Quotes Dashboard

Market Snapshot

Advanced Chart
11.49
-0.27 -2.30%

VIX Overview

Last 11.49
Change -0.27 (-2.30 % )
Price
OHLC
Last Sale 11.49
Net Change -0.27
Percent Change -2.30
52 Week High 26.72
52 Week Low 9.97
Open 11.84
High 12.26
Low 11.37
Previous Close 11.76

Top Markets

Last Change Change %
VIX 11.49 -0.27 -2.30
S&P 500 2351.16 +3.94 +0.17
RUSSELL 2000 1399.8619 +0.7285 +0.05
NASDAQ 5838.58 0.0 0.0
MSCI EMERGING MARKETS 944.05 +0.47 +0.05
MSCI EAFE 1754.03 +3.07 +0.18

Exchange Volume

  • CBOE:4851337

  • C2:697045

  • 2/21/2017

    CFE:11749

  • 2/17/2017

    CFE:239728

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1722C16 VIX 16.00 03/22/2017 0.65 0.05 60396 271720
VIX1719D24 VIX 24.00 04/19/2017 0.47 -0.03 50020 20317
VIX1722C25 VIX 25.00 03/22/2017 0.13 -0.01 35010 127206
VIX1719D23 VIX 23.00 04/19/2017 0.55 0.02 33133 63187
Puts
VIX1719P12.5 VIX 12.50 04/19/2017 0.54 0.01 43418 3955
SPX1717O2340 SPX 2340.00 03/17/2017 19.50 -5.00 29084 10357
VIX1719P12 VIX 12.00 04/19/2017 0.33 -0.01 25323 101465
VIX1722O12.5 VIX 12.50 03/22/2017 0.75 -0.05 11385 145987
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1717C235 SPY 235.00 03/17/2017 2.29 -0.02 26380 133337
SPY1731C234 SPY 234.00 03/31/2017 3.15 0.05 23476 82968
VXX1719E30 VXX 30.00 05/19/2017 0.63 0.10 20009 1264
MGM1715I29 MGM 29.00 09/15/2017 1.42 -0.13 19953 20086
Puts
IWM1717O130 IWM 130.00 03/17/2017 0.34 -0.09 33994 196642
SPY1721P228 SPY 228.00 04/21/2017 2.06 -0.07 33478 18371
SPY1721P230 SPY 230.00 04/21/2017 2.44 -0.17 32802 60429
SPY1721P220 SPY 220.00 04/21/2017 1.02 -0.03 31155 92593

Market Scanner

Symbol Name Last Change Volume
NGD NEW GOLD I.. 3.09 -0.08 1999769
BTG B2GOLD COR.. 3.22 -0.16 1600064
CVM CEL SCI CO.. 0.0989 -0.0192 961689
NAK NORTHERN D.. 2.26 +0.00 866649
AKG ASANKO GOL.. 2.99 -0.00 838843
GST GASTAR EXP.. 2.01 +0.16 751761
SAND SANDSTORM .. 4.66 -0.25 696176
SYRG SYNERGY RE.. 8.70 +0.22 639758
GSAT GLOBALSTAR.. 1.42 +0.01 548757
PLX PROTALIX B.. 1.08 -0.08 545380
Symbol Name Last Change Change %
EVI ENVIROSTAR.. 24.25 +3.60 +17.43
ENRJ ENERJEX RE.. 0.4700 +0.0580 +14.08
DGSE DGSE COMPA.. 1.36 +0.15 +12.40
GST GASTAR EXP.. 2.01 +0.16 +8.65
APHB AMPLIPHI B.. 0.5300 +0.0405 +8.27
GST.A GASTAR EXP.. 21.50 +1.40 +6.97
GVP GSE SYSTEM.. 3.25 +0.20 +6.56
EPM EVOLUTION .. 9.00 +0.55 +6.51
TPHS TRINITY PL.. 8.81 +0.53 +6.40
GST.B GASTAR EXP.. 23.81 +1.36 +6.06
Symbol Name Last Change Change %
MCZ MAD CATZ I.. 0.0780 -0.0220 -22.00
CVM CEL SCI CO.. 0.0989 -0.0192 -16.26
MXC MEXCO ENER.. 4.74 -0.51 -9.71
TGB TASEKO MIN.. 1.35 -0.14 -9.40
PLX PROTALIX B.. 1.08 -0.08 -6.90
THM INTERNATIO.. 0.6201 -0.0439 -6.61
NSPR INSPIREMD .. 2.20 -0.14 -5.98
LODE COMSTOCK M.. 0.2542 -0.0158 -5.85
XPL SOLITARIO .. 0.8100 -0.0499 -5.80
LEU CENTRUS EN.. 5.87 -0.36 -5.78
Symbol Name Last Change Volume
CSCO CISCO SYST.. 33.74 +0.14 11249740
MSFT MICROSOFT .. 64.62 +0.10 9931644
MDLZ MONDELEZ I.. 42.50 -0.70 8155412
AAPL APPLE INC 135.72 +0.37 8069941
KHC THE KRAFT .. 96.65 +9.37 7455441
AMD ADVANCED M.. 13.13 +0.16 7345503
PGNX PROGENICS .. 10.62 +0.08 7131093
INTC INTEL CORP 36.48 +0.07 6293051
MU MICRON TEC.. 23.35 +0.37 5447376
SBUX STARBUCKS .. 57.35 +0.62 4617741
Symbol Name Last Change Change %
XGTIW XG TECHNOL.. 24.00 +11.17 +87.06
MOSY MOSYS, INC 3.50 +1.23 +54.19
LMIA LMI AEROSP.. 13.66 +4.47 +48.64
IFMK IFRESH INC 23.90 +7.16 +42.77
RNVAZ RENNOVA HE.. 0.0283 +0.0082 +40.80
AAPC ATLANTIC A.. 26.50 +6.66 +33.57
MDVXW MEDOVEX CO.. 0.3600 +0.0822 +29.59
SGLBW SIGMA LABS.. 1.25 +0.25 +25.00
IFON INFOSONICS.. 0.7500 +0.1500 +25.00
PPHM PEREGRINE .. 0.5500 +0.1067 +24.07
Symbol Name Last Change Change %
XTLB XTL BIOPHA.. 2.33 -1.26 -35.10
CLRBW CELLECTAR .. 0.2508 -0.1219 -32.71
AGFSW AGROFRESH .. 0.1300 -0.0500 -27.78
OXBRW OXBRIDGE R.. 0.5500 -0.1500 -21.43
TROVW TROVAGENE .. 0.2300 -0.0604 -20.80
ARQL ARQULE INC 1.20 -0.27 -18.37
BNTCW BENITEC BI.. 0.5100 -0.1100 -17.74
PME PINGTAN MA.. 3.65 -0.68 -15.70
IEPRR ICAHN ENTE.. 2.29 -0.41 -15.19
ABAC AOXIN TIAN.. 2.72 -0.43 -13.65
Symbol Name Last Change Volume
BAC BANK OF AM.. 24.52 -0.06 21152425
PFE PFIZER INC 33.62 +0.00 13553774
S SPRINT COR.. 9.30 +0.30 8170116
T AT&T INC 41.48 +0.23 7845085
GE GENERAL EL.. 30.37 -0.08 7377961
ORCL ORACLE COR.. 42.06 +0.47 7300198
VALE VALE S.A. 10.97 +0.11 7159972
VZ VERIZON CO.. 49.19 +0.73 6661659
F FORD MOTOR.. 12.58 +0.04 6581309
UL UNILEVER P.. 48.53 +5.96 6387921
Symbol Name Last Change Change %
ANET ARISTA NET.. 119.06 +18.89 +18.86
DGI DIGITAL GL.. 35.00 +5.40 +18.24
IMN IMATION CO.. 0.7791 +0.1133 +17.02
UN UNILEVER N.. 48.79 +6.47 +15.29
NTZ NATUZZI S .. 2.53 +0.32 +14.48
UL UNILEVER P.. 48.53 +5.96 +14.00
TMST TIMKENSTEE.. 19.88 +2.16 +12.19
GSL GLOBAL SHI.. 1.52 +0.15 +10.95
ECT ECA MARCEL.. 2.80 +0.25 +9.80
GOL GOL LINHAS.. 28.55 +2.34 +8.93
Symbol Name Last Change Change %
AMBR AMBER ROAD.. 7.97 -1.34 -14.39
CIR CIRCOR INT.. 61.55 -10.25 -14.28
NUS NU SKIN EN.. 48.23 -6.91 -12.53
ORC ORCHID ISL.. 10.84 -1.55 -12.51
AUY YAMANA GOL.. 3.09 -0.35 -10.17
DIN DINEEQUITY.. 60.14 -6.41 -9.63
AAN AARON'S IN.. 26.93 -2.59 -8.77
SGU STAR GAS P.. 9.50 -0.89 -8.57
PES PIONEER EN.. 5.95 -0.55 -8.46
HTZ HERTZ GLOB.. 20.00 -1.66 -7.66

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
08VX/G7 02/22/2017 12.30 +0.025 12.30 12.10 12.28 14 558
09VX/H7 03/01/2017 12.60 -0.125 12.85 12.60 12.73 3 162
10VX/H7 03/08/2017 12.85 +0.05 13.05 12.85 12.85 13 211
11VX/H7 03/14/2017 13.15 +0.15 13.15 13.15 13.63 1 55
VIX/H7 03/22/2017 13.02 -0.105 13.25 12.85 13.13 6099 303771
13VX/H7 03/29/2017 13.35 0.0 0.0 0.0 13.48 0 0
VIX/J7 04/19/2017 14.33 -0.02 14.45 14.19 14.35 3903 129414
VIX/K7 05/17/2017 15.05 -0.10 15.20 14.90 15.15 946 49749
VIX/M7 06/21/2017 15.70 -0.075 15.82 15.63 15.78 297 31054
VIX/N7 07/19/2017 16.45 -0.075 16.55 16.40 16.52 207 28487
VIX/Q7 08/16/2017 16.85 -0.025 16.90 16.80 16.88 109 18083
VIX/U7 09/20/2017 17.45 -0.125 17.60 17.45 17.57 83 6288
VIX/V7 10/18/2017 17.84 +0.09 17.96 17.79 17.82 96 476
VIX/X7 11/15/2017 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/G7 02/22/2017 5.00 0.0 0.0 0.0 5.10 0 0
VXTY/H7 03/22/2017 5.05 0.0 0.0 0.0 5.15 0 0
VXTY/J7 04/26/2017 5.10 0.0 0.0 0.0 5.20 0 0
VXTY/K7 05/24/2017 5.15 0.0 0.0 0.0 5.25 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/H7 03/21/2017 18.27 0.0 0.0 0.0 18.88 0 81
VUX/J7 04/18/2017 19.92 0.0 0.0 0.0 20.38 0 41
VUX/K7 05/16/2017 20.57 0.0 0.0 0.0 20.73 0 8
VUX/M7 06/20/2017 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/H7 03/17/2017 12.025 0.0 0.0 0.0 11.58 0 0
VAZ/K7 13.73 0.0 13.78 0
VAZ/M7 06/16/2017 14.45 0.0 0.0 0.0 14.53 0 0
VAZ/U7 09/15/2017 16.10 0.0 0.0 0.0 16.15 0 0
VAZ/Z7 12/15/2017 17.075 0.0 0.0 0.0 17.13 0 0
VAZ/F8 01/19/2018 17.05 0.0 0.0 0.0 17.15 0 0
VAZ/M8 06/15/2018 18.275 0.0 0.0 0.0 18.42 0 0
VAZ/Z8 12/21/2018 19.175 0.0 0.0 0.0 19.42 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/H7 03/17/2017 12.00 0.0 0.0 0.0 11.60 0 0
VAO/K7 13.53 0.0 13.58 0
VAO/M7 06/16/2017 14.40 0.0 0.0 0.0 14.48 0 0
VAO/U7 09/15/2017 16.10 0.0 0.0 0.0 16.15 0 0
VAO/Z7 12/15/2017 17.00 0.0 0.0 0.0 17.05 0 0
VAO/F8 01/19/2018 17.00 0.0 0.0 0.0 17.10 0 0
VAO/M8 06/15/2018 18.25 0.0 0.0 0.0 18.40 0 0
VAO/Z8 12/21/2018 19.125 0.0 0.0 0.0 19.38 0 0
*Third Party Advertisement
Right
Left
.DJIA   20624.05 +4.28
.NCOMP   5838.58 0.0
.SPX   2351.16 +3.94
VIX   11.49 -0.27
CBOE 1.1M 80.94 +0.54
.OEX   1039.23 +1.67
BXM   1257.30 +3.78
DJX   206.24 +0.04
.NDX   5324.72 0.0
RUT   1399.8619 +0.7285
PUT   1716.28 +3.27
TYVIX   5.18 +0.21
RVX   16.17 -0.43