Quotes Dashboard

Market Snapshot

Advanced Chart
11.43
+0.01 +0.09%

VIX Overview

Last 11.43
Change +0.01 (+0.09 % )
Price
OHLC
Last Sale 11.43
Net Change +0.01
Percent Change +0.09
52 Week High 26.72
52 Week Low 9.97
Open 11.37
High 11.63
Low 11.12
Previous Close 11.42

Top Markets

Last Change Change %
VIX 11.43 +0.01 +0.09
S&P 500 2367.71 +6.58 +0.28
RUSSELL 2000 1379.8287 +8.184 +0.60
NASDAQ 5911.11 +13.57 +0.23
MSCI EMERGING MARKETS 968.37 -3.49 -0.36
MSCI EAFE 1796.63 -7.07 -0.39

Exchange Volume

  • CBOE:2721046

  • C2:360227

  • 3/30/2017

    CFE:109271

  • 3/29/2017

    CFE:181785

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1717E21 VIX 21.00 05/17/2017 0.50 0.00 62180 36089
VIX1717E14 VIX 14.00 05/17/2017 1.29 0.04 28106 67537
VIX1717E20 VIX 20.00 05/17/2017 0.55 0.00 24779 247665
SPXW1731C2375 SPX 2375.00 03/31/2017 1.60 0.36 18644 33581
Puts
VIX1717Q12.5 VIX 12.50 05/17/2017 0.80 0.00 22673 4120
SPX1721P2350 SPX 2350.00 04/21/2017 12.28 -3.52 13755 53387
SPXW1731O2350 SPX 2350.00 03/31/2017 0.70 -1.91 12915 18542
SPX1721P2325 SPX 2325.00 04/21/2017 7.35 -2.35 11344 41515
Symbol Ticker Strike Expr Last Change Volume Int
Calls
XLF1721D24 XLF 24.00 04/21/2017 0.33 0.13 81548 244417
T1721G42 T 42.00 07/21/2017 0.90 -0.03 16973 11251
T1716F41 T 41.00 06/16/2017 1.20 0.00 16878 22739
XLF1730F25 XLF 25.00 06/30/2017 0.35 0.05 13378 3553
Puts
SPY1731O235 SPY 235.00 03/31/2017 0.11 -0.31 15709 70783
IWM1721P135 IWM 135.00 04/21/2017 1.03 -0.41 15142 68120
EEM1721P38 EEM 38.00 04/21/2017 0.11 -0.01 13388 99673
SPY1721P233 SPY 233.00 04/21/2017 0.89 -0.26 12739 88270

Market Scanner

Symbol Name Last Change Volume
ROX CASTLE BRA.. 1.51 +0.15 316636
CVM CEL SCI CO.. 0.0889 -0.0010 305445
XXII 22ND CENTU.. 1.23 +0.03 233992
TXMD Therapeuti.. 7.04 -0.15 229793
BTG B2GOLD COR.. 2.84 -0.02 190743
NGD NEW GOLD I.. 3.06 -0.02 184543
XRA EXETER RES.. 1.73 -0.05 181807
PLX PROTALIX B.. 1.29 -0.01 171927
RNN REXAHN PHA.. 0.4810 +0.0010 134324
GSS GOLDEN STA.. 0.8620 +0.0296 111441
Symbol Name Last Change Change %
CEI CAMBER ENE.. 0.6800 +0.1701 +33.36
VHC VIRNETX HO.. 2.25 +0.25 +12.50
BRN BARNWELL I.. 2.00 +0.20 +11.11
ROX CASTLE BRA.. 1.51 +0.15 +11.03
NSPR INSPIREMD .. 1.04 +0.09 +8.90
HUSA HOUSTON AM.. 0.2608 +0.0208 +8.67
WYY WIDEPOINT .. 0.6610 +0.0460 +7.48
ISDR ISSUER DIR.. 10.50 +0.55 +5.53
GST GASTAR EXP.. 1.49 +0.07 +4.93
TGC TENGASCO I.. 0.4400 +0.0200 +4.76
Symbol Name Last Change Change %
IDN INTELLICHE.. 1.89 -0.43 -18.53
MXC MEXCO ENER.. 3.78 -0.34 -8.25
MTNB MATINAS BI.. 2.75 -0.21 -7.09
MCF CONTANGO O.. 7.17 -0.54 -7.00
GBR NEW CONCEP.. 1.74 -0.13 -6.95
RCG RENN FUND .. 1.25 -0.09 -6.72
ENSV Enservco C.. 0.3000 -0.0201 -6.28
TEUM PARETEUM C.. 1.05 -0.07 -6.25
VSR VERSAR INC 1.65 -0.10 -5.71
KIQ KELSO TECH.. 0.8190 -0.0470 -5.43
Symbol Name Last Change Volume
LULU LULULEMON .. 50.93 -15.37 9084282
FTR FRONTIER C.. 2.13 +0.12 5117365
AMD ADVANCED M.. 14.01 +0.30 4243997
KAACU KAYNE ANDE.. 10.01 +0.01 3479383
DRYS DRYSHIPS I.. 1.66 -0.09 3454714
ORIG OCEAN RIG .. 0.3214 +0.0958 3275246
MU MICRON TEC.. 28.89 +0.39 3100390
AAPL APPLE INC 143.92 -0.20 2580821
MSFT MICROSOFT .. 65.75 +0.28 2438319
NVDA NVIDIA COR.. 109.48 +2.14 2212475
Symbol Name Last Change Change %
RIBTW RICEBRAN T.. 0.1105 +0.0601 +119.25
ORIG OCEAN RIG .. 0.3214 +0.0958 +42.46
PRAN PRANA BIOT.. 3.32 +0.85 +34.41
BVXVW BIONDVAX P.. 1.45 +0.35 +31.82
ATHX ATHERSYS I.. 1.89 +0.45 +31.25
SHIPW SEANERGY M.. 0.1990 +0.0390 +24.38
CYHHZ COMMUNITY .. 0.0080 +0.0014 +21.21
CYAD CELYAD SA 24.72 +4.21 +20.51
EYESW SECOND SIG.. 0.4200 +0.0700 +20.00
XBIO XENETIC BI.. 4.52 +0.75 +19.89
Symbol Name Last Change Change %
CERCZ CERECOR IN.. 0.0400 -0.0598 -59.92
NUROW NEUROMETRI.. 0.0274 -0.0126 -31.50
CRTN CARTESIAN .. 0.8301 -0.2799 -25.22
LULU LULULEMON .. 50.96 -15.34 -23.14
ONSIZ ONCOBIOLOG.. 0.2997 -0.0803 -21.13
TNXP TONIX PHAR.. 4.63 -0.94 -16.88
RXIIW RXI PHARMA.. 0.1912 -0.0388 -16.87
WINS WINS FINAN.. 230.01 -41.99 -15.44
EXFO EXFO INC 5.10 -0.85 -14.29
PLSE PULSE BIOS.. 28.29 -4.42 -13.53
Symbol Name Last Change Volume
BAC BANK OF AM.. 23.86 +0.51 9777622
FCX FREEPORT-M.. 13.39 +0.67 6901957
CHK CHESAPEAKE.. 5.93 +0.13 5757420
ABEV AMBEV S.A. 5.76 -0.00 4652344
GE GENERAL EL.. 29.96 +0.28 4420289
CVE CENOVUS EN.. 11.39 -1.69 4202808
JCP J.C. PENNE.. 6.20 +0.10 3860353
COP CONOCOPHIL.. 49.45 +3.50 3368170
F FORD MOTOR.. 11.67 -0.01 2868718
PBR PETROLEO B.. 9.63 -0.02 2836285
Symbol Name Last Change Change %
KODK''A EASTMAN KO.. 0.9200 +0.1200 +15.00
XRM XERIUM TEC.. 6.45 +0.81 +14.36
SSI STAGE STOR.. 2.52 +0.27 +12.00
BCEI BONANZA CR.. 1.26 +0.13 +11.50
RYI RYERSON HO.. 12.20 +1.25 +11.42
CIE COBALT INT.. 0.5267 +0.0467 +9.73
NQ NQ MOBILE .. 4.19 +0.36 +9.40
COP CONOCOPHIL.. 49.46 +3.51 +7.64
LNN LINDSAY CO.. 86.96 +5.57 +6.84
ARCO ARCOS DORA.. 8.20 +0.50 +6.49
Symbol Name Last Change Change %
SAIC SCIENCE AP.. 72.75 -13.50 -15.65
HIL HILL INTL .. 4.00 -0.70 -14.89
GLA GLASSBRIDG.. 4.78 -0.76 -13.72
CVE CENOVUS EN.. 11.39 -1.69 -12.92
WOR WORTHINGTO.. 45.31 -5.32 -10.51
NADL NORTH ATLA.. 1.78 -0.16 -8.25
ZX CHINA ZENI.. 1.59 -0.14 -8.09
SA SEABRIDGE .. 11.00 -0.80 -6.78
CBR CIBER INC 0.3700 -0.0257 -6.49
WAC WALTER INV.. 0.9335 -0.0566 -5.72

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
14VX/J7 04/05/2017 12.10 +0.15 12.10 11.90 11.95 10 310
15VX/J7 04/12/2017 12.60 +0.075 12.60 12.60 12.53 1 442
VIX/J7 04/19/2017 13.03 +0.105 13.15 12.80 12.93 49209 267352
17VX/J7 04/26/2017 12.95 0.0 12.95 12.95 12.95 1 116
18VX/K7 05/03/2017 13.05 -0.025 13.05 13.00 13.08 2 54
19VX/K7 05/10/2017 0
VIX/K7 05/17/2017 13.47 -0.055 13.65 13.35 13.53 35462 99655
VIX/M7 06/21/2017 14.20 -0.025 14.35 14.10 14.23 11305 42162
VIX/N7 07/19/2017 15.03 -0.045 15.15 14.95 15.08 3116 36073
VIX/Q7 08/16/2017 15.55 -0.025 15.60 15.45 15.58 2080 28208
VIX/U7 09/20/2017 16.35 -0.025 16.40 16.26 16.38 1014 21394
VIX/V7 10/18/2017 16.77 -0.055 16.80 16.65 16.82 927 4916
VIX/X7 11/15/2017 17.10 -0.025 17.15 16.99 17.13 405 944
VIX/Z7 12/20/2017 17.22 -0.055 17.23 17.10 17.27 37 1
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/J7 04/27/2017 4.75 0.0 0.0 0.0 4.75 0 0
VXTY/K7 05/25/2017 4.80 0.0 0.0 0.0 4.80 0 0
VXTY/M7 06/22/2017 4.85 0.0 0.0 0.0 4.85 0 0
VXTY/N7 07/24/2017 4.90 0.0 0.0 0.0 4.90 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/J7 04/19/2017 18.32 0.0 0.0 0.0 18.32 0 31
VUX/K7 05/17/2017 18.70 -0.15 18.70 18.70 18.85 1 3
VUX/M7 06/21/2017 19.65 0.0 0.0 0.0 19.65 0 2
VUX/N7 07/19/2017 20.35 0.0 0.0 0.0 20.35 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/J7 04/20/2017 10.425 0.0 0.0 0.0 10.43 0 0
VAZ/K7 05/18/2017 12.225 0.0 0.0 0.0 12.23 0 0
VAZ/M7 06/15/2017 13.075 0.0 0.0 0.0 13.08 0 0
VAZ/N7 07/20/2017 13.925 0.0 0.0 0.0 13.93 0 0
VAZ/U7 09/14/2017 14.95 0.0 0.0 0.0 14.95 0 0
VAZ/Z7 12/14/2017 16.075 0.0 0.0 0.0 16.08 0 0
VAZ/F8 01/18/2018 16.20 0.0 0.0 0.0 16.20 0 0
VAZ/H8 03/15/2018 16.875 0.0 0.0 0.0 16.88 0 0
VAZ/M8 06/15/2018 17.675 0.0 0.0 0.0 17.67 0 0
VAZ/Z8 12/20/2018 18.525 0.0 0.0 0.0 18.52 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/J7 04/21/2017 10.25 0.0 0.0 0.0 10.25 0 0
VAO/K7 05/18/2017 12.025 0.0 0.0 0.0 12.03 0 0
VAO/M7 06/15/2017 13.025 0.0 0.0 0.0 13.03 0 0
VAO/U7 09/14/2017 14.95 0.0 0.0 0.0 14.95 0 0
VAO/Z7 12/14/2017 16.00 0.0 0.0 0.0 16.00 0 0
VAO/F8 01/18/2018 16.15 0.0 0.0 0.0 16.15 0 0
VAO/H8 03/15/2018 16.725 0.0 0.0 0.0 16.73 0 0
VAO/M8 06/15/2018 17.65 0.0 0.0 0.0 17.65 0 0
VAO/Z8 12/20/2018 18.475 0.0 0.0 0.0 18.48 0 0
*Third Party Advertisement
Right
Left
.DJIA   20721.29 +61.97
.NCOMP   5911.26 +13.71
.SPX   2367.78 +6.65
VIX   11.43 +0.01
CBOE 441.16K 79.81 +0.60
.OEX   1048.78 +3.09
BXM   1266.73 +3.08
DJX   207.26 +0.67
.NDX   5438.31 +8.04
RUT   1379.8463 +8.2015
PUT   1732.24 +4.03
TYVIX   4.69 0.0
RVX   15.89 -0.45