Quotes Dashboard

Market Snapshot

Advanced Chart
11.88
+0.31 +2.68%

VIX Overview

Last 11.88
Change +0.31 (+2.68 % )
Price
OHLC
Last Sale 11.88
Net Change +0.31
Percent Change +2.68
52 Week High 26.72
52 Week Low 9.97
Open 11.48
High 12.07
Low 11.44
Previous Close 11.57

Top Markets

Last Change Change %
VIX 11.88 +0.31 +2.68
S&P 500 2360.71 -4.67 -0.20
RUSSELL 2000 1402.3135 -8.0304 -0.57
NASDAQ 5854.76 -11.19 -0.19
MSCI EMERGING MARKETS 950.82 +5.18 +0.55
MSCI EAFE 1758.02 +2.61 +0.15

Exchange Volume

  • CBOE:2129544

  • C2:190496

  • 2/22/2017

    CFE:98104

  • 2/21/2017

    CFE:214349

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPX1721D2425 SPX 2425.00 04/21/2017 10.25 -0.75 26289 28381
SPX1721D2450 SPX 2450.00 04/21/2017 5.90 0.05 26046 36119
SPX1717C2425 SPX 2425.00 03/17/2017 2.60 -0.20 25728 30077
SPX1717C2450 SPX 2450.00 03/17/2017 1.02 -0.28 25586 28047
Puts
VIX1722O11.5 VIX 11.50 03/22/2017 0.20 0.00 19801 78121
VIX1719P13 VIX 13.00 04/19/2017 0.61 -0.14 17419 89246
VIX1719P14 VIX 14.00 04/19/2017 1.25 -0.10 13264 68204
SPX1717O2360 SPX 2360.00 03/17/2017 23.00 2.00 12951 9610
Symbol Ticker Strike Expr Last Change Volume Int
Calls
FXE1716F107 FXE 107.00 06/16/2017 0.71 0.04 24144 287
SPY1703C234.5 SPY 234.50 03/03/2017 2.40 -0.31 6634 18820
FB1717C140 FB 140.00 03/17/2017 1.10 0.60 5582 23562
KMI1721D23 KMI 23.00 04/21/2017 0.34 -0.14 5502 11205
Puts
SPY1703O235 SPY 235.00 03/03/2017 0.88 0.06 20197 8935
SPY1703O232 SPY 232.00 03/03/2017 0.35 0.01 20065 34115
QQQ1730R105 QQQ 105.00 06/30/2017 0.44 -0.37 13466 3333
SPY1719Q212 SPY 212.00 05/19/2017 1.12 0.08 9001 15905

Market Scanner

Symbol Name Last Change Volume
NAK NORTHERN D.. 1.46 -0.20 2250551
BTG B2GOLD COR.. 3.24 -0.06 440825
GSAT GLOBALSTAR.. 1.45 -0.00 264491
NGD NEW GOLD I.. 3.00 -0.12 212676
CVM CEL SCI CO.. 0.0924 -0.0089 184570
XXII 22ND CENTU.. 1.07 +0.05 175170
PIP PHARMATHEN.. 1.02 -0.01 163828
PTN PALATIN TE.. 0.3765 -0.0065 154090
RLGT RADIANT LO.. 5.61 +0.14 141357
GSS GOLDEN STA.. 0.9466 -0.0416 110304
Symbol Name Last Change Change %
IGC INDIA GLOB.. 0.3800 +0.0650 +20.63
PED PEDEVCO CO.. 0.1159 +0.0089 +8.32
MSN EMERSON RA.. 1.17 +0.06 +5.41
TIK TEL INSTRU.. 4.90 +0.25 +5.38
YUMA YUMA ENERG.. 2.48 +0.12 +5.08
XXII 22ND CENTU.. 1.07 +0.05 +4.90
UUU UNIVERSAL .. 3.30 +0.15 +4.76
TPHS TRINITY PL.. 9.85 +0.43 +4.56
LGL LGL GROUP .. 4.90 +0.20 +4.26
UEC URANIUM EN.. 1.68 +0.06 +3.70
Symbol Name Last Change Change %
TRX TANZANIAN .. 0.4700 -0.0700 -12.96
EVI ENVIROSTAR.. 22.05 -2.95 -11.80
NAK NORTHERN D.. 1.47 -0.19 -11.45
BDR BLONDER TO.. 0.7050 -0.0825 -10.48
CVM CEL SCI CO.. 0.0924 -0.0089 -8.79
VII VICON INDS.. 0.4500 -0.0400 -8.16
CEI CAMBER ENE.. 0.6756 -0.0544 -7.45
LODE COMSTOCK M.. 0.2502 -0.0198 -7.33
UQM UQM TECHNO.. 0.4506 -0.0344 -7.09
AXU ALEXCO RES.. 1.75 -0.13 -6.91
Symbol Name Last Change Volume
AMD ADVANCED M.. 14.27 +0.27 7139024
SIRI SIRIUS XM .. 5.16 +0.12 3435239
FB FACEBOOK I.. 136.35 +2.63 2851608
DCTH DELCATH SY.. 0.1950 +0.0250 2761839
DRYS DRYSHIPS I.. 2.73 -0.55 2581306
CSCO CISCO SYST.. 33.72 -0.41 2494914
MBOT MICROBOT M.. 8.91 +3.78 2494039
MU MICRON TEC.. 23.68 -0.09 2446698
INTC INTEL CORP 35.94 -0.59 2166211
GRMN GARMIN LIM.. 54.34 +3.89 1695851
Symbol Name Last Change Change %
IEPRR ICAHN ENTE.. 2.32 +1.14 +96.61
MBOT MICROBOT M.. 8.91 +3.78 +73.68
CAPNW CAPNIA INC.. 0.1450 +0.0423 +41.19
MDVXW MEDOVEX CO.. 0.3300 +0.0800 +32.00
LNTH LANTHEUS H.. 12.00 +2.65 +28.34
INAP INTERNAP C.. 2.23 +0.42 +23.20
SNGX SOLIGENIX .. 2.70 +0.50 +22.73
QPACW QUINPARIO .. 0.6300 +0.1100 +21.15
EVK EVER-GLORY.. 2.40 +0.39 +19.52
DCTH DELCATH SY.. 0.1950 +0.0250 +14.71
Symbol Name Last Change Change %
ARGS ARGOS THER.. 1.43 -2.98 -67.61
CETXW CEMTREX IN.. 0.3850 -0.5650 -59.47
CETXP CEMTREX IN.. 5.41 -4.28 -44.17
CETX CEMTREX IN.. 3.10 -2.02 -39.45
MICTW MICRONET E.. 0.2500 -0.1341 -34.91
SREV SERVICESOU.. 4.09 -1.96 -32.40
EYEG EYEGATE PH.. 2.74 -0.96 -25.95
HTGM HTG MOLECU.. 1.34 -0.45 -25.14
CLRBW CELLECTAR .. 0.2510 -0.0798 -24.12
ENTL ENTELLUS M.. 13.32 -3.76 -22.01
Symbol Name Last Change Volume
BAC BANK OF AM.. 24.85 +0.07 7929249
CUZ COUSINS PR.. 8.55 -0.11 3666254
FCX FREEPORT-M.. 13.83 -0.30 3068755
VALE VALE S.A. 11.13 -0.39 3046354
CHK CHESAPEAKE.. 5.92 -0.15 2986070
WLL WHITING PE.. 10.93 -0.64 2773155
GE GENERAL EL.. 30.27 -0.25 2475585
PFE PFIZER INC 33.64 +0.02 2306558
F FORD MOTOR.. 12.69 -0.00 2201257
BABA ALIBABA GR.. 104.71 +2.59 2107447
Symbol Name Last Change Change %
CIG'C COMPANHIA .. 4.70 +0.50 +11.90
VMI VALMONT IN.. 159.65 +15.85 +11.02
HVT'A HAVERTY FU.. 25.00 +2.40 +10.62
TX TERNIUM SA 26.20 +2.51 +10.60
HVT HAVERTY FU.. 24.90 +1.95 +8.50
EMES EMERGE ENE.. 22.10 +1.63 +7.96
HCLP HI-CRUSH P.. 23.10 +1.70 +7.94
HCI HCI GROUP .. 46.37 +3.26 +7.56
SRT STARTEK IN.. 8.82 +0.60 +7.30
TOL TOLL BROS .. 34.23 +2.24 +7.00
Symbol Name Last Change Change %
SSNI SILVER SPR.. 12.10 -1.94 -13.82
PKD PARKER DRI.. 2.05 -0.30 -12.77
NM NAVIOS MAR.. 1.78 -0.26 -12.75
NLS NAUTILUS I.. 15.55 -2.20 -12.39
MATX MATSON INC 31.98 -4.50 -12.34
NADL NORTH ATLA.. 1.85 -0.24 -11.48
NM.H NAVIOS MAR.. 10.80 -1.25 -10.37
PPP PRIMERO MI.. 0.6901 -0.0659 -8.72
SCL STEPAN CO 72.79 -6.12 -7.76
SDRL SEADRILL L.. 1.99 -0.16 -7.44

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
08VX/G7 02/22/2017 11.95 0.0 0.0 0.0 11.95 0 546
09VX/H7 03/01/2017 12.65 +0.175 12.70 12.15 12.48 108 272
10VX/H7 03/08/2017 12.775 0.0 0.0 0.0 12.78 0 211
11VX/H7 03/14/2017 13.15 0.0 0.0 0.0 13.15 0 70
VIX/H7 03/22/2017 13.37 +0.195 13.45 13.10 13.18 38801 283876
13VX/H7 03/29/2017 13.675 0.0 0.0 0.0 13.68 0 0
VIX/J7 04/19/2017 14.84 +0.315 14.90 14.50 14.53 33359 133238
VIX/K7 05/17/2017 15.58 +0.305 15.65 15.22 15.28 11841 48540
VIX/M7 06/21/2017 16.21 +0.235 16.25 15.88 15.98 4583 30588
VIX/N7 07/19/2017 16.87 +0.195 16.90 16.60 16.67 2571 27984
VIX/Q7 08/16/2017 17.20 +0.175 17.20 16.95 17.02 1380 19051
VIX/U7 09/20/2017 17.80 +0.125 17.86 17.60 17.67 932 6799
VIX/V7 10/18/2017 18.05 +0.10 18.15 17.95 17.95 43 584
VIX/X7 11/15/2017 18.30 +0.10 18.35 18.25 18.20 6 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/G7 02/22/2017 5.20 0.0 0.0 0.0 5.20 0 0
VXTY/H7 03/22/2017 5.25 0.0 0.0 0.0 5.25 0 0
VXTY/J7 04/26/2017 5.30 0.0 0.0 0.0 5.30 0 0
VXTY/K7 05/24/2017 5.35 0.0 0.0 0.0 5.35 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/H7 03/22/2017 18.45 +0.05 18.45 18.45 18.40 5 91
VUX/J7 04/19/2017 20.23 0.0 0.0 0.0 20.23 0 41
VUX/K7 05/17/2017 20.92 0.0 0.0 0.0 20.92 0 8
VUX/M7 06/21/2017 21.52 0.0 0.0 0.0 21.52 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/H7 03/17/2017 11.125 0.0 0.0 0.0 11.13 0 0
VAZ/K7 05/18/2017 13.825 0.0 0.0 0.0 13.83 0 0
VAZ/M7 06/16/2017 14.55 0.0 0.0 0.0 14.55 0 0
VAZ/U7 09/15/2017 16.20 0.0 0.0 0.0 16.20 0 0
VAZ/Z7 12/15/2017 17.225 0.0 0.0 0.0 17.23 0 0
VAZ/F8 01/19/2018 17.15 0.0 0.0 0.0 17.15 0 0
VAZ/M8 06/15/2018 18.375 0.0 0.0 0.0 18.38 0 0
VAZ/Z8 12/21/2018 19.175 0.0 0.0 0.0 19.17 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/H7 03/17/2017 11.10 0.0 0.0 0.0 11.10 0 0
VAO/K7 05/18/2017 13.625 0.0 0.0 0.0 13.63 0 0
VAO/M7 06/16/2017 14.50 0.0 0.0 0.0 14.50 0 0
VAO/U7 09/15/2017 16.20 0.0 0.0 0.0 16.20 0 0
VAO/Z7 12/15/2017 17.15 0.0 0.0 0.0 17.15 0 0
VAO/F8 01/19/2018 17.10 0.0 0.0 0.0 17.10 0 0
VAO/M8 06/15/2018 18.35 0.0 0.0 0.0 18.35 0 0
VAO/Z8 12/21/2018 19.125 0.0 0.0 0.0 19.13 0 0
*Third Party Advertisement
Right
Left
.DJIA   20748.01 +5.01
.NCOMP   5854.86 -11.09
.SPX   2360.82 -4.56
VIX   11.88 +0.31
CBOE 219.53K 80.61 +0.07
.OEX   1044.40 -0.83
BXM   1259.23 -1.05
DJX   207.55 +0.12
.NDX   5346.30 -4.43
RUT   1402.3424 -8.0015
PUT   1719.58 -0.68
TYVIX   5.47 +0.10
RVX   16.93 +0.44