Quotes Dashboard

Market Snapshot

Advanced Chart
13.65
+0.02 +0.15%

VIX Overview

Last 13.65
Change +0.02 (+0.15 % )
Price
OHLC
Last Sale 13.65
Net Change +0.02
Percent Change +0.15
52 Week High 35.62
52 Week Low 11.02
Open 13.54
High 14.93
Low 12.13
Previous Close 13.63

Top Markets

Last Change Change %
VIX 13.65 +0.02 +0.15
S&P 500 2169.04 -3.43 -0.16
RUSSELL 2000 1238.0315 -1.9733 -0.16
NASDAQ 5218.92 +6.71 +0.13
MSCI EMERGING MARKETS 901.39 +3.29 +0.37
MSCI EAFE 1702.43 +0.26 +0.02

Exchange Volume

  • CBOE:4715946

  • C2:557969

  • 8/26/2016

    CFE:243705

  • 8/25/2016

    CFE:172169

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1621I20 VIX 20.00 09/21/2016 0.60 0.02 110434 315800
SPX1616I2175 SPX 2175.00 09/16/2016 17.03 -4.22 32177 88797
SPXW1626H2175 SPX 2175.00 08/26/2016 0.05 -7.25 31062 14808
SPX1616I2190 SPX 2190.00 09/16/2016 9.20 -3.30 25447 31096
Puts
SPX1616U2175 SPX 2175.00 09/16/2016 24.05 1.80 33958 90139
SPXW1626T2175 SPX 2175.00 08/26/2016 5.00 -1.63 25315 15026
VIX1621U16 VIX 16.00 09/21/2016 1.95 -0.05 17612 76273
SPXW1602U2150 SPX 2150.00 09/02/2016 7.50 -0.10 16238 12929
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1626H217 SPY 217.00 08/26/2016 0.28 -0.96 12378 10929
AAPL1626H107 AAPL 107.00 08/26/2016 0.01 -0.84 11022 9176
C1720A45 C 45.00 01/20/2017 4.15 0.19 10841 48240
XOP1616I38 XOP 38.00 09/16/2016 0.71 0.11 9892 13694
Puts
SPY1602U215 SPY 215.00 09/02/2016 0.65 -0.03 21857 80479
MX1616U5 MX 5.00 09/16/2016 0.01 -0.11 20000 20596
MX1616U7.5 MX 7.50 09/16/2016 0.09 -0.36 20000 20065
SPY1626T217 SPY 217.00 08/26/2016 0.01 -0.43 19970 53603

Market Scanner

Symbol Name Last Change Volume
BTG B2GOLD COR.. 2.90 -0.08 1063335
NGD NEW GOLD I.. 5.00 -0.12 964811
SIRI SIRIUS XM .. 4.17 +0.02 639364
PVCT PROVECTUS .. 0.1250 -0.0005 633279
GSS GOLDEN STA.. 0.7370 +0.0169 482356
HEB HEMISPHERX.. 0.1630 -0.0045 466002
GSAT GLOBALSTAR.. 1.36 +0.12 459035
LNG CHENIERE E.. 43.99 +0.67 453022
NG NOVAGOLD R.. 5.42 -0.14 275835
PSLV SPROTT PHY.. 7.14 +0.04 268064
Symbol Name Last Change Change %
ETAK ELEPHANT T.. 0.1850 +0.0228 +14.06
NTN NTN BUZZTI.. 6.09 +0.58 +10.53
GSAT GLOBALSTAR.. 1.36 +0.12 +9.68
LOV SPARK NETW.. 1.57 +0.12 +8.28
HMG HMG/COURTL.. 11.30 +0.80 +7.62
DSS DOCUMENT S.. 0.7500 +0.0500 +7.14
MLSS MILESTONE .. 2.50 +0.15 +6.38
MXC MEXCO ENER.. 4.04 +0.24 +6.32
NBY NOVABAY PH.. 3.57 +0.20 +5.93
YUMA YUMA ENERG.. 0.2310 +0.0110 +5.00
Symbol Name Last Change Change %
FPP FIELDPOINT.. 0.6600 -0.0900 -12.00
BRCD BROCADE CO.. 9.26 -1.21 -11.56
NSPR INSPIREMD .. 0.1310 -0.0170 -11.49
MSN EMERSON RA.. 0.8300 -0.0700 -7.78
OGEN ORAGENICS .. 0.7200 -0.0599 -7.68
BGI BIRKS GROU.. 1.76 -0.14 -7.37
ERB ERBA DIAGN.. 0.8000 -0.0600 -6.98
WTT WIRELESS T.. 1.62 -0.12 -6.90
APHB AMPLIPHI B.. 1.69 -0.12 -6.63
ESNC ENSYNC INC 0.5999 -0.0401 -6.27
Symbol Name Last Change Volume
XIV VELOCITYSH.. 36.56 -0.06 7206453
AAPL APPLE INC 106.94 -0.63 6597762
MSFT MICROSOFT .. 58.03 -0.14 6278576
CSCO CISCO SYST.. 31.35 +0.06 5857816
MU MICRON TEC.. 16.51 +0.31 5560049
BRCD BROCADE CO.. 9.24 -1.22 5535021
QQQ POWERSHARE.. 116.78 +0.17 4651621
AMD ADVANCED M.. 7.67 +0.20 4382529
SIRI SIRIUS XM .. 4.16 +0.01 4001752
FB FACEBOOK I.. 124.96 +1.07 3934986
Symbol Name Last Change Change %
OACQW ORIGO ACQU.. 0.1430 +0.0695 +94.56
ARWAW AROWANA IN.. 0.0880 +0.0280 +46.67
EGLE EAGLE BULK.. 9.19 +2.12 +29.99
SGYPW SYNERGY PH.. 0.5300 +0.1099 +26.16
ADMP ADAMIS PHA.. 3.47 +0.70 +25.27
STAF STAFFING 3.. 1.57 +0.28 +21.71
CCCR CHINA COMM.. 2.30 +0.41 +21.69
DRIOW DarioHealt.. 0.6000 +0.1000 +20.00
MTP MIDATECH P.. 4.40 +0.67 +17.96
QADB QAD INC (B.. 20.00 +2.75 +15.94
Symbol Name Last Change Change %
CAPNW CAPNIA INC.. 0.1690 -0.1880 -52.66
BHACW BARINGTON .. 0.0600 -0.0334 -35.76
CHEKW CHECK-CAP .. 0.4500 -0.2000 -30.77
AUMAW AR CAPITAL.. 0.0291 -0.0109 -27.25
NYMX NYMOX PHAR.. 3.73 -1.16 -23.72
LMFAW LM FUNDING.. 0.5600 -0.1600 -22.22
ACET ACETO CORP 20.16 -5.53 -21.53
CYHHZ COMMUNITY .. 0.0071 -0.0018 -20.22
CERCW CERECOR IN.. 1.0000 -0.2000 -16.67
CLRBW CELLECTAR .. 0.2500 -0.0500 -16.67
Symbol Name Last Change Volume
BAC BANK OF AM.. 15.79 +0.26 28074796
VALE VALE S.A. 5.45 -0.19 8179970
FCX FREEPORT-M.. 10.89 -0.20 7022002
C CITIGROUP .. 47.11 +0.39 6850836
PBR PETROLEO B.. 9.11 -0.08 6340355
CX CEMEX S.A... 8.35 +0.22 6151563
PG PROCTER & .. 87.58 -0.32 6045185
ABEV AMBEV S.A. 5.86 -0.10 5876192
GE GENERAL EL.. 31.23 +0.02 5674817
ABX BARRICK GO.. 18.22 -0.06 5663625
Symbol Name Last Change Change %
PSG PERFORMANC.. 2.53 +0.73 +40.56
PQ PETROQUEST.. 2.36 +0.60 +34.09
C''A CITIGROUP .. 0.0529 +0.0109 +25.95
BAC''B BANK OF AM.. 0.1100 +0.0175 +18.92
GNK GENCO SHIP.. 4.91 +0.76 +18.31
OIBR'C OI S.A ADS.. 5.40 +0.82 +17.90
DVD DOVER MOTO.. 2.39 +0.24 +11.16
VMEM VIOLIN MEM.. 1.84 +0.15 +8.88
NL NL INDS IN.. 3.76 +0.29 +8.36
NLS NAUTILUS I.. 22.50 +1.58 +7.55
Symbol Name Last Change Change %
ESI ITT EDUCAT.. 0.5450 -0.8550 -61.07
GME GAMESTOP C.. 28.74 -3.42 -10.63
UAN CVR PARTNE.. 5.87 -0.53 -8.28
I INTELSAT S.. 2.85 -0.25 -8.06
EHIC EHI CAR SE.. 10.50 -0.80 -7.08
ZX CHINA ZENI.. 1.07 -0.08 -6.96
MRIN MARIN SOFT.. 2.33 -0.16 -6.43
MTL. MECHEL PAO 0.2902 -0.0188 -6.08
RH RESTORATIO.. 32.59 -2.06 -5.95
HGG HHGREGG IN.. 2.08 -0.13 -5.88

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/U6 09/16/2016 12.525 0.0 0.0 0.0 12.63 0 0
VAO/V6 10/21/2016 14.175 0.0 0.0 0.0 14.38 0 0
VAO/X6 11/18/2016 15.60 0.0 0.0 0.0 15.78 0 0
VAO/Z6 12/16/2016 16.725 0.0 0.0 0.0 16.73 0 0
VAO/F7 01/20/2017 17.425 0.0 0.0 0.0 17.52 0 0
VAO/H7 03/17/2017 18.625 0.0 0.0 0.0 18.73 0 0
VAO/M7 06/16/2017 19.875 0.0 0.0 0.0 19.88 0 0
VAO/Z7 12/15/2017 21.075 0.0 0.0 0.0 21.13 0 0
VAO/M8 06/15/2018 21.775 0.0 0.0 0.0 21.92 0 0
VAO/Z8 12/21/2018 22.025 0.0 0.0 0.0 22.07 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/U6 09/21/2016 5.00 0.0 0.0 0.0 5.20 0 0
VXTY/V6 10/26/2016 5.05 0.0 0.0 0.0 5.25 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
35VX/Q6 08/31/2016 14.10 +0.20 15.05 12.95 14.08 299 336
36VX/U6 09/07/2016 14.80 +0.275 15.45 14.05 14.73 169 140
37VX/U6 09/14/2016 14.775 0.0 0.0 0.0 14.98 0 183
VIX/U6 09/21/2016 15.135 +0.16 15.73 14.48 15.13 125491 267164
39VX/U6 09/28/2016 15.45 +0.40 15.45 14.75 15.25 65 64
VIX/V6 10/19/2016 17.005 +0.08 17.45 16.50 17.02 82146 115112
VIX/X6 11/16/2016 18.025 +0.15 18.32 17.57 18.02 18679 48255
VIX/Z6 12/21/2016 18.435 +0.16 18.63 17.99 18.42 7408 44115
VIX/F7 01/18/2017 19.525 +0.15 19.72 19.10 19.52 4259 23749
VIX/G7 02/15/2017 19.775 +0.10 19.98 19.40 19.77 2604 11294
VIX/H7 03/22/2017 20.075 +0.10 20.24 19.72 20.07 904 3984
VIX/J7 04/19/2017 20.54 +0.165 20.67 20.10 20.52 219 759
VIX/K7 05/17/2017 20.80 +0.30 20.80 20.50 20.82 5 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/U6 09/21/2016 19.65 0.0 0.0 0.0 19.73 0 78
VUX/V6 10/19/2016 21.25 +0.40 21.25 20.65 20.98 10 64
VUX/X6 11/16/2016 21.40 -0.08 21.40 21.40 21.48 20 121
VUX/Z6 12/21/2016 21.52 0.0 0.0 0.0 21.60 0 1
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/U6 09/16/2016 12.575 0.0 0.0 0.0 12.68 0 0
VAZ/V6 10/21/2016 14.225 0.0 0.0 0.0 14.43 0 0
VAZ/X6 11/18/2016 15.65 0.0 0.0 0.0 15.83 0 0
VAZ/Z6 12/16/2016 16.775 0.0 0.0 0.0 16.77 0 0
VAZ/F7 01/20/2017 17.475 0.0 0.0 0.0 17.57 0 0
VAZ/H7 03/17/2017 18.675 0.0 0.0 0.0 18.77 0 0
VAZ/M7 06/16/2017 19.925 0.0 0.0 0.0 19.92 0 0
VAZ/Z7 12/15/2017 21.125 0.0 0.0 0.0 21.17 0 0
VAZ/M8 06/15/2018 21.825 0.0 0.0 0.0 21.98 0 0
VAZ/Z8 12/21/2018 22.075 0.0 0.0 0.0 22.13 0 0
*Third Party Advertisement
Right
Left
.DJIA   18395.40 -53.01
.NCOMP   5218.92 +6.71
.SPX   2169.04 -3.43
VIX   13.65 +0.02
CBOE 439.77K 68.90 +0.29
.OEX   959.06 -0.75
BXM   1180.93 -0.46
DJX   183.95 -0.53
.NDX   4783.69 +8.27
RUT   1238.0315 -1.9733
PUT   1610.92 -0.77
TYVIX   5.42 +0.03
RVX   17.65 +0.15