Quotes Dashboard

Market Snapshot

Advanced Chart
13.72
+1.33 +10.73%

VIX Overview

Last 13.72
Change +1.33 (+10.73 % )
Price
OHLC
Last Sale 13.72
Net Change +1.33
Percent Change +10.73
52 Week High 32.09
52 Week Low 11.02
Open 12.53
High 15.69
Low 12.14
Previous Close 12.39

Top Markets

Last Change Change %
VIX 13.72 +1.33 +10.73
S&P 500 2158.08 -13.29 -0.61
RUSSELL 2000 1243.4045 -12.2612 -0.98
NASDAQ 5283.86 -34.69 -0.65
MSCI EMERGING MARKETS 912.69 +0.50 +0.05
MSCI EAFE 1707.38 +4.64 +0.27

Exchange Volume

  • CBOE:3562241

  • C2:414403

  • 9/29/2016

    CFE:263540

  • 9/28/2016

    CFE:213920

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1619J24 VIX 24.00 10/19/2016 0.40 0.17 39381 120023
VIX1619J23 VIX 23.00 10/19/2016 0.40 0.14 36019 73129
VIX1619J35 VIX 35.00 10/19/2016 0.15 0.08 24027 61501
VIX1619J18 VIX 18.00 10/19/2016 0.90 0.26 21900 78457
Puts
VIX1619V15 VIX 15.00 10/19/2016 0.80 -0.20 27978 97238
SPXW1630U2150 SPX 2150.00 09/30/2016 5.00 2.60 22352 35658
SPXW1630W2050 SPX 2050.00 11/30/2016 23.00 5.00 22054 13061
SPX1618W1900 SPX 1900.00 11/18/2016 4.90 0.90 13544 34715
Symbol Ticker Strike Expr Last Change Volume Int
Calls
PG1607J120 PG 120.00 10/07/2016 0.01 -0.01 20012 2005818
SPY1630I216 SPY 216.00 09/30/2016 0.94 -0.20 10571 73523
GLD1618K135 GLD 135.00 11/18/2016 0.46 -0.08 9010 36820
XOP1621J38 XOP 38.00 10/21/2016 1.38 0.26 6356 15964
Puts
PG1607V120 PG 120.00 10/07/2016 32.05 1.37 20006 1999223
XLE1621V68 XLE 68.00 10/21/2016 0.63 -0.22 10091 16744
SPY1630U216 SPY 216.00 09/30/2016 0.51 -0.02 9087 53673
SPY1630U215 SPY 215.00 09/30/2016 0.26 -0.08 7089 130310

Market Scanner

Symbol Name Last Change Volume
MSTX MAST THERA.. 0.1009 -0.0054 744332
ATNM ACTINIUM P.. 1.34 -0.36 584892
NGD NEW GOLD I.. 4.43 -0.03 425286
SIRI SIRIUS XM .. 4.16 +0.00 370033
TPLM TRIANGLE P.. 0.2894 +0.0083 291303
GORO GOLD RESOU.. 7.82 +0.39 274107
BTG B2GOLD COR.. 2.65 -0.04 259158
SYRG SYNERGY RE.. 6.81 -0.03 219785
PSLV SPROTT PHY.. 7.38 -0.02 201000
UCO PROSHS ULT.. 10.31 +0.48 198195
Symbol Name Last Change Change %
ENRJ ENERJEX RE.. 0.4984 +0.1784 +55.75
ENRJ. ENERJEX RE.. 1.09 +0.21 +23.86
PED PEDEVCO CO.. 0.2205 +0.0332 +17.73
YUMA YUMA ENERG.. 0.2750 +0.0350 +14.58
FPP FIELDPOINT.. 0.6300 +0.0800 +14.55
HUSA HOUSTON AM.. 0.2095 +0.0215 +11.44
UUU UNIVERSAL .. 3.85 +0.34 +9.69
GGO'C GABELLI GO.. 134.00 +10.70 +8.68
UWTI VELOCITYSH.. 24.07 +1.64 +7.31
ESTE EARTHSTONE.. 9.00 +0.60 +7.14
Symbol Name Last Change Change %
ATNM ACTINIUM P.. 1.34 -0.36 -21.18
TRXC TRANSENTER.. 1.59 -0.16 -9.14
GBR NEW CONCEP.. 3.20 -0.30 -8.57
NTN NTN BUZZTI.. 6.71 -0.60 -8.21
HRT ARRHYTHMIA.. 3.70 -0.29 -7.27
ZIOP ZIOPHARM O.. 5.50 -0.43 -7.25
PVCT PROVECTUS .. 0.0972 -0.0066 -6.36
GST GASTAR EXP.. 0.8399 -0.0528 -5.91
NSPR INSPIREMD .. 0.0880 -0.0055 -5.88
LEI LUCAS ENER.. 3.21 -0.20 -5.87
Symbol Name Last Change Volume
COSI COSI INC 0.0783 +0.0233 18713791
XIV VELOCITYSH.. 36.70 -1.68 7050344
QCOM QUALCOMM I.. 66.57 +3.12 6255363
MSFT MICROSOFT .. 57.52 -0.51 4628305
AAPL APPLE INC 112.20 -1.75 4534400
MU MICRON TEC.. 17.54 +0.09 4361766
MYL Mylan N.V 37.97 -2.25 3708317
NXPI NXP SEMICO.. 95.05 +12.81 3601445
QQQ POWERSHARE.. 117.97 -0.73 3590101
EBAY EBAY INC 32.30 +0.45 3089624
Symbol Name Last Change Change %
CATB CATABASIS .. 6.67 +2.19 +48.88
COSI COSI INC 0.0785 +0.0235 +42.73
ZIONZ ZIONS BANC.. 2.33 +0.46 +24.60
AEGR AEGERION P.. 3.03 +0.54 +21.69
TRHC TABULA RAS.. 14.51 +2.51 +20.92
MRUS MERUS N.V 14.90 +2.51 +20.26
TRTLW TERRAPIN 3.. 0.2000 +0.0300 +17.65
RNVAZ RENNOVA HE.. 0.0700 +0.0100 +16.67
BSPM BIOSTAR PH.. 4.01 +0.55 +15.90
NXPI NXP SEMICO.. 95.00 +12.76 +15.52
Symbol Name Last Change Change %
ITCI INTRA-CELL.. 15.29 -27.06 -63.90
ADHD ALCOBRA LT.. 2.14 -2.48 -53.68
TYHT SHINECO, I.. 18.00 -10.06 -35.85
MRNS MARINUS PH.. 1.96 -0.77 -28.21
BVXVW BIONDVAX P.. 0.4400 -0.1600 -26.67
OPXAW OPEXA THER.. 0.0820 -0.0270 -24.77
RGSE REAL GOODS.. 3.75 -1.09 -22.52
CYRXW CRYOPORT I.. 0.4500 -0.1000 -18.18
SSH SUNSHINE H.. 0.5800 -0.1280 -18.08
AUMAW AR CAPITAL.. 0.0582 -0.0118 -16.86
Symbol Name Last Change Volume
CHK CHESAPEAKE.. 6.24 -0.51 18226166
BAC BANK OF AM.. 15.23 -0.15 11777504
WLL WHITING PE.. 8.53 +0.32 9585353
WFC WELLS FARG.. 44.57 -0.74 7837016
DB DEUTSCHE B.. 11.47 -0.83 7113533
ECA ENCANA COR.. 10.02 +0.64 6942335
PBR PETROLEO B.. 9.35 -0.15 5442428
PG PROCTER & .. 88.00 -1.46 5418916
WFT WEATHERFOR.. 5.64 +0.18 5051224
MRO MARATHON O.. 15.96 +0.78 5047006
Symbol Name Last Change Change %
BAS BASIC ENER.. 0.7649 +0.1452 +23.43
FAC FIRST ACCE.. 1.07 +0.12 +12.15
HK HALCON RES.. 9.66 +0.89 +10.15
PES PIONEER EN.. 3.92 +0.34 +9.50
SPN SUPERIOR E.. 17.11 +1.43 +9.16
PIR PIER 1 IMP.. 4.65 +0.38 +8.90
IDT IDT CORPOR.. 17.35 +1.41 +8.85
PACD PACIFIC DR.. 4.01 +0.31 +8.38
CGG CGG 25.51 +1.92 +8.14
NRT NORTH EURO.. 7.55 +0.56 +8.01
Symbol Name Last Change Change %
CIA CITIZENS I.. 9.64 -1.07 -9.99
FIT FITBIT INC.. 15.08 -1.62 -9.70
ASIX'I ADVANSIX I.. 15.51 -1.65 -9.62
KODK''A EASTMAN KO.. 2.65 -0.24 -8.30
CAS CASTLE A M.. 0.8100 -0.0681 -7.76
CHK CHESAPEAKE.. 6.24 -0.51 -7.56
SBH SALLY BEAU.. 26.00 -2.01 -7.18
DB DEUTSCHE B.. 11.45 -0.85 -6.91
FGP FERRELLGAS.. 12.11 -0.89 -6.84
TSO TESORO COR.. 77.43 -5.43 -6.55

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/V6 10/21/2016 11.85 0.0 0.0 0.0 11.85 0 0
VAO/X6 11/18/2016 14.10 0.0 0.0 0.0 14.10 0 0
VAO/Z6 12/16/2016 15.55 0.0 0.0 0.0 15.55 0 0
VAO/F7 01/20/2017 16.60 0.0 0.0 0.0 16.60 0 0
VAO/H7 03/17/2017 17.95 0.0 0.0 0.0 17.95 0 0
VAO/M7 06/16/2017 19.20 0.0 0.0 0.0 19.20 0 0
VAO/U7 09/14/2017 20.10 0.0 0.0 0.0 20.10 0 0
VAO/Z7 12/15/2017 20.65 0.0 0.0 0.0 20.65 0 0
VAO/F8 01/18/2018 20.70 0.0 0.0 0.0 20.70 0 0
VAO/M8 06/15/2018 21.50 0.0 0.0 0.0 21.50 0 0
VAO/Z8 12/21/2018 22.275 0.0 0.0 0.0 22.27 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/V6 10/26/2016 4.50 0.0 0.0 0.0 4.50 0 0
VXTY/X6 11/23/2016 4.55 0.0 0.0 0.0 4.55 0 0
VXTY/Z6 12/28/2016 4.60 0.0 0.0 0.0 4.60 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
40VX/V6 10/05/2016 14.00 +0.425 14.00 13.40 13.58 189 573
41VX/V6 10/12/2016 14.90 +0.40 14.90 14.60 14.50 46 248
VIX/V6 10/19/2016 15.40 +0.175 15.60 15.05 15.23 48436 246839
43VX/V6 10/26/2016 15.75 -0.15 15.75 15.50 15.90 2 43
44VX/X6 11/02/2016 16.45 +0.10 16.45 16.35 16.35 22 0
VIX/X6 11/16/2016 16.74 +0.015 16.91 16.51 16.73 31803 94489
VIX/Z6 12/21/2016 17.32 +0.02 17.47 17.18 17.30 8670 59619
VIX/F7 01/18/2017 18.51 +0.01 18.65 18.41 18.50 3542 34932
VIX/G7 02/15/2017 19.00 +0.025 19.10 18.90 18.98 1114 17726
VIX/H7 03/22/2017 19.35 0.0 19.48 19.28 19.35 538 12622
VIX/J7 04/19/2017 19.90 -0.025 19.99 19.81 19.92 379 6881
VIX/K7 05/17/2017 20.05 +0.05 20.12 20.00 20.00 132 1662
VIX/M7 06/21/2017 20.20 0.0 0.0 0.0 20.20 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/V6 10/19/2016 19.80 +0.15 19.80 19.75 19.65 10 47
VUX/X6 11/16/2016 20.52 0.0 0.0 0.0 20.52 0 82
VUX/Z6 12/21/2016 21.20 +0.57 21.20 21.20 20.63 15 3
VUX/F7 01/18/2017 22.45 +0.70 22.50 22.45 21.75 15 5
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/V6 10/21/2016 11.90 0.0 0.0 0.0 11.90 0 0
VAZ/X6 11/18/2016 14.20 0.0 0.0 0.0 14.20 0 0
VAZ/Z6 12/16/2016 15.625 0.0 0.0 0.0 15.63 0 0
VAZ/F7 01/20/2017 16.70 0.0 0.0 0.0 16.70 0 0
VAZ/H7 03/17/2017 17.975 0.0 0.0 0.0 17.98 0 0
VAZ/M7 06/16/2017 19.25 0.0 0.0 0.0 19.25 0 0
VAZ/U7 09/15/2017 20.10 0.0 0.0 0.0 20.10 0 0
VAZ/Z7 12/15/2017 20.725 0.0 0.0 0.0 20.73 0 0
VAZ/F8 01/19/2018 20.75 0.0 0.0 0.0 20.75 0 0
VAZ/M8 06/15/2018 21.525 0.0 0.0 0.0 21.52 0 0
VAZ/Z8 12/21/2018 22.325 0.0 0.0 0.0 22.32 0 0
*Third Party Advertisement
Right
Left
.DJIA   18184.82 -154.42
.NCOMP   5282.70 -35.85
.SPX   2157.75 -13.62
VIX   13.86 +1.47
CBOE 700.68K 65.43 -0.88
.OEX   953.64 -6.42
BXM   1181.53 -3.82
DJX   181.92 -1.47
.NDX   4848.72 -26.55
RUT   1242.5881 -13.0776
PUT   1615.55 -4.49
TYVIX   4.61 +0.23
RVX   18.80 +1.43