Quotes Dashboard

Market Snapshot

Advanced Chart
11.74
-0.30 -2.49%

VIX Overview

Last 11.74
Change -0.30 (-2.49 % )
Price
OHLC
Last Sale 11.74
Net Change -0.30
Percent Change -2.49
52 Week High 23.01
52 Week Low 8.84
Open 11.59
High 12.54
Low 11.25
Previous Close 12.04

Top Markets

Last Change Change %
VIX 11.74 -0.30 -2.49
S&P 500 2468.11 +3.50 +0.14
RUSSELL 2000 1383.5339 +0.2966 +0.02
NASDAQ 6345.11 +12.10 +0.19
MSCI EMERGING MARKETS 1064.82 +4.55 +0.43
MSCI EAFE 1937.00 +10.74 +0.56

Exchange Volume

  • CBOE:5309473

  • C2:553467

  • 8/17/2017

    CFE:6221

  • 8/16/2017

    CFE:381485

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1720I28 VIX 28.00 09/20/2017 0.20 0.00 168961 192609
VIX1720I20 VIX 20.00 09/20/2017 0.50 0.00 109319 642819
VIX1720I17 VIX 17.00 09/20/2017 0.70 -0.05 73143 251028
VIX1720I19 VIX 19.00 09/20/2017 0.55 0.00 60505 168239
Puts
VIX1720U13 VIX 13.00 09/20/2017 1.35 0.05 36955 124854
VIX1720U14 VIX 14.00 09/20/2017 2.08 0.03 24276 72275
SPXW1729U2390 SPX 2390.00 09/29/2017 13.71 -1.99 23890 1977
SPXW1729U2255 SPX 2255.00 09/29/2017 5.00 -1.80 23869 115
Symbol Ticker Strike Expr Last Change Volume Int
Calls
VXX1715I39 VXX 39.00 09/15/2017 0.01 -0.02 12833 5161
AAPL1717K175 AAPL 175.00 11/17/2017 2.94 -0.20 11517 4041
AAPL1717K190 AAPL 190.00 11/17/2017 0.84 -0.04 11453 2744
X1718H24 X 24.00 08/18/2017 0.73 0.46 10343 34260
Puts
SPY1725T240 SPY 240.00 08/25/2017 0.20 -0.10 25137 57449
IWM1715U136 IWM 136.00 09/15/2017 1.64 -0.01 21508 37573
USO1717W8.5 USO 8.50 11/17/2017 0.18 0.04 20900 7560
USO1717W9.5 USO 9.50 11/17/2017 0.54 0.04 20050 6964

Market Scanner

Symbol Name Last Change Volume
TGB TASEKO MIN.. 1.65 +0.12 292664
VXX IPATH S&P .. 11.74 -0.08 240191
TXMD Therapeuti.. 5.94 +0.12 236712
SRCI SRC ENERGY.. 7.90 -0.11 231275
NGD NEW GOLD I.. 3.47 +0.10 208861
GST GASTAR EXP.. 0.6271 +0.0238 183669
GSS GOLDEN STA.. 0.7200 +0.0092 158309
NAK NORTHERN D.. 1.49 +0.10 153765
XXII 22ND CENTU.. 2.13 -0.05 144828
BTG B2GOLD COR.. 2.49 +0.06 141511
Symbol Name Last Change Change %
LINU LINiu TECH.. 0.2700 +0.0900 +50.00
DCTH DELCATH SY.. 0.1400 +0.0400 +40.00
FENG PHOENIX NE.. 3.96 +1.08 +37.50
RIF'IR RMR REAL E.. 0.8000 +0.2000 +33.33
IDXG INTERPACE .. 1.40 +0.31 +28.44
URBN URBAN OUTF.. 19.77 +2.95 +17.54
BLVDW BOULEVARD .. 0.9300 +0.1300 +16.25
INPX Inpixon 0.3100 +0.0400 +14.81
BZUN BAOZUN INC.. 35.50 +4.28 +13.71
MNKD MANNKIND C.. 1.43 +0.17 +13.49
Symbol Name Last Change Change %
AQMS AQUA METAL.. 6.93 -1.13 -14.02
TGC TENGASCO I.. 0.5500 -0.0805 -12.77
XCO EXCO RESOU.. 1.01 -0.14 -12.17
CBI CHICAGO BR.. 9.96 -1.23 -10.99
DRYS DRYSHIPS I.. 3.17 -0.34 -9.69
HEB HEMISPHERX.. 0.3703 -0.0397 -9.68
BW BABCOCK & .. 2.45 -0.24 -8.92
AMRS AMYRIS INC 2.20 -0.20 -8.33
MBVX MABVAX THE.. 0.4600 -0.0400 -8.00
INFU INFUSYSTEM.. 1.80 -0.15 -7.69
Symbol Name Last Change Volume
DCTH DELCATH SY.. 0.1410 +0.0379 11496930
AMD ADVANCED M.. 12.63 -0.39 10453205
MU MICRON TEC.. 30.69 +1.01 8717973
CSCO CISCO SYST.. 32.34 +0.25 7216732
AAPL APPLE INC 160.95 -0.65 6832828
URBN URBAN OUTF.. 19.76 +2.94 6516022
SBRA SABRA HEAL.. 21.72 +0.21 6395655
QQQ POWERSHARE.. 144.28 +0.25 6061202
MSFT MICROSOFT .. 73.65 +0.43 5918939
FB FACEBOOK I.. 170.00 -1.00 5822489
Symbol Name Last Change Change %
CLRBW CELLECTAR .. 0.3299 +0.1498 +83.18
LINU LINiu TECH.. 0.2799 +0.1089 +63.68
SHIPW SEANERGY M.. 0.1400 +0.0400 +40.00
DCTH DELCATH SY.. 0.1410 +0.0379 +36.76
IDXG INTERPACE .. 1.41 +0.33 +30.56
BHACR BARINGTON .. 0.2800 +0.0625 +28.74
JRJC CHINA FINA.. 2.10 +0.44 +26.51
CHEKW CHECK-CAP .. 0.4789 +0.0989 +26.03
FMCIW FORUM MERG.. 0.4500 +0.0800 +21.62
FALC FALCONSTOR.. 0.1881 +0.0330 +21.28
Symbol Name Last Change Change %
CERCW CERECOR IN.. 0.0301 -0.0207 -40.75
ONTXW ONCONOVA T.. 0.5250 -0.2250 -30.00
GLBR Global Bro.. 1.25 -0.45 -26.47
PAACW PACIFIC SP.. 0.2500 -0.0700 -21.87
SLNOW Soleno The.. 0.0805 -0.0205 -20.30
TCCO TECHNICAL .. 5.65 -1.40 -19.86
EXXI ENERGY XXI.. 10.82 -2.23 -17.06
ROSEU ROSEHILL R.. 7.90 -1.60 -16.84
RAVE RAVE RESTA.. 1.70 -0.30 -15.00
WLDN WILLDAN GR.. 31.18 -5.12 -14.10
Symbol Name Last Change Volume
BAC BANK OF AM.. 24.19 -0.28 14361504
VALE VALE S.A. 10.10 +0.32 13065594
SRC SPIRIT REA.. 8.49 +0.01 7804254
F FORD MOTOR.. 10.80 -0.04 7090114
GE GENERAL EL.. 25.10 -0.04 7023556
CHK CHESAPEAKE.. 4.00 +0.02 6616481
C CITIGROUP .. 67.71 -0.26 6054050
ABEV AMBEV S.A. 6.23 +0.04 5944193
SNAP SNAP INC 13.12 +0.38 5842491
FCX FREEPORT-M.. 14.77 +0.80 5628033
Symbol Name Last Change Change %
FENG PHOENIX NE.. 3.95 +1.08 +37.63
PN PATRIOT NA.. 2.37 +0.29 +13.94
HBM HUDBAY MIN.. 8.15 +0.95 +13.19
EROS EROS INTER.. 7.50 +0.65 +9.49
JONE JONES ENER.. 1.20 +0.10 +9.09
ZOES ZOE'S KITC.. 12.26 +1.01 +8.98
RYI RYERSON HO.. 8.60 +0.65 +8.18
ATV ACORN INTE.. 14.09 +1.04 +7.97
YGE YINGLI GRE.. 2.44 +0.18 +7.96
RENN RENREN INC.. 7.33 +0.54 +7.95
Symbol Name Last Change Change %
PACD PACIFIC DR.. 0.6764 -0.0836 -11.00
CBI CHICAGO BR.. 9.97 -1.22 -10.90
XCO EXCO RESOU.. 1.03 -0.12 -10.43
RAS RAIT FINAN.. 1.09 -0.11 -9.17
BW BABCOCK & .. 2.45 -0.24 -8.92
GTN'A GRAY TELEV.. 11.75 -1.12 -8.68
RAS.A RAIT FINAN.. 16.50 -1.30 -7.30
RAS.B RAIT FINAN.. 17.43 -1.35 -7.19
RAS.C RAS FINANC.. 18.59 -1.41 -7.05
DYN''A DYNEGY INC.. 0.1400 -0.0100 -6.67

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
34VX/Q7 08/23/2017 12.15 +0.15 12.15 12.15 12.00 10 273
35VX/Q7 08/30/2017 12.275 0.0 0.0 0.0 12.28 0 195
36VX/U7 09/06/2017 12.55 0.0 0.0 0.0 12.55 0 143
37VX/U7 09/13/2017 12.775 0.0 0.0 0.0 12.78 0 302
VIX/U7 09/20/2017 13.17 +0.095 13.22 13.05 13.08 3144 293459
39VX/U7 09/27/2017 13.30 0.0 0.0 0.0 13.30 0 0
VIX/V7 10/18/2017 13.84 +0.065 13.90 13.75 13.78 1462 67461
VIX/X7 11/15/2017 14.28 +0.055 14.34 14.23 14.23 834 42799
VIX/Z7 12/20/2017 14.47 +0.045 14.50 14.42 14.43 239 49902
VIX/F8 01/17/2018 15.55 +0.025 15.57 15.50 15.53 138 31560
VIX/G8 02/14/2018 15.85 +0.025 15.85 15.80 15.83 89 21514
VIX/H8 03/21/2018 16.30 +0.025 16.30 16.30 16.28 4 11341
VIX/J8 04/18/2018 16.625 0.0 0.0 0.0 16.63 0 811
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 09/20/2017 17.82 0.0 0.0 0.0 17.82 0 34
VUX/V7 10/18/2017 18.17 0.0 0.0 0.0 18.17 0 85
VUX/X7 11/14/2017 18.70 0.0 0.0 0.0 18.70 0 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 12.675 0.0 0.0 0.0 12.68 0 646
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   22024.87 +25.88
.NCOMP   6345.11 +12.10
.SPX   2468.11 +3.50
VIX   11.74 -0.30
CBOE 667.44K 97.83 +0.29
.OEX   1092.58 +0.82
BXM   1327.54 +2.29
DJX   220.25 +0.26
.NDX   5917.42 +9.69
RUT   1383.5339 +0.2966
PUT   1801.81 +2.50
TYVIX   4.03 -0.05
RVX   16.06 +0.20