Quotes Dashboard

Market Snapshot

Advanced Chart
9.55
-0.18 -1.85%

VIX Overview

Last 9.55
Change -0.18 (-1.85 % )
Price
OHLC
Last Sale 9.55
Net Change -0.18
Percent Change -1.85
52 Week High 17.28
52 Week Low 8.84
Open 9.60
High 9.69
Low 9.53
Previous Close 9.73

Top Markets

Last Change Change %
VIX 9.55 -0.18 -1.85
S&P 500 2599.03 0.0 0.0
RUSSELL 2000 1518.89 0.0 0.0
NASDAQ 6862.48 0.0 0.0
MSCI EMERGING MARKETS 1155.68 +4.70 +0.41
MSCI EAFE 2005.79 +3.40 +0.17

Exchange Volume

  • Cboe:353

  • C2:0

  • 11/22/2017

    CFE:14751

  • 11/21/2017

    CFE:262898

EXTENDED TRADING HOURS MICROSITE

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPX1715L2625 SPX 2625.00 12/15/2017 5.60 0.12 51 60008
VIX1720L14.5 VIX 14.50 12/20/2017 0.50 0.00 31 9715
VIX1821C21 VIX 21.00 03/21/2018 1.30 -0.05 8 29331
SPXW1701L2600 SPX 2600.00 12/01/2017 9.50 1.50 5 12592
Puts
VIX1706X11 VIX 11.00 12/06/2017 0.90 -0.06 200 131
SPXW1722W2595 SPX 2595.00 11/22/2017 1.40 -0.50 8 1771
SPXW1722W2600 SPX 2600.00 11/22/2017 3.20 -1.10 8 1530
SPX1715X2580 SPX 2580.00 12/15/2017 12.50 -0.65 4 38543
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1729L267 SPY 267.00 12/29/2017 0.24 0.12 20011 24616
SPY1729L269 SPY 269.00 12/29/2017 0.12 0.05 20000 201361
BAC1724K27 BAC 27.00 11/24/2017 0.04 -0.03 12006 53042
IWM1701L150 IWM 150.00 12/01/2017 1.75 0.73 10941 14411
Puts
SPY1701X258 SPY 258.00 12/01/2017 0.51 -0.51 18004 44281
SPY1701X256 SPY 256.00 12/01/2017 0.28 -0.32 17987 39375
SPY1729X245 SPY 245.00 12/29/2017 0.50 -0.19 15145 56361
SN1715X5 SN 5.00 12/15/2017 0.40 0.00 11982 14249

Market Scanner

Symbol Name Last Change Volume
BPMX BIOPHARMX .. 0.1250 -0.0609 1012004
SRCI SRC ENERGY.. 8.35 +0.16 562510
CEI CAMBER ENE.. 0.2030 -0.0018 487141
AKG ASANKO GOL.. 0.6900 -0.0876 414045
PTN PALATIN TE.. 0.9699 +0.0966 340148
TRXC TRANSENTER.. 2.45 +0.07 332933
GSAT GLOBALSTAR.. 1.56 +0.03 320638
EEM iShares MS.. 47.68 +0.63 254526
NAK NORTHERN D.. 2.10 -0.01 219438
UQM UQM TECHNO.. 1.41 +0.18 196698
Symbol Name Last Change Change %
INAP INTERNAP C.. 17.46 +13.31 +320.72
EKSO EKSO BIONI.. 4.15 +1.24 +42.61
CLSN CELSION CO.. 2.87 +0.73 +34.11
DLPH'I DELPHI TEC.. 49.92 +11.92 +31.37
FENG PHOENIX NE.. 8.05 +1.84 +29.63
OMNT OMINTO, IN.. 3.90 +0.83 +27.04
ACHV Achieve Li.. 1.72 +0.31 +21.99
OSUR ORASURE TE.. 16.56 +2.60 +18.62
GROW US GLOBAL .. 3.36 +0.50 +17.48
CMCM CHEETAH MO.. 12.67 +1.86 +17.21
Symbol Name Last Change Change %
BPMX BIOPHARMX .. 0.1250 -0.0609 -32.76
SIG SIGNET JEW.. 52.78 -23.04 -30.39
CYTK CYTOKINETI.. 8.20 -2.95 -26.46
WLB WESTMORELA.. 1.23 -0.38 -23.60
FPP FIELDPOINT.. 0.2600 -0.0712 -21.50
EPE EP ENERGY .. 1.89 -0.48 -20.25
GALT GALECTIN T.. 2.50 -0.56 -18.30
TEDU TARENA INT.. 13.37 -2.60 -16.28
XTNT XTANT MEDI.. 0.6301 -0.1200 -16.00
GNC GNC HOLDIN.. 5.74 -0.99 -14.75
Symbol Name Last Change Volume
XNET XUNLEI LIM.. 21.46 +2.47 12649452
MU MICRON TEC.. 49.40 +1.76 7091099
CSCO CISCO SYST.. 36.65 +0.15 6729705
AAPL APPLE INC 173.14 +3.16 6509912
CMCSA COMCAST CO.. 36.42 +0.59 6417605
MRVL MARVELL TE.. 23.28 +1.69 6185853
INTC INTEL CORP 44.94 +0.32 6073118
MSFT MICROSOFT .. 83.72 +1.19 5902152
CLSN CELSION CO.. 2.86 +0.72 5441704
AMD ADVANCED M.. 11.40 +0.06 4655738
Symbol Name Last Change Change %
VLRX VALERITAS .. 4.81 +1.89 +64.73
ATAC ATLANTIC A.. 15.00 +5.10 +51.52
EKSO EKSO BIONI.. 4.13 +1.21 +41.44
CLSN CELSION CO.. 2.86 +0.72 +33.64
CYTXW CYTORI THE.. 0.0400 +0.0100 +33.33
ONTXW ONCONOVA T.. 0.5330 +0.1326 +33.12
KTOVW KITOV PHAR.. 0.7500 +0.1850 +32.74
ENG ENGLOBAL C.. 0.9498 +0.2098 +28.35
NDRA ENDRA LIFE.. 2.98 +0.65 +27.90
NXEOW NEXEO SOLU.. 0.5489 +0.1189 +27.65
Symbol Name Last Change Change %
ACST ACASTI PHA.. 2.05 -1.05 -33.87
CERCW CERECOR IN.. 0.0292 -0.0140 -32.41
CHEKW CHECK-CAP .. 0.3300 -0.1480 -30.96
WHLRW WHEELER RE.. 0.0212 -0.0087 -29.10
EYESW SECOND SIG.. 0.2900 -0.1100 -27.50
NXTDW NXT-ID, IN.. 0.1100 -0.0400 -26.67
CYTK CYTOKINETI.. 8.25 -2.85 -25.68
BHACR BARINGTON .. 0.1510 -0.0488 -24.42
EYEGW EYEGATE PH.. 0.0652 -0.0205 -23.92
AMRHW AMERI HOLD.. 0.5000 -0.1500 -23.08
Symbol Name Last Change Volume
GE GENERAL EL.. 17.83 -0.15 19076007
BAC BANK OF AM.. 26.73 -0.01 15006684
ABEV AMBEV S.A. 6.35 +0.08 12811855
IVR INVESCO MO.. 18.13 +0.11 9625630
VALE VALE S.A. 10.46 +0.34 8186427
F FORD MOTOR.. 12.12 -0.01 8090531
T AT&T INC 34.33 -0.31 7823955
PBR PETROLEO B.. 10.03 -0.14 7014107
ETM ENTERCOM C.. 11.65 -0.25 6186679
SQ SQUARE INC 48.06 +2.85 5503575
Symbol Name Last Change Change %
KODK''A EASTMAN KO.. 0.0399 +0.0299 +299.00
DLPH'I DELPHI TEC.. 50.50 +12.50 +32.89
FENG PHOENIX NE.. 8.09 +1.88 +30.27
CMCM CHEETAH MO.. 12.80 +1.98 +18.30
GGZ'R GABELLI GL.. 0.3100 +0.0450 +16.98
VNCE VINCE HOLD.. 4.26 +0.60 +16.39
CUB CUBIC CORP 60.75 +7.25 +13.55
DHX DHI GROUP .. 2.10 +0.25 +13.51
MTL. MECHEL PAO 0.9000 +0.1000 +12.50
APTV'I APTIV PLC .. 81.88 +8.88 +12.16
Symbol Name Last Change Change %
SIG SIGNET JEW.. 52.79 -23.05 -30.39
EPE EP ENERGY .. 1.89 -0.48 -20.25
C''A CITIGROUP .. 0.0950 -0.0175 -15.56
SGY STONE ENER.. 29.97 -5.52 -15.55
GNC GNC HOLDIN.. 5.76 -0.97 -14.41
PPDF PPDAI GROU.. 10.80 -1.76 -14.01
DSW DSW INC 19.55 -2.98 -13.23
VIPS VIPSHOP HO.. 8.22 -1.03 -11.14
LEJU LEJU HOLDI.. 1.53 -0.19 -11.05
JT JIANPU TEC.. 6.60 -0.80 -10.81

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
47VX/X7 11/22/2017 10.00 -0.075 10.05 10.00 10.08 2 410
48VX/X7 11/29/2017 10.40 0.0 0.0 0.0 10.40 0 252
49VX/Z7 12/06/2017 10.80 0.0 0.0 0.0 10.80 0 229
50VX/Z7 12/13/2017 11.40 0.0 0.0 0.0 11.40 0 176
VIX/Z7 12/20/2017 11.53 -0.095 11.69 11.50 11.63 7114 352158
52VX/Z7 12/27/2017 12.20 0.0 0.0 0.0 12.20 0 0
VIX/F8 01/17/2018 12.93 -0.045 13.03 12.90 12.98 4192 136667
VIX/G8 02/14/2018 13.84 -0.035 13.93 13.82 13.88 980 52446
VIX/H8 03/21/2018 14.62 -0.055 14.70 14.60 14.68 436 32021
VIX/J8 04/18/2018 15.23 -0.045 15.32 15.23 15.28 192 21470
VIX/K8 05/16/2018 15.75 -0.075 15.84 15.70 15.83 468 15486
VIX/M8 06/20/2018 16.19 -0.035 16.24 16.18 16.23 100 6759
VIX/N8 07/18/2018 16.70 -0.075 16.78 16.70 16.77 36 1859
VIX/Q8 08/22/2018 17.15 -0.075 17.15 16.85 17.23 3 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/X7 11/22/2017 3.80 0.0 0.0 0.0 3.80 0 0
VXTY/Z7 12/27/2017 3.85 0.0 0.0 0.0 3.85 0 10
VXTY/F8 01/25/2018 3.90 0.0 0.0 0.0 3.90 0 0
VXTY/G8 02/22/2018 3.95 0.0 0.0 0.0 3.95 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/Z7 12/20/2017 15.93 0.0 0.0 0.0 15.93 0 27
VUX/F8 01/17/2018 17.57 0.0 0.0 0.0 17.57 0 47
VUX/G8 02/14/2018 18.32 0.0 0.0 0.0 18.32 0 71
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/Z7 12/15/2017 9.05 0.0 0.0 0.0 9.05 0 2811
VAZ/F8 01/19/2018 11.125 0.0 0.0 0.0 11.13 0 4610
VAZ/G8 02/16/2018 12.175 0.0 0.0 0.0 12.18 0 0
VAZ/H8 03/16/2018 13.325 0.0 0.0 0.0 13.33 0 0
VAZ/M8 06/15/2018 15.375 0.0 0.0 0.0 15.38 0 0
VAZ/U8 09/21/2018 16.475 0.0 0.0 0.0 16.48 0 0
VAZ/Z8 12/21/2018 16.825 0.0 0.0 0.0 16.82 0 0
VAZ/F9 01/18/2019 16.875 0.0 0.0 0.0 16.88 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/Z7 12/15/2017 9.05 0.0 0.0 0.0 9.05 0 0
VAO/F8 01/19/2018 11.175 0.0 0.0 0.0 11.18 0 0
VAO/G8 02/16/2018 12.175 0.0 0.0 0.0 12.18 0 0
VAO/H8 03/16/2018 13.325 0.0 0.0 0.0 13.33 0 0
VAO/M8 06/15/2018 15.375 0.0 0.0 0.0 15.38 0 0
VAO/U8 09/21/2018 16.475 0.0 0.0 0.0 16.48 0 0
VAO/Z8 12/21/2018 16.825 0.0 0.0 0.0 16.82 0 0
VAO/F9 01/18/2019 16.875 0.0 0.0 0.0 16.88 0 0
*Third Party Advertisement
Right
Left
.DJIA   23590.83 0.0
.NCOMP   6862.48 0.0
.SPX   2599.03 0.0
VIX   9.55 -0.18
CBOE   119.63 0.0
.OEX   1144.85 0.0
BXM   1360.10 0.0
DJX   235.91 0.0
.NDX   6378.63 0.0
RUT   1518.89 0.0
PUT   1835.46 0.0
TYVIX   3.79 0.0
RVX   14.79 0.0