Quotes Dashboard

Market Snapshot

Advanced Chart
12.53
+0.79 +6.73%

VIX Overview

Last 12.53
Change +0.79 (+6.73 % )
Price
OHLC
Last Sale 12.53
Net Change +0.79
Percent Change +6.73
52 Week High 23.01
52 Week Low 8.84
Open 11.81
High 13.74
Low 11.54
Previous Close 11.74

Top Markets

Last Change Change %
VIX 12.53 +0.79 +6.73
S&P 500 2457.67 -10.44 -0.42
RUSSELL 2000 1381.077 -2.4569 -0.18
NASDAQ 6304.96 -40.15 -0.63
MSCI EMERGING MARKETS 1064.61 +4.34 +0.41
MSCI EAFE 1926.58 +0.32 +0.02

Exchange Volume

  • CBOE:2362988

  • C2:303184

  • 8/17/2017

    CFE:236140

  • 8/16/2017

    CFE:381485

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1720I23 VIX 23.00 09/20/2017 0.45 0.10 122498 194082
VIX1720I21 VIX 21.00 09/20/2017 0.60 0.20 31478 274983
VIX1720I16 VIX 16.00 09/20/2017 1.05 0.20 25304 161218
VIX1720L25 VIX 25.00 12/20/2017 0.90 0.10 24620 47648
Puts
VIX1720U12 VIX 12.00 09/20/2017 0.60 -0.10 24220 186141
VIX1814N13 VIX 13.00 02/14/2018 1.07 0.00 13300 0
VIX1720X15 VIX 15.00 12/20/2017 2.60 -0.10 12895 25819
SPXW1725T2075 SPX 2075.00 08/25/2017 0.15 0.03 10360 560
Symbol Ticker Strike Expr Last Change Volume Int
Calls
QQQ1718H145 QQQ 145.00 08/18/2017 0.03 -0.18 22438 145562
QQQ1718H145.5 QQQ 145.50 08/18/2017 0.02 -0.08 13238 33496
VXX1715I19 VXX 19.00 09/15/2017 0.27 0.15 10901 61164
VXX1701I13.5 VXX 13.50 09/01/2017 0.57 0.22 10135 2730
Puts
IWM1715U136 IWM 136.00 09/15/2017 1.72 0.08 15279 84636
IWM1715U131 IWM 131.00 09/15/2017 0.83 0.16 15071 50898
IWM1720V137 IWM 137.00 10/20/2017 3.55 0.00 9396 6134
SPY1718T246 SPY 246.00 08/18/2017 0.67 0.29 8661 81169

Market Scanner

Symbol Name Last Change Volume
VXX IPATH S&P .. 12.19 +0.45 391661
TXMD Therapeuti.. 6.28 +0.34 264485
NAK NORTHERN D.. 1.55 +0.06 188998
GST GASTAR EXP.. 0.6947 +0.0676 183905
JD JD.COM INC 41.55 -2.10 168687
TVIX VELOCITYSH.. 18.12 +1.27 165842
NGD NEW GOLD I.. 3.44 -0.03 147681
BTG B2GOLD COR.. 2.50 +0.01 140469
XXII 22ND CENTU.. 2.21 +0.08 129589
UVXY PROSH ULTR.. 33.14 +2.29 108553
Symbol Name Last Change Change %
SSI STAGE STOR.. 1.88 +0.35 +22.88
DCTH DELCATH SY.. 0.1700 +0.0300 +21.43
SDLP SEADRILL P.. 3.24 +0.55 +20.45
FPP FIELDPOINT.. 0.3925 +0.0625 +18.94
LGL LGL GROUP .. 4.88 +0.57 +13.15
TGC TENGASCO I.. 0.6200 +0.0700 +12.73
ZOES ZOE'S KITC.. 13.65 +1.40 +11.43
GST GASTAR EXP.. 0.6947 +0.0676 +10.78
AIRI AIR INDUST.. 1.45 +0.12 +9.02
HTHT CHINA LODG.. 108.70 +8.89 +8.91
Symbol Name Last Change Change %
NLST NETLIST IN.. 0.6200 -0.2200 -26.19
RIF'IR RMR REAL E.. 0.6002 -0.1998 -24.98
BAA BANRO CORP.. 0.2670 -0.0330 -11.00
LB L BRANDS I.. 35.01 -3.99 -10.23
EDIT EDITAS MED.. 19.06 -1.68 -8.10
GCAP GAIN CAPIT.. 6.28 -0.55 -8.05
CATO CATO CORP .. 13.68 -1.11 -7.51
BZUN BAOZUN INC.. 32.93 -2.57 -7.24
VIPS VIPSHOP HO.. 10.31 -0.79 -7.12
TIK TEL INSTRU.. 3.45 -0.25 -6.85
Symbol Name Last Change Volume
DCTH DELCATH SY.. 0.1795 +0.0385 13768193
CSCO CISCO SYST.. 31.25 -1.09 5868911
JD JD.COM INC 41.57 -2.08 5689287
QQQ POWERSHARE.. 143.12 -1.16 4474395
TVIX VELOCITYSH.. 18.11 +1.24 4080619
XIV VELOCITYSH.. 81.72 -3.24 4067350
AMD ADVANCED M.. 12.55 -0.08 2860600
AAPL APPLE INC 159.67 -1.28 2617014
MU MICRON TEC.. 30.37 -0.32 2409224
MSFT MICROSOFT .. 73.29 -0.36 1699523
Symbol Name Last Change Change %
SPEX SPHERIX IN.. 1.88 +0.47 +33.33
DCTH DELCATH SY.. 0.1795 +0.0385 +27.30
IMRNW IMMURON LI.. 1.25 +0.25 +25.00
PRPO PRECIPIO, .. 4.65 +0.75 +19.23
ONSIZ ONCOBIOLOG.. 0.0600 +0.0075 +14.29
OACQW ORIGO ACQU.. 0.3200 +0.0400 +14.29
IPDN PROFESSION.. 4.70 +0.56 +13.53
PAACW PACIFIC SP.. 0.2800 +0.0300 +12.00
SHIP SEANERGY M.. 0.9400 +0.1000 +11.90
UONE Urban One,.. 1.95 +0.20 +11.43
Symbol Name Last Change Change %
NLST NETLIST IN.. 0.6188 -0.2312 -27.20
RTNB ROOT9B HOL.. 0.6300 -0.1365 -17.81
CYHHZ COMMUNITY .. 0.0119 -0.0025 -17.36
EBIO ELEVEN BIO.. 1.09 -0.18 -14.17
XELB XCEL BRAND.. 4.15 -0.65 -13.54
LAKE LAKELAND I.. 13.60 -2.05 -13.10
CETXW CEMTREX IN.. 0.4000 -0.0600 -13.04
STAF STAFFING 3.. 0.5401 -0.0699 -11.46
ARGS ARGOS THER.. 0.1970 -0.0230 -10.45
EAGLW DOUBLE EAG.. 0.3600 -0.0400 -10.00
Symbol Name Last Change Volume
BAC BANK OF AM.. 23.97 -0.22 5534690
BABA ALIBABA GR.. 166.33 +6.83 3944314
CHK CHESAPEAKE.. 4.00 +0.00 2926033
F FORD MOTOR.. 10.74 -0.06 2917904
SNAP SNAP INC 13.36 +0.24 2742469
VALE VALE S.A. 9.99 -0.11 2361918
VIPS VIPSHOP HO.. 10.28 -0.82 2312713
SRC SPIRIT REA.. 8.68 +0.19 2125854
GE GENERAL EL.. 25.05 -0.06 1955140
FCX FREEPORT-M.. 14.47 -0.30 1843754
Symbol Name Last Change Change %
SSI STAGE STOR.. 1.89 +0.38 +25.17
MYOV MYOVANT SC.. 12.08 +2.15 +21.65
SDLP SEADRILL P.. 3.20 +0.53 +19.85
ZOES ZOE'S KITC.. 13.65 +1.39 +11.34
PACD PACIFIC DR.. 0.7400 +0.0636 +9.40
DHX DHI GROUP .. 1.95 +0.15 +8.33
STNG SCORPIO TA.. 3.47 +0.25 +7.76
JMEI JUMEI INTE.. 2.74 +0.19 +7.45
GMED GLOBUS MED.. 30.83 +1.60 +5.47
TISI TEAM INC 11.70 +0.60 +5.41
Symbol Name Last Change Change %
BGG BRIGGS & S.. 21.04 -3.05 -12.66
LB L BRANDS I.. 35.01 -3.94 -10.12
NETS NETSHOES (.. 14.68 -1.50 -9.27
CATO CATO CORP .. 13.65 -1.15 -7.77
WAC WALTER INV.. 0.3223 -0.0269 -7.70
GCAP GAIN CAPIT.. 6.31 -0.52 -7.61
VIPS VIPSHOP HO.. 10.28 -0.82 -7.39
FENG PHOENIX NE.. 3.66 -0.29 -7.34
TNET TRINET GRO.. 35.57 -2.61 -6.84
BW BABCOCK & .. 2.29 -0.16 -6.53

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
34VX/Q7 08/23/2017 13.40 +1.40 13.40 12.15 12.00 17 273
35VX/Q7 08/30/2017 13.10 +0.825 13.10 13.10 12.28 3 195
36VX/U7 09/06/2017 13.10 +0.55 13.10 13.10 12.55 5 143
37VX/U7 09/13/2017 13.25 +0.475 13.55 13.25 12.78 2 302
VIX/U7 09/20/2017 13.64 +0.565 14.08 12.95 13.08 121082 293459
39VX/U7 09/27/2017 13.30 0.0 0.0 0.0 13.30 0 0
VIX/V7 10/18/2017 14.16 +0.385 14.53 13.71 13.78 55749 67461
VIX/X7 11/15/2017 14.55 +0.325 14.90 14.18 14.23 21256 42799
VIX/Z7 12/20/2017 14.68 +0.255 14.93 14.35 14.43 11889 49902
VIX/F8 01/17/2018 15.72 +0.195 15.98 15.45 15.53 6411 31560
VIX/G8 02/14/2018 16.05 +0.225 16.28 15.75 15.83 4168 21514
VIX/H8 03/21/2018 16.53 +0.255 16.70 16.28 16.28 1166 11341
VIX/J8 04/18/2018 16.87 +0.245 17.05 16.60 16.63 245 811
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/Q7 08/23/2017 4.00 0.0 0.0 0.0 4.00 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/U7 09/19/2017 17.82 0.0 0.0 0.0 17.82 0 34
VUX/V7 10/17/2017 18.17 0.0 0.0 0.0 18.17 0 85
VUX/X7 11/14/2017 18.70 0.0 0.0 0.0 18.70 0 95
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/U7 09/15/2017 11.25 0.0 0.0 0.0 11.25 0 0
VAZ/V7 10/20/2017 12.675 0.0 0.0 0.0 12.68 0 646
VAZ/X7 11/17/2017 13.375 0.0 0.0 0.0 13.38 0 0
VAZ/Z7 12/15/2017 14.225 0.0 0.0 0.0 14.23 0 0
VAZ/F8 01/19/2018 14.60 0.0 0.0 0.0 14.60 0 0
VAZ/H8 03/16/2018 15.375 0.0 0.0 0.0 15.38 0 0
VAZ/M8 06/15/2018 16.05 0.0 0.0 0.0 16.05 0 0
VAZ/Z8 12/21/2018 16.925 0.0 0.0 0.0 16.92 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/Q7 08/18/2017 6.25 0.0 0.0 0.0 6.25 0 0
VAO/U7 09/14/2017 11.55 0.0 0.0 0.0 11.55 0 0
VAO/V7 10/20/2017 12.425 0.0 0.0 0.0 12.43 0 0
VAO/X7 11/17/2017 13.125 0.0 0.0 0.0 13.13 0 0
VAO/Z7 12/15/2017 14.075 0.0 0.0 0.0 14.07 0 0
VAO/F8 01/19/2018 14.50 0.0 0.0 0.0 14.50 0 0
VAO/H8 03/16/2018 15.075 0.0 0.0 0.0 15.08 0 0
VAO/M8 06/15/2018 16.00 0.0 0.0 0.0 16.00 0 0
VAO/Z8 12/21/2018 16.825 0.0 0.0 0.0 16.82 0 0
*Third Party Advertisement
Right
Left
.DJIA   21951.17 -73.70
.NCOMP   6304.96 -40.15
.SPX   2457.67 -10.44
VIX   12.53 +0.79
CBOE 187.26K 97.68 -0.15
.OEX   1087.25 -5.33
BXM   1324.05 -3.49
DJX   219.46 -0.79
.NDX   5870.58 -46.84
RUT   1381.077 -2.4569
PUT   1798.37 -3.44
TYVIX   4.11 +0.08
RVX   16.60 +0.54