Quotes Dashboard

Market Snapshot

Advanced Chart
9.81
-0.18 -1.80%

VIX Overview

Last 9.81
Change -0.18 (-1.80 % )
Price
OHLC
Last Sale 9.81
Net Change -0.18
Percent Change -1.80
52 Week High 26.72
52 Week Low 9.56
Open 9.93
High 10.48
Low 9.65
Previous Close 9.99

Top Markets

Last Change Change %
VIX 9.81 -0.18 -1.80
S&P 500 2415.82 +0.75 +0.03
RUSSELL 2000 1382.244 -1.1437 -0.08
NASDAQ 6210.19 0.0 0.0
MSCI EMERGING MARKETS 1015.47 -1.53 -0.15
MSCI EAFE 1882.59 -2.78 -0.15

Exchange Volume

  • CBOE:3347924

  • C2:578665

  • 5/30/2017

    CFE:2561

  • 5/26/2017

    CFE:186215

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1720I25 VIX 25.00 09/20/2017 0.70 0.00 58342 59006
VIX1720I20 VIX 20.00 09/20/2017 1.25 0.02 29267 77095
SPX1716F2415 SPX 2415.00 06/16/2017 16.00 -1.60 22053 12759
VIX1707F19 VIX 19.00 06/07/2017 0.10 0.00 19639 16314
Puts
SPX1716R2415 SPX 2415.00 06/16/2017 17.00 -0.60 22009 8814
SPX1716R2400 SPX 2400.00 06/16/2017 12.35 -0.67 13140 58916
VIX1721R11.5 VIX 11.50 06/21/2017 0.70 0.15 12516 151220
VIX1721R12 VIX 12.00 06/21/2017 1.00 0.10 11554 154517
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1709F246 SPY 246.00 06/09/2017 0.08 -0.05 21201 13161
SPY1714F245 SPY 245.00 06/14/2017 0.35 -0.05 10572 671
SPY1726E242 SPY 242.00 05/26/2017 0.01 -0.17 9619 39785
VXX1716F14.5 VXX 14.50 06/16/2017 0.37 -0.09 8814 4499
Puts
SPY1726Q241.5 SPY 241.50 05/26/2017 0.02 -0.24 16696 28702
SPY1718T230 SPY 230.00 08/18/2017 1.87 -0.06 8747 31908
USO1718T8.5 USO 8.50 08/18/2017 0.10 -0.03 8207 24842
SPY1726Q242 SPY 242.00 05/26/2017 0.23 -0.25 7132 15766

Market Scanner

Symbol Name Last Change Volume
IRT INDEPENDEN.. 9.56 -0.03 4898131
GST GASTAR EXP.. 1.10 -0.04 1121991
GSAT GLOBALSTAR.. 2.17 -0.10 427160
NGD NEW GOLD I.. 2.88 -0.01 364741
NAK NORTHERN D.. 1.73 +0.07 310139
GMO GENERAL MO.. 0.2840 -0.0000 232006
LNG CHENIERE E.. 50.38 +0.15 208018
GSS GOLDEN STA.. 0.6641 -0.0084 202210
SRCI SRC ENERGY.. 7.06 -0.04 179462
BTG B2GOLD COR.. 2.46 -0.00 171585
Symbol Name Last Change Change %
BAA BANRO CORP.. 0.7800 +0.6970 +839.76
SENS SENSEONICS.. 1.66 +0.25 +17.73
SVM SILVERCORP.. 3.08 +0.20 +6.94
TMQ TRILOGY ME.. 0.6950 +0.0450 +6.92
MOC COMMAND SE.. 3.32 +0.21 +6.75
DNN DENISON MI.. 0.4800 +0.0290 +6.43
WTT WIRELESS T.. 1.59 +0.09 +6.00
MXC MEXCO ENER.. 4.50 +0.24 +5.63
SVT SERVOTRONI.. 9.69 +0.44 +4.76
UCO PROSHARES .. 17.60 +0.78 +4.64
Symbol Name Last Change Change %
IHT INNSUITES .. 1.72 -0.28 -14.00
APT ALPHA PRO .. 2.70 -0.25 -8.47
OCX ONCOCYTE C.. 5.30 -0.45 -7.83
TXMD Therapeuti.. 3.98 -0.29 -6.79
AST ASTERIAS B.. 3.20 -0.20 -5.88
NTN NTN BUZZTI.. 6.94 -0.43 -5.83
NOG NORTHERN O.. 1.65 -0.10 -5.71
YUMA YUMA ENERG.. 1.75 -0.10 -5.41
ERN ERIN ENERG.. 1.85 -0.10 -5.13
AMPE AMPIO PHAR.. 0.7608 -0.0407 -5.08
Symbol Name Last Change Volume
DCTH DELCATH SY.. 0.0248 +0.0007 6035653
MSFT MICROSOFT .. 69.96 +0.34 5709323
CSCO CISCO SYST.. 31.50 +0.06 5679986
AAPL APPLE INC 153.61 -0.26 5562725
SIRI SIRIUS XM .. 5.29 +0.17 5379725
AMD ADVANCED M.. 11.00 +0.02 5280539
NVDA NVIDIA COR.. 141.84 +3.58 4698037
CMCSA COMCAST CO.. 40.91 +0.57 4562028
NTNX NUTANIX IN.. 19.59 +2.02 4370087
MU MICRON TEC.. 29.76 +0.33 4358984
Symbol Name Last Change Change %
SLNOW Soleno The.. 0.3650 +0.2376 +186.50
TROVW TROVAGENE .. 0.1700 +0.0934 +121.93
AHPAW AVISTA HEA.. 0.4500 +0.2300 +104.55
NIHD NII HOLDIN.. 0.7402 +0.2136 +40.56
EACQW EASTERLY A.. 0.4000 +0.1000 +33.33
MICTW MICRONET E.. 0.1400 +0.0301 +27.39
LINU LINiu TECH.. 0.2100 +0.0450 +27.27
JASNW JASON INDU.. 0.0600 +0.0125 +26.32
AEZS AETERNA ZE.. 1.18 +0.22 +22.92
CYTR CYTRX CORP.. 0.7300 +0.1212 +19.91
Symbol Name Last Change Change %
SPI SPI ENERGY.. 1.28 -0.65 -33.68
CYHHZ COMMUNITY .. 0.0090 -0.0040 -30.77
PAVMW PAVMED INC.. 1.40 -0.58 -29.29
RIBTW RICEBRAN T.. 0.1503 -0.0622 -29.27
RNVAZ RENNOVA HE.. 0.0100 -0.0023 -18.70
DRIOW DarioHealt.. 0.3300 -0.0700 -17.50
OACQW ORIGO ACQU.. 0.0904 -0.0186 -17.06
BCRX BIOCRYST P.. 5.77 -0.96 -14.26
DRAM DATARAM CO.. 3.50 -0.56 -13.79
ANY SPHERE 3D .. 0.1505 -0.0229 -13.21
Symbol Name Last Change Volume
JNS JANUS CAPI.. 14.17 -0.08 24420308
BAC BANK OF AM.. 23.24 -0.01 9999734
AVP AVON PRODU.. 3.41 -0.14 6645563
GM GENERAL MO.. 33.07 +0.47 6421902
GE GENERAL EL.. 27.45 -0.04 6297532
F FORD MOTOR.. 10.93 +0.07 5982350
PBR PETROLEO B.. 8.95 +0.06 5486211
CHK CHESAPEAKE.. 5.29 +0.11 5231522
HPE HEWLETT PA.. 18.83 -0.01 4557571
NBR NABORS IND.. 8.75 -0.18 4458028
Symbol Name Last Change Change %
DECK DECKERS OU.. 67.21 +10.64 +18.81
FND FLOOR & DE.. 42.38 +4.24 +11.12
WBAI 500.COM LT.. 9.62 +0.86 +9.82
CAL CALERES IN.. 27.08 +2.26 +9.11
LGF'B LIONS GATE.. 25.56 +2.11 +9.00
EHIC EHI CAR SE.. 10.07 +0.82 +8.86
RYAM RAYONIER A.. 16.05 +1.29 +8.74
LGF'A LIONS GATE.. 27.76 +2.21 +8.65
VEEV VEEVA SYST.. 66.82 +5.08 +8.23
PSTG PURE STORA.. 12.74 +0.92 +7.78
Symbol Name Last Change Change %
ZOES ZOE'S KITC.. 14.18 -2.02 -12.47
ANW AEGEAN MAR.. 5.10 -0.70 -12.07
JKS JINKOSOLAR.. 19.03 -2.43 -11.32
NAT NORDIC AME.. 5.97 -0.58 -8.85
NETS NETSHOES (.. 24.41 -2.32 -8.68
GLA GLASSBRIDG.. 4.18 -0.39 -8.53
BZH BEAZER HOM.. 12.90 -1.17 -8.32
CRK COMSTOCK R.. 6.85 -0.57 -7.68
EROS EROS INTER.. 10.25 -0.85 -7.66
RYI RYERSON HO.. 8.75 -0.65 -6.91

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
22VX/K7 05/31/2017 10.55 -0.375 10.90 10.35 10.55 264 862
23VX/M7 06/07/2017 10.875 -0.075 11.05 10.70 10.88 208 161
24VX/M7 06/14/2017 11.60 -0.05 12.10 11.60 11.55 8 79
VIX/M7 06/21/2017 11.96 +0.035 12.00 11.85 11.93 1422 272865
26VX/M7 06/28/2017 12.275 0.0 0.0 0.0 12.20 0 5
27VX/N7 07/05/2017 12.60 -0.20 12.75 12.60 12.70 3 0
VIX/N7 07/19/2017 12.95 +0.025 12.97 12.85 12.93 727 127308
VIX/Q7 08/16/2017 13.79 +0.015 13.83 13.75 13.78 139 50386
VIX/U7 09/20/2017 15.00 +0.05 15.00 14.90 14.95 105 38973
VIX/V7 10/18/2017 15.62 -0.005 15.65 15.60 15.63 7 24417
VIX/X7 11/15/2017 16.14 +0.015 16.16 16.13 16.13 38 22655
VIX/Z7 12/20/2017 16.37 -0.005 16.37 16.34 16.38 37 12429
VIX/F8 01/17/2018 17.24 -0.035 17.24 17.24 17.27 10 4618
VIX/G8 02/14/2018 17.49 +0.015 17.49 17.49 17.48 10 148
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/M7 06/21/2017 4.50 0.0 0.0 0.0 4.50 0 0
VXTY/N7 07/26/2017 4.55 0.0 0.0 0.0 4.55 0 0
VXTY/Q7 08/23/2017 4.60 0.0 0.0 0.0 4.60 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/M7 06/21/2017 17.20 -0.05 17.25 17.20 17.02 10 35
VUX/N7 07/19/2017 18.52 0.0 0.0 0.0 18.50 0 66
VUX/Q7 08/16/2017 19.55 0.0 0.0 0.0 19.45 0 1
VUX/U7 09/19/2017 20.67 0.0 0.0 0.0 20.65 0 5
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/M7 06/16/2017 9.55 0.0 0.0 0.0 9.65 0 18212
VAZ/N7 07/21/2017 11.40 0.0 0.0 0.0 11.25 0 0
VAZ/U7 09/15/2017 13.20 0.0 0.0 0.0 13.10 0 0
VAZ/Z7 12/15/2017 15.075 0.0 0.0 0.0 15.13 0 0
VAZ/F8 01/19/2018 15.45 0.0 0.0 0.0 15.50 0 0
VAZ/H8 03/16/2018 16.225 0.0 0.0 0.0 16.33 0 0
VAZ/M8 06/15/2018 16.925 0.0 0.0 0.0 17.02 0 0
VAZ/Z8 12/21/2018 17.925 0.0 0.0 0.0 18.07 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/M7 06/16/2017 9.50 0.0 0.0 0.0 9.60 0 0
VAO/N7 07/21/2017 11.225 0.0 0.0 0.0 11.13 0 0
VAO/Q7 08/18/2017 12.075 0.0 0.0 0.0 12.08 0 0
VAO/U7 09/14/2017 13.20 0.0 0.0 0.0 13.10 0 0
VAO/Z7 12/15/2017 15.00 0.0 0.0 0.0 15.05 0 0
VAO/F8 01/19/2018 15.425 0.0 0.0 0.0 15.45 0 0
VAO/H8 03/16/2018 16.075 0.0 0.0 0.0 16.18 0 0
VAO/M8 06/15/2018 16.90 0.0 0.0 0.0 17.00 0 0
VAO/Z8 12/21/2018 17.875 0.0 0.0 0.0 18.02 0 0
*Third Party Advertisement
Right
Left
.DJIA   21080.28 -2.67
.NCOMP   6210.19 0.0
.SPX   2415.82 +0.75
VIX   9.81 -0.18
CBOE 969.24K 86.63 +0.35
.OEX   1065.35 +0.42
BXM   1299.02 +0.80
DJX   210.80 -0.03
.NDX   5788.36 0.0
RUT   1382.244 -1.1437
PUT   1765.39 +0.60
TYVIX   4.28 -0.09
RVX   14.79 -0.29