Quotes Dashboard

Market Snapshot

Advanced Chart
11.86
+0.43 +3.76%

VIX Overview

Last 11.86
Change +0.43 (+3.76 % )
Price
OHLC
Last Sale 11.86
Net Change +0.43
Percent Change +3.76
52 Week High 17.28
52 Week Low 8.84
Open 11.96
High 12.08
Low 11.85
Previous Close 11.43

Top Markets

Last Change Change %
VIX 11.86 +0.43 +3.76
S&P 500 2578.85 0.0 0.0
RUSSELL 2000 1492.8217 0.0 0.0
NASDAQ 6782.79 0.0 0.0
MSCI EMERGING MARKETS 1138.84 +2.39 +0.21
MSCI EAFE 1986.67 +3.65 +0.18

Exchange Volume

  • Cboe:813

  • C2:0

  • 11/20/2017

    CFE:10114

  • 11/17/2017

    CFE:239247

EXTENDED TRADING HOURS MICROSITE

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPXW1727K2700 SPX 2700.00 11/27/2017 0.10 0.05 200 199
SPX1821I3200 SPX 3200.00 09/21/2018 0.95 -0.05 120 22
SPX1821L3400 SPX 3400.00 12/21/2018 0.90 0.30 120 55
SPX1715L2600 SPX 2600.00 12/15/2017 8.50 -1.90 100 78078
Puts
SPXW1720W2560 SPX 2560.00 11/20/2017 0.85 0.15 11 2989
SPXW1720W2500 SPX 2500.00 11/20/2017 0.10 0.00 10 8628
SPXW1722W2460 SPX 2460.00 11/22/2017 0.35 0.00 4 2830
SPX1715X2565 SPX 2565.00 12/15/2017 21.35 2.55 1 30114
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1729K260 SPY 260.00 11/29/2017 0.32 -0.31 41771 62234
T1715L35 T 35.00 12/15/2017 0.57 0.03 20157 58153
CBS1724K75 CBS 75.00 11/24/2017 0.01 0.00 20082 657927
EEM1715L46 EEM 46.00 12/15/2017 1.39 0.20 20029 178898
Puts
EFA1717W69 EFA 69.00 11/17/2017 0.05 0.01 28306 49500
SPY1717W258 SPY 258.00 11/17/2017 0.16 -0.06 20899 59660
CBS1724W75 CBS 75.00 11/24/2017 18.60 0.10 20075 716570
T1715X35 T 35.00 12/15/2017 0.92 -0.09 19100 23610

Market Scanner

Symbol Name Last Change Volume
NGD NEW GOLD I.. 3.23 +0.07 1773707
GSS GOLDEN STA.. 0.8653 +0.0253 1607841
SRCI SRC ENERGY.. 8.33 +0.27 1019243
TRXC TRANSENTER.. 2.49 -0.15 584274
BTG B2GOLD COR.. 2.75 +0.05 515376
SAND SANDSTORM .. 4.53 +0.10 491112
LNG CHENIERE E.. 48.70 -0.55 443341
PARR PAR PACIFI.. 19.60 +0.13 438334
NG NOVAGOLD R.. 3.89 +0.04 427417
PTN PALATIN TE.. 0.8680 +0.0295 284617
Symbol Name Last Change Change %
GLF GULFMARK O.. 29.50 +22.24 +306.34
SCVL SHOE CARNI.. 26.77 +6.10 +29.51
FL FOOT LOCKE.. 40.82 +8.97 +28.16
EKSO EKSO BIONI.. 2.39 +0.49 +25.79
ANF ABERCROMBI.. 15.54 +3.00 +23.92
CVRS CORINDUS V.. 1.05 +0.18 +20.33
SPLK SPLUNK INC 81.76 +12.45 +17.96
NGVC NATURAL GR.. 6.25 +0.95 +17.92
SPWH SPORTSMAN'.. 4.68 +0.69 +17.29
SNMX SENOMYX IN.. 1.30 +0.18 +16.07
Symbol Name Last Change Change %
RELY REAL INDUS.. 0.3500 -0.2500 -41.67
SNES SENESTECH,.. 0.8900 -0.4600 -34.07
MRDN MERIDIAN W.. 1.81 -0.81 -30.92
VBLT VASCULAR B.. 6.90 -2.10 -23.33
UUU UNIVERSAL .. 1.41 -0.39 -21.88
BGI BIRKS GROU.. 1.98 -0.48 -19.52
NEWA NEWATER TE.. 10.65 -2.23 -17.31
RWLK REWALK ROB.. 1.15 -0.23 -16.67
GBR NEW CONCEP.. 1.46 -0.27 -15.66
JT JIANPU TEC.. 7.20 -1.19 -14.18
Symbol Name Last Change Volume
CMCSA COMCAST CO.. 36.16 -0.91 10935646
INTC INTEL CORP 44.63 -1.02 9628255
AMD ADVANCED M.. 11.38 +0.13 9385220
FOXA TWENTY -FI.. 31.15 +1.83 8988681
CSCO CISCO SYST.. 35.90 +0.02 8888484
MSFT MICROSOFT .. 82.40 -0.80 7992361
AAPL APPLE INC 170.15 -0.95 6680557
AMAT APPLIED MA.. 56.49 -1.35 6499135
TOPS TOP SHIPS .. 0.5710 +0.0310 5793975
MU MICRON TEC.. 46.16 -0.02 5175028
Symbol Name Last Change Change %
MICT MICRONET E.. 1.23 +0.44 +55.72
WHLRW WHEELER RE.. 0.0299 +0.0086 +40.38
PAVMW PAVMED INC.. 1.30 +0.30 +30.00
AMRHW AMERI HOLD.. 0.6500 +0.1500 +30.00
SCVL SHOE CARNI.. 26.75 +6.12 +29.67
ESDI EASTSIDE D.. 5.45 +1.10 +25.29
EKSO EKSO BIONI.. 2.39 +0.48 +25.13
BHACR BARINGTON .. 0.1999 +0.0399 +24.94
DCIX DIANA CONT.. 8.23 +1.63 +24.70
RLOG RAND LOGIS.. 0.6300 +0.1150 +22.33
Symbol Name Last Change Change %
AMRH AMERI HOLD.. 3.49 -5.21 -59.89
RELY REAL INDUS.. 0.3578 -0.2422 -40.37
OPHC OPTIMUMBAN.. 4.93 -3.32 -40.24
SNES SENESTECH,.. 0.8611 -0.4989 -36.68
CARV CARVER BAN.. 3.31 -1.72 -34.19
MRDN MERIDIAN W.. 1.75 -0.90 -33.96
CADC CHINA ADV .. 5.20 -2.65 -33.76
JASNW JASON INDU.. 0.0156 -0.0064 -29.09
VBLT VASCULAR B.. 6.85 -2.15 -23.89
CHFS CHF SOLUTI.. 10.03 -2.76 -21.58
Symbol Name Last Change Volume
GE GENERAL EL.. 18.21 -0.04 16045117
ETM ENTERCOM C.. 11.45 +0.20 11701007
BAC BANK OF AM.. 26.62 -0.14 10930788
F FORD MOTOR.. 12.01 -0.03 9964147
T AT&T INC 34.51 -0.01 9442221
SAIL SAILPOINT .. 13.00 +1.00 7068819
VIPS VIPSHOP HO.. 9.78 +0.90 6193416
ABEV AMBEV S.A. 6.24 +0.07 6046960
PFE PFIZER INC 35.37 -0.19 5980857
TEVA TEVA PHARM.. 13.84 +1.05 5879607
Symbol Name Last Change Change %
FL FOOT LOCKE.. 40.82 +8.97 +28.16
ANF ABERCROMBI.. 15.55 +3.00 +23.90
NGVC NATURAL GR.. 6.25 +0.95 +17.92
ANW AEGEAN MAR.. 3.75 +0.50 +15.38
KEG KEY ENERGY.. 10.14 +1.35 +15.36
GCO GENESCO IN.. 29.60 +3.65 +14.07
IO ION GEOPHY.. 14.65 +1.80 +14.01
GLOB GLOBANT S... 40.58 +4.77 +13.32
LXFT LUXOFT HOL.. 53.20 +6.25 +13.31
NWY NEW YORK &.. 2.00 +0.21 +11.73
Symbol Name Last Change Change %
JT JIANPU TEC.. 7.20 -1.20 -14.29
WSM WILLIAMS S.. 45.78 -7.09 -13.41
C''A CITIGROUP .. 0.1000 -0.0125 -11.11
BPI BRIDGEPOIN.. 8.24 -0.98 -10.63
GNE GENIE ENER.. 4.86 -0.57 -10.50
VJET VOXELJET A.. 4.89 -0.53 -9.78
BITA BITAUTO HO.. 39.13 -3.92 -9.11
QD QUDIAN INC.. 21.20 -2.11 -9.05
ARC ARC DOCUME.. 2.65 -0.25 -8.62
LEJU LEJU HOLDI.. 1.72 -0.15 -8.02

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
47VX/X7 11/22/2017 11.975 -0.025 12.10 11.75 11.98 120 489
48VX/X7 11/29/2017 12.025 -0.025 12.025 11.85 12.03 108 156
49VX/Z7 12/06/2017 11.95 -0.15 12.05 11.95 12.08 7 227
50VX/Z7 12/13/2017 12.40 -0.10 12.50 12.35 12.53 12 176
VIX/Z7 12/20/2017 12.60 -0.025 12.90 12.45 12.63 5220 365764
52VX/Z7 12/27/2017 13.25 0.0 0.0 0.0 13.15 0 0
VIX/F8 01/17/2018 13.86 -0.015 14.05 13.76 13.88 1825 118598
VIX/G8 02/14/2018 14.69 -0.01 14.82 14.60 14.70 980 50951
VIX/H8 03/21/2018 15.30 -0.025 15.43 15.24 15.33 666 31921
VIX/J8 04/18/2018 15.90 -0.025 15.95 15.81 15.93 216 21337
VIX/K8 05/16/2018 16.35 -0.025 16.45 16.30 16.38 196 14765
VIX/M8 06/20/2018 16.75 -0.025 16.82 16.70 16.77 40 5721
VIX/N8 07/18/2018 17.30 0.0 17.30 17.25 17.30 14 1410
VIX/Q8 08/22/2018 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/X7 11/22/2017 3.90 0.0 0.0 0.0 4.00 0 0
VXTY/Z7 12/27/2017 3.95 0.0 0.0 0.0 4.05 0 10
VXTY/F8 01/25/2018 4.00 0.0 0.0 0.0 4.10 0 0
VXTY/G8 02/22/2018 4.05 0.0 0.0 0.0 4.15 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/Z7 12/20/2017 16.90 -0.15 16.90 16.70 16.90 16 27
VUX/F8 01/17/2018 18.15 -0.40 18.15 18.15 18.20 2 47
VUX/G8 02/14/2018 19.25 -0.38 19.30 19.25 19.27 2 73
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/Z7 12/14/2017 11.70 0.0 0.0 0.0 11.30 0 2811
VAZ/F8 01/18/2018 13.00 0.0 0.0 0.0 12.88 0 4610
VAZ/G8 02/16/2018 14.00 0.0 0.0 0.0 13.88 0 0
VAZ/H8 03/15/2018 14.90 0.0 0.0 0.0 14.83 0 0
VAZ/M8 06/15/2018 16.50 0.0 0.0 0.0 16.52 0 0
VAZ/U8 09/21/2018 17.40 0.0 0.0 0.0 17.35 0 0
VAZ/Z8 12/20/2018 17.80 0.0 0.0 0.0 17.52 0 0
VAZ/F9 01/18/2019 18.00 0.0 0.0 0.0 17.57 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/Z7 12/14/2017 12.70 0.0 0.0 0.0 11.30 0 0
VAO/F8 01/18/2018 13.975 0.0 0.0 0.0 12.93 0 0
VAO/G8 02/16/2018 14.675 0.0 0.0 0.0 13.88 0 0
VAO/H8 03/15/2018 15.625 0.0 0.0 0.0 14.83 0 0
VAO/M8 06/15/2018 17.275 0.0 0.0 0.0 16.52 0 0
VAO/U8 09/21/2018 17.925 0.0 0.0 0.0 17.35 0 0
VAO/Z8 12/20/2018 18.225 0.0 0.0 0.0 17.52 0 0
VAO/F9 01/18/2019 18.225 0.0 0.0 0.0 17.57 0 0
*Third Party Advertisement
Right
Left
.DJIA   23358.24 -100.12
.NCOMP   6782.79 0.0
.SPX   2578.85 0.0
VIX   11.86 +0.43
CBOE   116.48 0.0
.OEX   1135.35 0.0
BXM   1353.83 0.0
DJX   233.58 0.0
.NDX   6314.51 0.0
RUT   1492.8217 0.0
PUT   1827.26 0.0
TYVIX   3.81 0.0
RVX   14.80 0.0