Quotes Dashboard

Market Snapshot

Advanced Chart
14.22
-0.04 -0.28%

VIX Overview

Last 14.22
Change -0.04 (-0.28 % )
Price
OHLC
Last Sale 14.22
Net Change -0.04
Percent Change -0.28
52 Week High 23.01
52 Week Low 8.84
Open 14.59
High 14.74
Low 13.98
Previous Close 14.26

Top Markets

Last Change Change %
VIX 14.22 -0.04 -0.28
S&P 500 2425.55 0.0 0.0
RUSSELL 2000 1357.7926 0.0 0.0
NASDAQ 6216.53 0.0 0.0
MSCI EMERGING MARKETS 1061.99 +2.45 +0.23
MSCI EAFE 1915.60 -1.08 -0.06

Exchange Volume

  • CBOE:1447

  • C2:0

  • 8/21/2017

    CFE:23899

  • 8/18/2017

    CFE:589379

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPXW1708I2440 SPX 2440.00 09/08/2017 16.70 -3.40 40 735
SPXW1708I2460 SPX 2460.00 09/08/2017 7.45 -0.55 40 919
SPXW1728H2440 SPX 2440.00 08/28/2017 8.50 -0.80 40 165
SPXW1728H2460 SPX 2460.00 08/28/2017 1.95 -0.60 40 515
Puts
SPXW1725T2030 SPX 2030.00 08/25/2017 0.10 -0.10 70 5683
SPXW1725T2025 SPX 2025.00 08/25/2017 0.15 -0.20 60 4138
VIX1720U14 VIX 14.00 09/20/2017 1.45 0.10 60 93688
VIX1720U13 VIX 13.00 09/20/2017 0.80 0.05 50 166238
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1718H244 SPY 244.00 08/18/2017 0.01 -0.36 43856 101022
HYG1715I88 HYG 88.00 09/15/2017 0.28 0.00 24129 24672
EEM1715I41.5 EEM 41.50 09/15/2017 2.53 0.29 19204 59395
SPY1718H243 SPY 243.00 08/18/2017 0.02 -0.82 18594 39646
Puts
QQQ1715U141 QQQ 141.00 09/15/2017 2.38 -0.06 47439 68942
SPY1718T244 SPY 244.00 08/18/2017 1.14 -0.05 37328 120485
SPY1718T242 SPY 242.00 08/18/2017 0.01 -0.40 34923 103558
SPY1718T243 SPY 243.00 08/18/2017 0.11 -0.57 29444 119083

Market Scanner

Symbol Name Last Change Volume
SENS SENSEONICS.. 2.78 +0.34 604234
SRCI SRC ENERGY.. 7.67 +0.01 509223
UVXY PROSH ULTR.. 39.02 -1.95 431272
SAND SANDSTORM .. 4.42 +0.02 316708
GSAT GLOBALSTAR.. 1.91 -0.02 314112
TXMD Therapeuti.. 6.01 -0.26 310826
VXX IPATH S&P .. 13.31 -0.35 264403
GST GASTAR EXP.. 0.6563 -0.0344 258011
BTG B2GOLD COR.. 2.48 -0.03 241836
IMUC IMMUNOCELL.. 0.3350 -0.0032 232333
Symbol Name Last Change Change %
RTNB ROOT9B HOL.. 1.01 +0.42 +71.19
SPWH SPORTSMAN'.. 4.35 +0.89 +25.72
DYN''A DYNEGY INC.. 0.1800 +0.0300 +20.00
THC TENET HEAL.. 14.45 +1.80 +14.23
SENS SENSEONICS.. 2.78 +0.34 +13.93
FENG PHOENIX NE.. 4.50 +0.55 +13.92
ATOS ATOSSA GEN.. 0.4300 +0.0500 +13.16
RENN RENREN INC.. 8.22 +0.88 +11.99
HMNY HELIOS AND.. 3.09 +0.32 +11.55
MARA MARATHON P.. 0.2900 +0.0300 +11.54
Symbol Name Last Change Change %
RVP RETRACTABL.. 0.6400 -0.6700 -51.15
FL FOOT LOCKE.. 34.37 -13.34 -27.96
ROKA ROKA BIOSC.. 1.49 -0.52 -25.87
MATX MATSON INC 22.80 -6.55 -22.32
BSTG BIOSTAGE I.. 0.2900 -0.0500 -14.71
DCTH DELCATH SY.. 0.1500 -0.0200 -11.76
BW BABCOCK & .. 1.94 -0.23 -10.59
FPP FIELDPOINT.. 0.3231 -0.0380 -10.52
UIS UNISYS COR.. 7.10 -0.80 -10.13
DWT VELOCITYSH.. 27.49 -3.08 -10.08
Symbol Name Last Change Volume
DCTH DELCATH SY.. 0.1497 -0.0183 27045099
QQQ POWERSHARE.. 141.23 -0.10 11467900
CSCO CISCO SYST.. 30.37 -0.67 10505127
AAPL APPLE INC 157.50 -0.36 8756733
TVIX VELOCITYSH.. 21.25 -1.03 8422441
MSFT MICROSOFT .. 72.49 +0.09 8283166
MU MICRON TEC.. 30.38 +0.76 7734840
JD JD.COM INC 40.13 -0.67 6493664
AMD ADVANCED M.. 12.37 +0.03 6279011
XIV VELOCITYSH.. 73.89 +2.39 5928531
Symbol Name Last Change Change %
ESDIW EASTSIDE D.. 0.8500 +0.6200 +269.57
RTNB ROOT9B HOL.. 1.08 +0.48 +80.00
NHLDW NATIONAL H.. 0.7478 +0.2677 +55.76
APOPW CELLECT BI.. 2.18 +0.66 +43.42
PAVMW PAVMED INC.. 1.42 +0.41 +40.59
PAACR PACIFIC SP.. 0.5900 +0.1500 +34.09
FALC FALCONSTOR.. 0.2470 +0.0620 +33.51
PAACW PACIFIC SP.. 0.3999 +0.0829 +26.15
SPWH SPORTSMAN'.. 4.34 +0.88 +25.43
CERCW CERECOR IN.. 0.0500 +0.0100 +25.00
Symbol Name Last Change Change %
NDRAW ENDRA LIFE.. 0.3150 -0.2550 -44.74
CYTXW CYTORI THE.. 0.0450 -0.0200 -30.77
MYNDW MYND ANALY.. 0.4500 -0.1800 -28.57
ROKA ROKA BIOSC.. 1.53 -0.47 -23.50
CSSE CHICKEN SO.. 9.25 -2.75 -22.92
PAAC PACIFIC SP.. 7.50 -2.20 -22.68
VLRX VALERITAS .. 3.59 -0.55 -13.29
BSTG BIOSTAGE I.. 0.2950 -0.0441 -13.01
UONE Urban One,.. 1.70 -0.25 -12.82
SLNO SOLENO THE.. 0.3800 -0.0550 -12.64
Symbol Name Last Change Volume
BAC BANK OF AM.. 23.62 -0.02 15298409
F FORD MOTOR.. 10.56 -0.08 12037489
GE GENERAL EL.. 24.55 -0.20 9140844
SNAP SNAP INC 14.01 +0.66 7893100
CHK CHESAPEAKE.. 3.96 +0.08 7350813
VALE VALE S.A. 10.03 +0.31 6900866
T AT&T INC 37.37 -0.23 6819058
INFY INFOSYS LI.. 14.79 -1.14 6734479
NKE NIKE INC 54.95 -2.51 6356919
PBR PETROLEO B.. 8.89 +0.35 6338726
Symbol Name Last Change Change %
NWY NEW YORK &.. 2.01 +0.46 +29.68
JMEI JUMEI INTE.. 3.52 +0.69 +24.38
DYN''A DYNEGY INC.. 0.1800 +0.0300 +20.00
THC TENET HEAL.. 14.45 +1.80 +14.23
FENG PHOENIX NE.. 4.50 +0.56 +14.21
MYOV MYOVANT SC.. 13.14 +1.61 +13.96
SXE SOUTHCROSS.. 2.41 +0.27 +12.62
RENN RENREN INC.. 8.23 +0.89 +12.13
LEJU LEJU HOLDI.. 1.72 +0.18 +11.69
BHVN BIOHAVEN P.. 28.52 +2.93 +11.45
Symbol Name Last Change Change %
FL FOOT LOCKE.. 34.38 -13.32 -27.92
MATX MATSON INC 22.79 -6.56 -22.35
BW BABCOCK & .. 1.95 -0.22 -10.14
UIS UNISYS COR.. 7.15 -0.75 -9.49
GCO GENESCO IN.. 23.90 -2.25 -8.60
HTZ HERTZ GLOB.. 16.96 -1.55 -8.37
RGC REGAL ENTE.. 15.12 -1.26 -7.69
SBH SALLY BEAU.. 17.93 -1.49 -7.67
INFY INFOSYS LI.. 14.79 -1.14 -7.16
COE CHINA ONLI.. 16.42 -1.18 -6.70

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
34VX/Q7 08/23/2017 14.475 0.0 0.0 0.0 14.48 0 491
35VX/Q7 08/30/2017 14.80 0.0 0.0 0.0 14.80 0 265
36VX/U7 09/06/2017 14.50 0.0 0.0 0.0 14.50 0 147
37VX/U7 09/13/2017 15.00 0.0 0.0 0.0 15.00 0 317
VIX/U7 09/20/2017 14.51 -0.465 14.95 14.32 14.98 12322 308136
39VX/U7 09/27/2017 14.95 0.0 0.0 0.0 14.95 0 0
VIX/V7 10/18/2017 14.79 -0.335 15.10 14.65 15.13 5644 83057
VIX/X7 11/15/2017 15.08 -0.295 15.35 14.98 15.38 2702 47281
VIX/Z7 12/20/2017 15.09 -0.235 15.32 15.03 15.33 1631 52764
VIX/F8 01/17/2018 16.10 -0.175 16.30 16.02 16.28 496 32903
VIX/G8 02/14/2018 16.35 -0.175 16.50 16.28 16.52 133 22776
VIX/H8 03/21/2018 16.75 -0.175 16.95 16.73 16.92 64 12333
VIX/J8 04/18/2018 17.10 -0.15 17.25 17.10 17.25 37 1100
VIX/K8 05/16/2018 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/Q7 08/23/2017 4.20 0.0 0.0 0.0 4.20 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/U7 09/20/2017 18.88 0.0 0.0 0.0 18.88 0 62
VUX/V7 10/18/2017 18.92 0.0 0.0 0.0 18.92 0 45
VUX/X7 11/14/2017 18.95 0.0 0.0 0.0 18.95 0 95
VUX/Z7 12/19/2017 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/U7 09/15/2017 14.15 0.0 0.0 0.0 14.15 0 0
VAZ/V7 10/20/2017 15.00 0.0 0.0 0.0 15.00 0 646
VAZ/X7 11/17/2017 15.45 0.0 0.0 0.0 15.45 0 0
VAZ/Z7 12/15/2017 15.85 0.0 0.0 0.0 15.85 0 0
VAZ/F8 01/19/2018 16.075 0.0 0.0 0.0 16.08 0 0
VAZ/H8 03/16/2018 16.575 0.0 0.0 0.0 16.57 0 0
VAZ/M8 06/15/2018 16.975 0.0 0.0 0.0 16.98 0 0
VAZ/Z8 12/21/2018 17.475 0.0 0.0 0.0 17.48 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/U7 09/14/2017 14.275 0.0 0.0 0.0 14.28 0 0
VAO/V7 10/20/2017 15.075 0.0 0.0 0.0 15.08 0 0
VAO/X7 11/17/2017 15.60 0.0 0.0 0.0 15.60 0 0
VAO/Z7 12/15/2017 16.05 0.0 0.0 0.0 16.05 0 0
VAO/F8 01/19/2018 16.075 0.0 0.0 0.0 16.08 0 0
VAO/H8 03/16/2018 16.575 0.0 0.0 0.0 16.57 0 0
VAO/M8 06/15/2018 16.975 0.0 0.0 0.0 16.98 0 0
VAO/Z8 12/21/2018 17.475 0.0 0.0 0.0 17.48 0 0
*Third Party Advertisement
Right
Left
.DJIA   21674.51 0.0
.NCOMP   6216.53 0.0
.SPX   2425.55 0.0
VIX   14.22 -0.04
CBOE   96.30 0.0
.OEX   1073.52 0.0
BXM   1309.10 0.0
DJX   216.75 0.0
.NDX   5790.91 0.0
RUT   1357.7926 0.0
PUT   1773.76 0.0
TYVIX   4.19 0.0
RVX   17.76 0.0