0.00 52583 216434
Puts
VIX1718V12 VIX 12.00 10/18/2017 0.77 -0.03 262889 22681
SPXW1708U2370 SPX 2370.00 09/08/2017 8.54 -1.19 20963 54
SPXW1701U2355 SPX 2355.00 09/01/2017 6.64 0.49 19915 20650
SPXW1701U2225 SPX 2225.00 09/01/2017 2.45 0.05 19903 19912
Symbol Ticker Strike Expr Last Change Volume Int
Calls
FB1721G165 FB 165.00 07/21/2017 0.01 -0.45 29426 46920
VXX1711H16 VXX 16.00 08/11/2017 0.09 -0.10 26331 346
SPY1721G247 SPY 247.00 07/21/2017 0.02 -0.41 13222 170603
V1721G100 V 100.00 07/21/2017 0.02 -0.76 10495 19939
Puts
QQQ1718T138 QQQ 138.00 08/18/2017 0.54 -0.01 100233 130139
XOP1720V28 XOP 28.00 10/20/2017 0.64 0.04 31567 2
XOP1715U31 XOP 31.00 09/15/2017 1.14 0.21 26785 84499
VXX1715U10 VXX 10.00 09/15/2017 0.29 0.04 21024 65652

Market Scanner

Symbol Name Last Change Volume
SRCI SRC ENERGY.. 7.13 -0.13 594815
LNG CHENIERE E.. 45.15 -0.40 575831
GST GASTAR EXP.. 0.9014 -0.0116 560736
GSAT GLOBALSTAR.. 2.03 -0.07 497580
GSS GOLDEN STA.. 0.6379 -0.0012 421957
TXMD Therapeuti.. 5.69 +0.32 372715
IMUC IMMUNOCELL.. 0.3750 -0.0102 371554
BTI BRITISH AM.. 71.55 +1.55 321872
NGD NEW GOLD I.. 3.09 +0.06 298269
LTS LADENBURG .. 2.43 -0.07 256791
Symbol Name Last Change Change %
WYY WIDEPOINT .. 0.4800 +0.0500 +11.63
MXC MEXCO ENER.. 5.09 +0.46 +9.94
SACH SACHEM CAP.. 4.25 +0.37 +9.54
DGAZ VELOCITYSH.. 26.18 +2.14 +8.90
NNVC NANOVIRICI.. 1.54 +0.12 +8.45
LIQT LIQTECH IN.. 0.3250 +0.0190 +6.21
TXMD Therapeuti.. 5.69 +0.32 +5.96
RVP RETRACTABL.. 1.27 +0.07 +5.83
SCO PROSHARES .. 44.00 +2.20 +5.26
VII VICON INDS.. 0.5800 +0.0275 +4.98
Symbol Name Last Change Change %
CEI CAMBER ENE.. 0.2905 -0.0401 -12.13
TEUM PARETEUM C.. 1.05 -0.10 -8.70
VNRX VOLITIONRX.. 3.10 -0.24 -7.19
DNN DENISON MI.. 0.4699 -0.0351 -6.95
UGAZ VELOCITYSH.. 12.85 -0.90 -6.55
RCG RENN FUND .. 1.29 -0.08 -5.70
NTIP NETWORK 1 .. 4.15 -0.25 -5.68
UFAB UNIQUE FAB.. 8.60 -0.50 -5.49
CVM CEL SCI CO.. 2.29 -0.13 -5.37
PLG PLATINUM G.. 0.7565 -0.0428 -5.35
Symbol Name Last Change Volume
MSFT MICROSOFT .. 73.79 -0.43 14661494
AAPL APPLE INC 150.27 -0.07 8987109
AMD ADVANCED M.. 13.88 +0.08 7877420
INTC INTEL CORP 34.73 -0.02 7610699
DRYS DRYSHIPS I.. 2.17 -0.84 7239499
QQQ POWERSHARE.. 144.11 -0.06 5853449
CSCO CISCO SYST.. 31.84 -0.02 5291974
EBAY EBAY INC 36.61 -0.57 4958858
PLUG PLUG POWER.. 2.44 +0.32 4763450
MU MICRON TEC.. 32.01 +0.01 4704110
Symbol Name Last Change Change %
TEAR TEARLAB CO.. 3.34 +1.58 +89.77
EFBI EAGLE FINA.. 15.97 +5.97 +59.70
SHIPW SEANERGY M.. 0.1500 +0.0500 +50.00
PETQ PETIQ, INC 23.32 +7.32 +45.75
CLRBZ CELLECTAR .. 0.6400 +0.1500 +30.61
EPIX ESSA PHARM.. 0.3105 +0.0645 +26.22
TOPS TOP SHIPS .. 0.2600 +0.0520 +25.00
EKSO EKSO BIONI.. 1.73 +0.27 +18.49
CKPT CHECKPOINT.. 9.48 +1.42 +17.62
BONT BON TON ST.. 0.7998 +0.1198 +17.62
Symbol Name Last Change Change %
CERCW CERECOR IN.. 0.0500 -0.0250 -33.33
DRYS DRYSHIPS I.. 2.17 -0.84 -27.91
PTX PERNIX THE.. 3.43 -1.06 -23.61
APDNW APPLIED DN.. 0.3000 -0.0900 -23.08
ONSIZ ONCOBIOLOG.. 0.0700 -0.0200 -22.22
CHEKW CHECK-CAP .. 0.7800 -0.2100 -21.21
PAVMW PAVMED INC.. 1.20 -0.30 -20.00
OFLX OMEGA FLEX.. 58.11 -10.44 -15.23
WVVIP WILLAMETTE.. 5.25 -0.92 -14.91
AMSC AMERICAN S.. 3.60 -0.61 -14.49
Symbol Name Last Change Volume
GE GENERAL EL.. 25.91 -0.78 19290550
BAC BANK OF AM.. 23.80 -0.14 16150887
VALE VALE S.A. 9.02 -0.11 7644349
F FORD MOTOR.. 11.53 -0.17 7273841
T AT&T INC 36.51 -0.01 6509359
CCI CROWN CAST.. 99.17 +1.90 6493858
WFC WELLS FARG.. 54.17 -0.71 5954681
MGM MGM RESORT.. 34.03 +0.30 5509771
C CITIGROUP .. 66.00 -0.36 5488090
BDXA BECTON DIC.. 56.59 +0.61 5471065
Symbol Name Last Change Change %
COF CAPITAL ON.. 87.94 +6.93 +8.55
NVR NVR INC 2648.45 +201.16 +8.22
CAI CAI INTERN.. 25.93 +1.72 +7.10
BMI BADGER MET.. 44.70 +2.95 +7.07
DDS DILLARDS I.. 67.91 +3.93 +6.14
AGRO ADECOAGRO .. 10.59 +0.60 +6.01
BEDU BRIGHT SCH.. 14.59 +0.76 +5.50
ATTO ATENTO S.A.. 11.90 +0.60 +5.31
LXFR LUXFER HOL.. 13.27 +0.66 +5.23
WIT WIPRO LIMI.. 6.05 +0.30 +5.22
Symbol Name Last Change Change %
GLA GLASSBRIDG.. 3.49 -0.46 -11.65
TTI TETRA TECH.. 2.82 -0.30 -9.62
NCR NCR CORP 39.43 -3.55 -8.26
ALV AUTOLIV IN.. 106.78 -9.11 -7.86
FMSA FAIRMOUNT .. 3.11 -0.25 -7.44
ICD INDEPENDEN.. 3.83 -0.28 -6.81
FRO FRONTLINE .. 5.90 -0.43 -6.79
DAC DANAOS COR.. 2.10 -0.15 -6.67
SXT SENSIENT T.. 76.00 -5.38 -6.61
UNT UNIT CORP 17.82 -1.25 -6.55

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
30VX/N7 07/26/2017 10.35 -0.10 10.61 10.25 10.35 240 737
31VX/Q7 08/02/2017 10.625 -0.125 11.00 10.60 10.63 129 188
32VX/Q7 08/09/2017 11.10 -0.05 11.30 11.10 11.08 7 109
VIX/Q7 08/16/2017 11.45 +0.075 11.45 11.35 11.38 1641 326839
34VX/Q7 08/23/2017 11.90 +0.05 11.95 11.90 11.90 4 2
35VX/Q7 08/30/2017 12.40 +0.10 12.40 12.30 12.40 5 7
VIX/U7 09/20/2017 12.67 -0.005 12.70 12.60 12.68 432 108818
VIX/V7 10/18/2017 13.50 +0.025 13.50 13.45 13.48 145 48302
VIX/X7 11/15/2017 14.07 +0.045 14.07 14.02 14.03 66 36354
VIX/Z7 12/20/2017 14.40 +0.025 14.40 14.37 14.38 35 31488
VIX/F8 01/17/2018 15.55 +0.05 15.55 15.53 15.50 8 19953
VIX/G8 02/14/2018 16.00 +0.075 16.00 16.00 15.93 2 7482
VIX/H8 03/21/2018 16.60 +0.05 16.60 16.60 16.55 1 3707
VIX/J8 04/18/2018 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/N7 07/26/2017 3.90 0.0 0.0 0.0 3.80 0 0
VXTY/Q7 08/23/2017 3.95 0.0 0.0 0.0 3.85 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/Q7 08/16/2017 15.85 -0.10 15.90 15.85 15.93 25 95
VUX/U7 09/20/2017 17.30 +0.13 17.30 17.30 17.20 5 3
VUX/V7 10/18/2017 17.95 -0.05 17.95 17.95 17.98 20 0
VUX/X7 11/14/2017 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/U7 09/15/2017 10.90 0.0 0.0 0.0 10.80 0 0
VAZ/V7 10/20/2017 11.975 0.0 0.0 0.0 11.95 0 0
VAZ/X7 11/17/2017
VAZ/Z7 12/15/2017 13.425 0.0 0.0 0.0 13.38 0 0
VAZ/F8 01/19/2018 13.85 0.0 0.0 0.0 13.80 0 0
VAZ/H8 03/16/2018 14.675 0.0 0.0 0.0 14.73 0 0
VAZ/M8 06/15/2018 15.625 0.0 0.0 0.0 15.58 0 0
VAZ/Z8 12/21/2018 16.875 0.0 0.0 0.0 16.82 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/Q7 08/18/2017 9.225 0.0 0.0 0.0 8.90 0 0
VAO/U7 09/14/2017 10.90 0.0 0.0 0.0 10.80 0 0
VAO/V7 10/20/2017 11.85 0.0 0.0 0.0 11.83 0 0
VAO/X7 11/17/2017
VAO/Z7 12/15/2017 13.35 0.0 0.0 0.0 13.30 0 0
VAO/F8 01/19/2018 13.80 0.0 0.0 0.0 13.75 0 0
VAO/H8 03/15/2018 14.525 0.0 0.0 0.0 14.58 0 0
VAO/M8 06/15/2018 15.60 0.0 0.0 0.0 15.55 0 0
VAO/Z8 12/21/2018 16.825 0.0 0.0 0.0 16.77 0 0
*Third Party Advertisement
Right
Left
.DJIA   21580.07 -31.71
.NCOMP   6387.75 -2.25
.SPX   2472.54 -0.91
VIX   9.36 -0.22
CBOE 792.7K 93.94 +0.79
.OEX   1087.74 -1.52
BXM   1319.84 +4.17
DJX   215.80 -0.32
.NDX   5921.52 +0.30
RUT   1435.8387 -6.5156
PUT   1791.85 +1.63
TYVIX   3.64 -0.08
RVX   13.85 +0.18