Quotes Dashboard

Market Snapshot

Advanced Chart
11.87
-0.85 -6.68%

VIX Overview

Last 11.87
Change -0.85 (-6.68 % )
Price
OHLC
Last Sale 11.87
Net Change -0.85
Percent Change -6.68
52 Week High 53.29
52 Week Low 10.88
Open 12.85
High 12.90
Low 11.77
Previous Close 12.72

Top Markets

Last Change Change %
VIX 11.87 -0.85 -6.68
S&P 500 2173.60 +3.54 +0.16
RUSSELL 2000 1219.9418 +2.6163 +0.21
NASDAQ 5162.13 +7.15 +0.14
MSCI EMERGING MARKETS 873.47 -2.05 -0.23
MSCI EAFE 1689.12 +30.96 +1.87

Exchange Volume

  • CBOE:4561114

  • C2:408239

  • 7/29/2016

    CFE:212516

  • 7/28/2016

    CFE:202023

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPX1616I2150 SPX 2150.00 09/16/2016 46.50 -0.50 42612 112364
SPXW1629G2150 SPX 2150.00 07/29/2016 24.75 2.95 40727 23680
VIX1617H16 VIX 16.00 08/17/2016 0.60 -0.15 29084 115728
VIX1617H22 VIX 22.00 08/17/2016 0.20 -0.07 22433 166572
Puts
VIX1621U13.5 VIX 13.50 09/21/2016 0.55 0.20 74003 6302
VIX1621U14 VIX 14.00 09/21/2016 0.75 0.18 62066 149480
VIX1617T13.5 VIX 13.50 08/17/2016 0.80 0.25 53379 30664
VIX1617T14 VIX 14.00 08/17/2016 1.15 0.30 49014 158416
Symbol Ticker Strike Expr Last Change Volume Int
Calls
EEM1612H37 EEM 37.00 08/12/2016 0.15 -0.01 20050 759
INTC1619H33 INTC 33.00 08/19/2016 1.83 0.05 16574 47385
INTC1618K34 INTC 34.00 11/18/2016 1.74 -0.05 15599 927
F1720A14.75 F 14.75 01/20/2017 0.16 0.00 14119 137367
Puts
IWM1605T121 IWM 121.00 08/05/2016 0.73 -0.35 40381 1240
SPY1605T212 SPY 212.00 08/05/2016 0.11 -0.17 30951 39282
SPY1616U199 SPY 199.00 09/16/2016 0.61 -0.12 20809 43335
SPY1616U198 SPY 198.00 09/16/2016 0.56 -0.12 20514 88273

Market Scanner

Symbol Name Last Change Volume
NGD NEW GOLD I.. 5.20 +0.38 1266509
SYRG SYNERGY RE.. 6.51 +0.31 1067489
BTG B2GOLD COR.. 3.13 +0.12 714676
GIG GIGPEAK IN.. 1.89 -0.12 399498
GSS GOLDEN STA.. 0.7800 -0.0127 392531
BTX BIOTIME IN.. 3.12 -0.03 379913
LNG CHENIERE E.. 41.83 +0.33 340666
NSU NEVSUN RES.. 3.32 +0.26 289192
NG NOVAGOLD R.. 6.96 +0.30 282865
GSAT GLOBALSTAR.. 1.19 -0.00 279999
Symbol Name Last Change Change %
TGC TENGASCO I.. 1.18 +0.21 +21.65
ERB ERBA DIAGN.. 0.5800 +0.0800 +16.00
STRP STRAIGHT P.. 18.24 +2.41 +15.22
TOF TOFUTTI BR.. 2.75 +0.29 +11.79
THM INTERNATIO.. 1.25 +0.12 +10.62
FPP FIELDPOINT.. 0.7298 +0.0598 +8.93
NSU NEVSUN RES.. 3.32 +0.26 +8.50
VNRX VOLITIONRX.. 3.44 +0.26 +8.18
NGD NEW GOLD I.. 5.20 +0.38 +7.88
NAK NORTHERN D.. 0.5440 +0.0328 +6.42
Symbol Name Last Change Change %
BPMX BIOPHARMX .. 0.7201 -0.1399 -16.27
GSB GLOBALSCAP.. 3.41 -0.39 -10.26
FSI FLEXIBLE S.. 1.50 -0.17 -10.18
GV GOLDFIELD .. 3.04 -0.34 -10.06
GBR NEW CONCEP.. 3.94 -0.37 -8.58
INFU INFUSYSTEM.. 2.95 -0.27 -8.39
ONP ORIENT PAP.. 1.12 -0.09 -7.44
DPW DIGITAL PO.. 0.6537 -0.0514 -7.29
YUMA YUMA ENERG.. 0.2550 -0.0200 -7.27
SDPI SUPERIOR D.. 1.67 -0.13 -7.22
Symbol Name Last Change Volume
FNFG FIRST NIAG.. 10.18 -0.02 52203244
MSFT MICROSOFT .. 56.68 +0.47 9566553
CSCO CISCO SYST.. 30.53 +0.01 7494083
FB FACEBOOK I.. 123.94 -1.06 7063702
AAPL APPLE INC 104.21 -0.13 6762181
INTC INTEL CORP 34.86 +0.09 6722663
PBCT PEOPLE'S U.. 15.16 +0.01 6347468
MCRB SERES THER.. 10.94 -24.83 5542788
MBFI MB FINANCI.. 38.39 -0.23 5484680
SIRI SIRIUS XM .. 4.39 +0.03 4707067
Symbol Name Last Change Change %
LMFAW LM FUNDING.. 0.7800 +0.3600 +85.71
XGTIW XG TECHNOL.. 0.9200 +0.4100 +80.39
CFRXW CONTRAFECT.. 0.1300 +0.0400 +44.44
CERC CERECOR IN.. 3.80 +1.15 +43.40
TLND TALEND S.A 25.50 +7.50 +41.67
TSRI TSR INC 5.30 +1.48 +38.74
SIEB SIEBERT FI.. 1.65 +0.41 +33.06
ESEA EUROSEAS L.. 2.45 +0.60 +32.43
CERCW CERECOR IN.. 0.8486 +0.1986 +30.55
KBSF KBS FASHIO.. 0.5700 +0.1300 +29.55
Symbol Name Last Change Change %
APOPW CELLECT BI.. 0.8321 -6.6679 -88.91
MCRB SERES THER.. 10.94 -24.83 -69.42
EHTH EHEALTH IN.. 9.55 -4.49 -31.98
CYHHZ COMMUNITY .. 0.0042 -0.0018 -30.00
MDCA MDC PARTNE.. 12.76 -5.43 -29.85
APVOV APTEVO THE.. 3.71 -1.29 -25.80
BHACW BARINGTON .. 0.0840 -0.0260 -23.64
MBLX METABOLIX .. 0.5610 -0.1700 -23.26
DELT DELTA TECH.. 1.85 -0.56 -23.24
APOP CELLECT BI.. 5.00 -1.50 -23.15
Symbol Name Last Change Volume
KEY KEYCORP 11.70 +0.05 37711737
BAC BANK OF AM.. 14.49 -0.19 16507674
F FORD MOTOR.. 12.66 -0.05 12133860
GE GENERAL EL.. 31.14 -0.11 11086221
XRX XEROX CORP 10.30 +0.39 9307262
PBR PETROLEO B.. 8.68 +0.62 8651360
T AT&T INC 43.29 +0.71 8505678
CHK CHESAPEAKE.. 5.42 +0.23 8278967
PFE PFIZER INC 36.89 +0.22 8237702
XOM EXXON MOBI.. 88.95 -1.25 7901310
Symbol Name Last Change Change %
CLD CLOUD PEAK.. 3.41 +0.67 +24.45
DGI DIGITAL GL.. 26.96 +3.84 +16.61
FELP FORESIGHT .. 2.50 +0.34 +15.74
ENVA ENOVA INTE.. 9.09 +1.23 +15.65
CRK COMSTOCK R.. 0.8234 +0.1035 +14.38
BGS B&G FOODS .. 51.59 +5.80 +12.67
GIMO GIGAMON IN.. 46.72 +5.01 +12.01
CBL CBL & ASSO.. 12.29 +1.31 +11.93
CRR CARBO CERA.. 14.10 +1.39 +10.94
TRN TRINITY IN.. 23.21 +2.24 +10.68
Symbol Name Last Change Change %
ITGR INTEGER HO.. 22.21 -9.65 -30.29
SDT SANDRIDGE .. 1.95 -0.41 -17.37
SDR SANDRIDGE .. 1.62 -0.32 -16.49
ERJ EMBRAER S... 18.27 -2.93 -13.82
BAS BASIC ENER.. 0.7000 -0.0980 -12.28
MTL MECHEL PAO.. 1.46 -0.19 -11.52
HIG HARTFORD F.. 39.85 -4.08 -9.29
ROYT PACIFIC CO.. 1.64 -0.16 -8.89
CAA CALATLANTI.. 36.21 -3.52 -8.86
PSO PEARSON PL.. 11.69 -1.09 -8.53

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/Q6 08/18/2016 11.725 0.0 0.0 0.0 10.80 0 0
VAO/U6 09/15/2016 13.625 0.0 0.0 0.0 12.88 0 0
VAO/V6 10/20/2016 15.125 0.0 0.0 0.0 14.60 0 0
VAO/X6 11/17/2016 16.625 0.0 0.0 0.0 16.13 0 0
VAO/Z6 12/15/2016 17.325 0.0 0.0 0.0 16.90 0 0
VAO/F7 01/19/2017 17.975 0.0 0.0 0.0 17.63 0 0
VAO/H7 03/16/2017 18.875 0.0 0.0 0.0 18.55 0 0
VAO/M7 06/15/2017 19.925 0.0 0.0 0.0 19.67 0 0
VAO/Z7 12/14/2017 21.125 0.0 0.0 0.0 21.13 0 0
VAO/M8 06/15/2018 22.225 0.0 0.0 0.0 21.92 0 0
VAO/Z8 12/20/2018 22.475 0.0 0.0 0.0 22.48 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/Q6 08/25/2016 5.20 0.0 0.0 0.0 5.00 0 0
VXTY/U6 09/22/2016 5.25 0.0 0.0 0.0 5.05 0 0
VXTY/V6 10/27/2016 5.30 0.0 0.0 0.0 5.10 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
31VX/Q6 08/03/2016 12.70 -0.75 13.40 12.70 12.70 153 317
32VX/Q6 08/10/2016 13.32 -0.53 13.85 13.25 13.20 37 53
VIX/Q6 08/17/2016 13.825 -0.55 14.65 13.75 13.83 93452 255059
34VX/Q6 08/24/2016 14.90 -0.575 14.90 14.90 14.85 25 7
35VX/Q6 08/31/2016 15.825 0.0 0.0 0.0 15.20 0 0
36VX/U6 09/07/2016 16.425 0.0 0.0 0.0 15.83 0 0
VIX/U6 09/21/2016 16.405 -0.52 17.10 16.35 16.42 74150 113923
VIX/V6 10/19/2016 18.005 -0.37 18.56 18.00 18.02 18839 45624
VIX/X6 11/16/2016 18.225 -0.40 18.77 18.20 18.23 10034 29553
VIX/Z6 12/21/2016 18.375 -0.35 18.90 18.34 18.38 8163 28654
VIX/F7 01/18/2017 19.34 -0.36 19.80 19.30 19.35 3570 16924
VIX/G7 02/15/2017 19.575 -0.35 20.01 19.55 19.57 1335 4754
VIX/H7 03/22/2017 19.75 -0.275 20.07 19.71 19.75 524 1187
VIX/J7 04/19/2017 17.05 -3.275 20.01 17.05 20.42 3 3
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/Q6 08/17/2016 17.95 -0.45 18.15 17.95 17.85 20 97
VUX/U6 09/21/2016 20.25 -0.27 21.05 20.25 20.13 30 42
VUX/V6 10/19/2016 21.65 +0.30 22.00 21.65 21.23 21 79
VUX/X6 11/16/2016 22.60 +0.55 22.90 22.60 22.05 17 5
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/Q6 08/18/2016 11.85 0.0 0.0 0.0 10.88 0 0
VAZ/U6 09/15/2016 13.475 0.0 0.0 0.0 12.73 0 0
VAZ/V6 10/20/2016 15.125 0.0 0.0 0.0 14.60 0 0
VAZ/X6 11/17/2016 16.475 0.0 0.0 0.0 15.98 0 0
VAZ/Z6 12/15/2016 17.275 0.0 0.0 0.0 16.85 0 0
VAZ/F7 01/19/2017 17.975 0.0 0.0 0.0 17.63 0 0
VAZ/H7 03/16/2017 18.775 0.0 0.0 0.0 18.45 0 0
VAZ/M7 06/15/2017 19.875 0.0 0.0 0.0 19.63 0 0
VAZ/Z7 12/14/2017 21.075 0.0 0.0 0.0 21.07 0 0
VAZ/M8 06/15/2018 22.225 0.0 0.0 0.0 21.92 0 0
VAZ/Z8 12/20/2018 22.525 0.0 0.0 0.0 22.52 0 0
*Third Party Advertisement
Right
Left
.DJIA   18432.24 -24.11
.NCOMP   5162.13 +7.15
.SPX   2173.60 +3.54
VIX   11.87 -0.85
CBOE 560.03K 68.80 +0.46
.OEX   961.75 +2.15
BXM   1172.74 +2.29
DJX   184.32 -0.24
.NDX   4730.23 +8.82
RUT   1219.9418 +2.6163
PUT   1601.46 +2.59
TYVIX   4.84 -0.40
RVX   16.43 -1.11