Quotes Dashboard

Market Snapshot

Advanced Chart
12.54
-0.42 -3.24%

VIX Overview

Last 12.54
Change -0.42 (-3.24 % )
Price
OHLC
Last Sale 12.54
Net Change -0.42
Percent Change -3.24
52 Week High 26.72
52 Week Low 9.97
Open 14.78
High 15.11
Low 12.48
Previous Close 12.96

Top Markets

Last Change Change %
VIX 12.54 -0.42 -3.24
S&P 500 2341.59 -2.39 -0.10
RUSSELL 2000 1357.3212 +2.6791 +0.20
NASDAQ 5840.37 +11.64 +0.20
MSCI EMERGING MARKETS 965.71 -3.42 -0.35
MSCI EAFE 1797.84 -4.11 -0.23

Exchange Volume

  • CBOE:3564674

  • C2:496748

  • 3/28/2017

    CFE:0

  • 3/27/2017

    CFE:286949

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1719D18 VIX 18.00 04/19/2017 0.40 -0.10 111764 383996
VIX1719D16 VIX 16.00 04/19/2017 0.57 -0.18 109289 255814
SPX1716F2420 SPX 2420.00 06/16/2017 13.50 -3.20 19950 33
SPX1716F2465 SPX 2465.00 06/16/2017 5.00 -1.50 19950 2298
Puts
VIX1719P12 VIX 12.00 04/19/2017 0.20 -0.02 114641 348771
SPX1716R2050 SPX 2050.00 06/16/2017 6.77 -2.73 20761 52955
SPX1716R2190 SPX 2190.00 06/16/2017 16.80 -2.75 19982 307
VIX1719P14 VIX 14.00 04/19/2017 1.35 0.07 18646 134242
Symbol Ticker Strike Expr Last Change Volume Int
Calls
F1719E12 F 12.00 05/19/2017 0.16 -0.09 14091 8905
F1728D13.5 F 13.50 04/28/2017 0.01 -0.01 13977 14567
SPY1716F244 SPY 244.00 06/16/2017 0.89 -0.21 12789 15756
MSFT1719E65 MSFT 65.00 05/19/2017 1.91 0.14 12102 22951
Puts
SPY1721P220 SPY 220.00 04/21/2017 0.32 -0.10 36775 233099
SPY1721P230 SPY 230.00 04/21/2017 1.32 -0.16 21181 260584
SPY1721P210 SPY 210.00 04/21/2017 0.15 -0.07 17579 278281
IWM1721P126 IWM 126.00 04/21/2017 0.38 -0.11 13586 52939

Market Scanner

Symbol Name Last Change Volume
RNN REXAHN PHA.. 0.5100 +0.0600 934121
GBR NEW CONCEP.. 2.70 +1.08 866935
GSAT GLOBALSTAR.. 1.64 +0.00 549097
NGD NEW GOLD I.. 3.01 +0.09 409763
LNG CHENIERE E.. 45.20 +0.20 246813
BTG B2GOLD COR.. 2.97 +0.06 241486
MSTX MAST THERA.. 0.1167 +0.0027 215435
PLX PROTALIX B.. 1.17 +0.05 194896
SRCI SRC ENERGY.. 7.82 +0.21 186929
CVM CEL SCI CO.. 0.0838 +0.0001 185597
Symbol Name Last Change Change %
GBR NEW CONCEP.. 2.70 +1.08 +66.67
RNN REXAHN PHA.. 0.5100 +0.0600 +13.33
IMUC IMMUNOCELL.. 2.93 +0.33 +12.69
HEB HEMISPHERX.. 0.5480 +0.0429 +8.49
TEUM PARETEUM C.. 1.16 +0.09 +8.41
ROX CASTLE BRA.. 1.31 +0.10 +8.26
AUXO AUXILIO IN.. 4.90 +0.37 +8.17
HH HOOPER HOL.. 0.8200 +0.0599 +7.88
AST ASTERIAS B.. 3.50 +0.25 +7.69
LGL LGL GROUP .. 5.07 +0.36 +7.64
Symbol Name Last Change Change %
CEI CAMBER ENE.. 0.3999 -0.0701 -14.91
DGSE DGSE COMPA.. 1.40 -0.18 -11.39
LIQT LIQTECH IN.. 0.3850 -0.0375 -8.88
ERN ERIN ENERG.. 2.30 -0.20 -8.00
ESP ESPEY MFG .. 22.50 -1.80 -7.41
TGC TENGASCO I.. 0.4000 -0.0300 -6.98
GLOW GLOWPOINT .. 0.2900 -0.0199 -6.42
EGI ENTREE GOL.. 0.4507 -0.0293 -6.10
OGEN ORAGENICS .. 0.4550 -0.0280 -5.80
GMO GENERAL MO.. 0.4920 -0.0270 -5.20
Symbol Name Last Change Volume
MU MICRON TEC.. 28.76 +0.33 12326401
AMD ADVANCED M.. 13.70 +0.00 8138039
MSFT MICROSOFT .. 65.10 +0.12 6768754
FTR FRONTIER C.. 2.02 -0.07 6508589
AAPL APPLE INC 140.88 +0.24 5970843
CMCSA COMCAST CO.. 37.11 -0.27 4989871
INTC INTEL CORP 35.39 +0.23 4885687
CSCO CISCO SYST.. 33.99 -0.09 4778333
DCTH DELCATH SY.. 0.1020 +0.0120 4703691
XIV VELOCITYSH.. 70.59 +1.43 4282665
Symbol Name Last Change Change %
APOPW CELLECT BI.. 3.65 +2.60 +247.62
APOP CELLECT BI.. 10.90 +4.61 +73.29
CLRBW CELLECTAR .. 0.3570 +0.1050 +41.67
IPXL IMPAX LABO.. 12.70 +3.45 +37.30
RNVAZ RENNOVA HE.. 0.0200 +0.0050 +33.33
STAF STAFFING 3.. 0.9515 +0.2215 +30.34
CGIX CANCER GEN.. 5.05 +1.15 +29.49
MARA MARATHON P.. 1.05 +0.20 +23.82
ITUS ITUS CORPO.. 3.00 +0.55 +22.45
BVXVW BIONDVAX P.. 1.05 +0.19 +22.09
Symbol Name Last Change Change %
FOMX FOAMIX PHA.. 5.30 -3.80 -41.76
AGFSW AGROFRESH .. 0.1800 -0.0400 -18.18
ONSIW ONCOBIOLOG.. 0.6400 -0.1069 -14.31
ANDAW ANDINA ACQ.. 0.3000 -0.0500 -14.29
GIII G III APPA.. 19.69 -3.23 -14.09
PNRG PRIMEENERG.. 45.00 -7.00 -13.46
ZAIS ZAIS GROUP.. 2.53 -0.39 -13.36
MBII MARRONE BI.. 1.74 -0.26 -13.00
ZIONZ ZIONS BANC.. 7.38 -1.09 -12.87
EAGLW DOUBLE EAG.. 0.4600 -0.0599 -11.52
Symbol Name Last Change Volume
BAC BANK OF AM.. 23.03 -0.09 22436373
F FORD MOTOR.. 11.46 -0.16 16658241
WFT WEATHERFOR.. 6.36 +0.47 8533190
FCX FREEPORT-M.. 12.21 -0.60 8166804
VALE VALE S.A. 9.34 +0.04 7775178
SNAP SNAP INC 23.83 +1.09 7588202
MT ARCELORMIT.. 8.26 -0.03 7076307
GE GENERAL EL.. 29.44 -0.28 6203964
BMY BRISTOL-MY.. 56.04 +0.15 5921806
MS MORGAN STA.. 41.58 -0.88 5885493
Symbol Name Last Change Change %
SYX SYSTEMAX I.. 9.85 +2.65 +36.81
WAC WALTER INV.. 0.8825 +0.1525 +20.89
DYN''A DYNEGY INC.. 0.5000 +0.0600 +13.64
BIOA BIOAMBER I.. 2.41 +0.26 +12.09
RT RUBY TUESD.. 2.67 +0.22 +8.98
GLA GLASSBRIDG.. 4.52 +0.37 +8.92
WFT WEATHERFOR.. 6.36 +0.47 +7.98
MTL MECHEL PAO.. 5.19 +0.37 +7.68
ADPT ADEPTUS HE.. 1.70 +0.11 +6.92
PKD PARKER DRI.. 1.55 +0.10 +6.90
Symbol Name Last Change Change %
KODK''A EASTMAN KO.. 0.9000 -0.1500 -14.29
STI''B SUNTRUST B.. 11.71 -1.18 -9.15
PUMP PROPETRO H.. 12.47 -1.03 -7.63
BAC''B BANK OF AM.. 0.9000 -0.0700 -7.22
FRAC KEANE GROU.. 14.18 -1.03 -6.77
ITGR INTEGER HO.. 38.10 -2.60 -6.39
LFGR LEAF GROUP.. 7.45 -0.50 -6.29
EBR'B CENTRAIS E.. 6.94 -0.46 -6.22
MNI MCCLATCHY .. 9.19 -0.60 -6.13
DHX DHI GROUP .. 3.99 -0.26 -6.12

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
13VX/H7 03/29/2017 12.95 -0.375 14.20 12.80 13.33 289 599
14VX/J7 04/05/2017 12.975 -0.15 14.30 12.90 13.13 125 104
15VX/J7 04/12/2017 13.35 -0.075 14.40 13.35 13.43 15 450
VIX/J7 04/19/2017 13.565 -0.36 14.80 13.55 13.93 156445 305652
17VX/J7 04/26/2017 13.75 -0.15 14.50 13.60 13.90 37 59
18VX/K7 05/03/2017 14.30 +0.20 14.50 14.30 14.10 54 0
VIX/K7 05/17/2017 14.075 -0.325 15.04 14.00 14.40 83396 90782
VIX/M7 06/21/2017 14.705 -0.42 15.57 14.70 15.13 26234 35627
VIX/N7 07/19/2017 15.525 -0.40 16.30 15.515 15.93 9190 37030
VIX/Q7 08/16/2017 16.015 -0.335 16.72 16.00 16.35 5173 26798
VIX/U7 09/20/2017 16.805 -0.27 17.40 16.75 17.07 3817 19903
VIX/V7 10/18/2017 17.215 -0.21 17.73 17.18 17.42 1852 3874
VIX/X7 11/15/2017 17.50 -0.20 17.95 17.45 17.70 281 390
VIX/Z7 12/20/2017 17.50 17.50 17.50 1 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/J7 04/26/2017 5.00 0.0 0.0 0.0 5.00 0 0
VXTY/K7 05/24/2017 5.05 0.0 0.0 0.0 5.05 0 0
VXTY/M7 06/21/2017 5.10 0.0 0.0 0.0 5.10 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/J7 04/19/2017 19.67 0.0 0.0 0.0 19.67 0 42
VUX/K7 05/17/2017 20.63 0.0 0.0 0.0 20.63 0 44
VUX/M7 06/21/2017 20.85 0.0 0.0 0.0 20.85 0 2
VUX/N7 07/19/2017 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/J7 04/20/2017 0.0 0.0 0 0
VAZ/K7 05/18/2017 13.475 0.0 0.0 0.0 13.48 0 0
VAZ/M7 06/15/2017 14.20 0.0 0.0 0.0 14.20 0 0
VAZ/N7 07/20/2017 15.10 0.0 0.0 0.0 15.10 0 0
VAZ/U7 09/14/2017 16.10 0.0 0.0 0.0 16.10 0 0
VAZ/Z7 12/14/2017 17.025 0.0 0.0 0.0 17.02 0 0
VAZ/F8 01/18/2018 17.05 0.0 0.0 0.0 17.05 0 0
VAZ/H8 03/15/2018 18.425 0.0 0.0 0.0 18.42 0 0
VAZ/M8 06/15/2018 18.525 0.0 0.0 0.0 18.52 0 0
VAZ/Z8 12/20/2018 19.175 0.0 0.0 0.0 19.17 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/K7 05/18/2017 13.30 0.0 0.0 0.0 13.30 0 0
VAO/M7 06/15/2017 14.15 0.0 0.0 0.0 14.15 0 0
VAO/U7 09/14/2017 16.10 0.0 0.0 0.0 16.10 0 0
VAO/Z7 12/14/2017 16.95 0.0 0.0 0.0 16.95 0 0
VAO/F8 01/18/2018 17.05 0.0 0.0 0.0 17.05 0 0
VAO/H8 03/15/2018 18.30 0.0 0.0 0.0 18.30 0 0
VAO/M8 06/15/2018 18.50 0.0 0.0 0.0 18.50 0 0
VAO/Z8 12/20/2018 19.125 0.0 0.0 0.0 19.13 0 0
*Third Party Advertisement
Right
Left
.DJIA   20550.98 -45.74
.NCOMP   5840.37 +11.64
.SPX   2341.59 -2.39
VIX   12.55 -0.41
CBOE 657.43K 79.18 -0.26
.OEX   1038.09 -0.99
BXM   1254.44 +0.11
DJX   205.51 -0.46
.NDX   5374.27 +10.28
RUT   1357.3212 +2.6791
PUT   1716.61 -0.04
TYVIX   4.87 +0.12
RVX   18.00 -0.38