Quotes Dashboard

Market Snapshot

Advanced Chart
11.77
+0.23 +1.99%

VIX Overview

Last 11.77
Change +0.23 (+1.99 % )
Price
OHLC
Last Sale 11.77
Net Change +0.23
Percent Change +1.99
52 Week High 30.90
52 Week Low 10.93
Open 12.30
High 12.62
Low 11.59
Previous Close 11.54

Top Markets

Last Change Change %
VIX 11.77 +0.23 +1.99
S&P 500 2265.20 -6.11 -0.27
RUSSELL 2000 1347.8356 -4.0127 -0.30
NASDAQ 5552.94 -2.39 -0.04
MSCI EMERGING MARKETS 904.43 +2.29 +0.25
MSCI EAFE 1720.63 -4.03 -0.23

Exchange Volume

  • CBOE:3761275

  • C2:512896

  • 1/24/2017

    CFE:4158

  • 1/23/2017

    CFE:186541

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1715B17 VIX 17.00 02/15/2017 0.45 -0.10 78823 308760
VIX1715B16 VIX 16.00 02/15/2017 0.60 -0.10 26525 184685
VIX1715B20 VIX 20.00 02/15/2017 0.33 0.00 25147 226476
SPX1717C2300 SPX 2300.00 03/17/2017 16.22 -2.23 20991 51647
Puts
SPX1717O2250 SPX 2250.00 03/17/2017 32.00 -0.50 20322 116137
SPXW1723M2250 SPX 2250.00 01/23/2017 0.05 -0.55 19447 5452
SPX1717O2165 SPX 2165.00 03/17/2017 14.15 0.00 17557 4352
SPX1717O2040 SPX 2040.00 03/17/2017 5.30 -0.83 17535 1314
Symbol Ticker Strike Expr Last Change Volume Int
Calls
GLW1717B26.5 GLW 26.50 02/17/2017 0.15 0.05 16192 0
INTC1717B38.5 INTC 38.50 02/17/2017 0.18 0.00 11640 0
GE1717B32 GE 32.00 02/17/2017 0.03 -0.03 9230 37985
GE1717C31 GE 31.00 03/17/2017 0.16 -0.21 8821 14587
Puts
SPY1717O219 SPY 219.00 03/17/2017 2.04 0.00 47826 15176
SPY1717O209 SPY 209.00 03/17/2017 0.87 -0.17 45146 32496
SPY1717N225 SPY 225.00 02/17/2017 1.81 0.14 25087 232836
RAD1721P7 RAD 7.00 04/21/2017 1.00 0.20 20055 44465

Market Scanner

Symbol Name Last Change Volume
NAK NORTHERN D.. 2.96 +0.33 1028085
BTG B2GOLD COR.. 2.94 +0.11 512418
NGD NEW GOLD I.. 4.31 +0.12 424270
GSAT GLOBALSTAR.. 1.44 +0.06 403011
UEC URANIUM EN.. 1.59 +0.05 322171
LNG CHENIERE E.. 43.06 -0.20 252126
RNN REXAHN PHA.. 0.1753 -0.0087 248368
MSTX MAST THERA.. 0.1307 +0.0007 247562
TXMD Therapeuti.. 5.52 +0.06 242784
GPL GREAT PANT.. 1.84 +0.04 211852
Symbol Name Last Change Change %
XRA EXETER RES.. 0.9500 +0.1199 +14.44
INFU INFUSYSTEM.. 2.40 +0.30 +14.29
GSV GOLD STAND.. 2.53 +0.29 +12.95
NOG NORTHERN O.. 3.95 +0.45 +12.86
BGI BIRKS GROU.. 1.47 +0.16 +12.21
NAK NORTHERN D.. 2.88 +0.25 +9.51
TIK TEL INSTRU.. 4.70 +0.40 +9.30
ASM AVINO SILV.. 1.51 +0.11 +7.86
GV GOLDFIELD .. 6.10 +0.40 +7.02
MSN EMERSON RA.. 1.10 +0.06 +5.77
Symbol Name Last Change Change %
XTNT XTANT MEDI.. 0.3400 -0.0900 -20.93
UFAB UNIQUE FAB.. 11.40 -1.99 -14.86
AAMC ALTISOURCE.. 63.00 -8.95 -12.44
SKY SKYLINE CO.. 10.33 -1.39 -11.86
CEI CAMBER ENE.. 0.8411 -0.1083 -11.41
KIQ KELSO TECH.. 0.9100 -0.1000 -9.90
DSS DOCUMENT S.. 0.8202 -0.0788 -8.77
ENRJ ENERJEX RE.. 0.4500 -0.0400 -8.16
CVRS CORINDUS V.. 0.4523 -0.0378 -7.71
DPW DIGITAL PO.. 0.6200 -0.0400 -6.06
Symbol Name Last Change Volume
QCOM QUALCOMM I.. 54.88 -8.00 20771380
INTC INTEL CORP 36.77 -0.17 7772920
MSFT MICROSOFT .. 62.96 +0.22 6594002
AAPL APPLE INC 120.08 +0.08 5358865
YHOO YAHOO! INC 42.40 +0.35 5176752
CSX CSX CORP 45.99 +1.66 4959463
TLT iShares 20.. 121.14 +1.20 4755295
MU MICRON TEC.. 21.89 -0.07 4666846
AMD ADVANCED M.. 9.91 +0.16 4252125
CSCO CISCO SYST.. 30.27 +0.17 4122049
Symbol Name Last Change Change %
NHLDW NATIONAL H.. 0.7500 +0.7280 +3309.09
RXIIW RXI PHARMA.. 0.1778 +0.0575 +47.80
QPACW QUINPARIO .. 0.4348 +0.1048 +31.76
CYHHZ COMMUNITY .. 0.0070 +0.0014 +25.00
APDNW APPLIED DN.. 0.5000 +0.0800 +19.05
VRAY VIEWRAY IN.. 4.97 +0.77 +18.33
MRNS MARINUS PH.. 1.37 +0.21 +18.10
ACST ACASTI PHA.. 1.45 +0.21 +16.94
CAPNW CAPNIA INC.. 0.0889 +0.0122 +15.91
GMAN GORDMANS S.. 0.8550 +0.1072 +14.34
Symbol Name Last Change Change %
COYNW COPSYNC IN.. 0.0509 -0.0691 -57.58
XGTIW XG TECHNOL.. 2.26 -1.74 -43.50
DRYS DRYSHIPS I.. 5.40 -2.68 -33.17
MICTW MICRONET E.. 0.1001 -0.0354 -26.13
OPGNW OPGEN, INC.. 0.1020 -0.0346 -25.33
KBSF KBS FASHIO.. 0.2000 -0.0665 -24.95
APTO APTOSE BIO.. 1.07 -0.24 -18.32
CLRBZ CELLECTAR .. 0.2900 -0.0600 -17.14
EYEGW EYEGATE PH.. 0.2100 -0.0400 -16.00
SNES SENESTECH,.. 7.50 -1.41 -15.82
Symbol Name Last Change Volume
BAC BANK OF AM.. 22.56 -0.08 12083702
GE GENERAL EL.. 29.75 -0.78 10697930
F FORD MOTOR.. 12.31 -0.05 9601747
RAD RITE AID C.. 6.90 -0.56 7897164
VALE VALE S.A. 10.51 +0.48 7064293
FCX FREEPORT-M.. 15.72 +0.21 6732046
C CITIGROUP .. 55.68 -0.43 6028296
PFE PFIZER INC 31.46 -0.31 5842303
T AT&T INC 42.00 +0.55 5810959
S SPRINT COR.. 9.18 +0.25 5672301
Symbol Name Last Change Change %
CHK.D CHESAPEAKE.. 67.50 +11.70 +20.97
BOXC BROOKFIELD.. 23.37 +3.74 +19.05
TGH TEXTAINER .. 11.65 +1.30 +12.56
NQ NQ MOBILE .. 3.69 +0.41 +12.50
XNY CHINA XINI.. 1.40 +0.14 +11.11
GNK GENCO SHIP.. 11.82 +1.09 +10.16
NM NAVIOS MAR.. 2.19 +0.19 +9.50
VOC VOC ENERGY.. 4.14 +0.31 +8.09
SBGL SIBANYE GO.. 8.81 +0.59 +7.18
NM.G NAVIOS MAR.. 13.92 +0.93 +7.16
Symbol Name Last Change Change %
BIOA BIOAMBER I.. 5.26 -0.66 -11.15
AVH AVIANCA HO.. 8.49 -0.96 -10.16
TRR TRC COS IN.. 9.75 -1.10 -10.14
XCO EXCO RESOU.. 0.7501 -0.0796 -9.59
BANC BANC OF CA.. 14.65 -1.50 -9.29
EMG EMERGENT C.. 0.3200 -0.0319 -9.07
NAT NORDIC AME.. 8.57 -0.79 -8.44
NOM NUVEEN MIS.. 14.37 -1.23 -7.88
CBR CIBER INC 0.6450 -0.0531 -7.61
RAD RITE AID C.. 6.90 -0.56 -7.51

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
04VX/F7 01/25/2017 12.50 +0.30 12.55 11.95 12.20 33 351
05VX/G7 02/01/2017 12.85 +0.175 13.00 12.85 12.68 2 146
06VX/G7 02/08/2017 13.30 0.0 0.0 0.0 13.30 0 2
VIX/G7 02/15/2017 13.73 -0.095 14.10 13.65 13.83 64646 282442
08VX/G7 02/22/2017 14.95 +0.20 14.95 14.95 14.75 1 15
09VX/H7 03/01/2017 15.45 +0.30 15.45 15.45 15.15 1 10
VIX/H7 03/22/2017 15.06 -0.165 15.45 15.05 15.23 39486 82153
VIX/J7 04/19/2017 16.30 -0.075 16.59 16.25 16.38 14891 33301
VIX/K7 05/17/2017 17.05 -0.075 17.30 17.00 17.13 4694 33320
VIX/M7 06/21/2017 17.70 -0.025 17.90 17.62 17.73 2844 18298
VIX/N7 07/19/2017 18.43 -0.095 18.64 18.38 18.52 1506 15609
VIX/Q7 08/16/2017 18.74 -0.085 18.90 18.69 18.82 868 4289
VIX/U7 09/20/2017 19.29 -0.06 19.45 19.23 19.35 331 1242
VIX/V7 10/18/2017 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/H7 03/22/2017 20.38 0.0 0.0 0.0 20.38 0 47
VUX/J7 04/19/2017 21.52 0.0 0.0 0.0 21.52 0 41
VUX/K7 05/17/2017 22.17 0.0 0.0 0.0 22.17 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/G7 02/17/2017 11.025 0.0 0.0 0.0 11.03 0 0
VAZ/H7 03/17/2017 13.075 0.0 0.0 0.0 13.08 0 0
VAZ/M7 06/16/2017 15.95 0.0 0.0 0.0 15.95 0 0
VAZ/U7 09/15/2017 17.625 0.0 0.0 0.0 17.63 0 0
VAZ/Z7 12/15/2017 18.725 0.0 0.0 0.0 18.73 0 0
VAZ/F8 01/19/2018 18.70 0.0 0.0 0.0 18.70 0 0
VAZ/M8 06/15/2018 19.925 0.0 0.0 0.0 19.92 0 0
VAZ/Z8 12/21/2018 20.575 0.0 0.0 0.0 20.57 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/G7 02/16/2017 11.05 0.0 0.0 0.0 11.05 0 0
VAO/H7 03/17/2017 13.05 0.0 0.0 0.0 13.05 0 0
VAO/M7 06/15/2017 15.90 0.0 0.0 0.0 15.90 0 0
VAO/U7 09/14/2017 17.625 0.0 0.0 0.0 17.63 0 0
VAO/Z7 12/14/2017 18.65 0.0 0.0 0.0 18.65 0 0
VAO/F8 01/18/2018 18.65 0.0 0.0 0.0 18.65 0 0
VAO/M8 06/15/2018 19.90 0.0 0.0 0.0 19.90 0 0
VAO/Z8 12/21/2018 20.525 0.0 0.0 0.0 20.52 0 0
*Third Party Advertisement
Right
Left
.DJIA   19799.85 -27.40
.NCOMP   5552.94 -2.39
.SPX   2265.20 -6.11
VIX   11.77 +0.23
CBOE 646.03K 76.05 -0.59
.OEX   1000.50 -2.54
BXM   1237.54 -1.78
DJX   198.00 -0.27
.NDX   5065.70 +2.50
RUT   1347.8356 -4.0127
PUT   1693.94 -1.53
TYVIX   5.77 +0.21
RVX   17.64 +0.68