Quotes Dashboard

Market Snapshot

Advanced Chart
12.02
-0.72 -5.65%

VIX Overview

Last 12.02
Change -0.72 (-5.65 % )
Price
OHLC
Last Sale 12.02
Net Change -0.72
Percent Change -5.65
52 Week High 53.29
52 Week Low 10.88
Open 12.80
High 12.88
Low 11.97
Previous Close 12.74

Top Markets

Last Change Change %
VIX 12.02 -0.72 -5.65
S&P 500 2175.03 +9.86 +0.46
RUSSELL 2000 1212.8894 +9.0298 +0.75
NASDAQ 5100.16 +26.26 +0.52
MSCI EMERGING MARKETS 869.30 -1.87 -0.21
MSCI EAFE 1650.20 -6.94 -0.42

Exchange Volume

  • CBOE:3818584

  • C2:300929

  • 7/22/2016

    CFE:171129

  • 7/21/2016

    CFE:212809

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1617H24 VIX 24.00 08/17/2016 0.29 -0.07 37740 128280
VIX1617H30 VIX 30.00 08/17/2016 0.14 -0.03 28380 174884
SPX1616I2150 SPX 2150.00 09/16/2016 49.50 4.50 18304 102708
SPX1616I2165 SPX 2165.00 09/16/2016 39.50 4.30 18158 14042
Puts
SPX1616U2025 SPX 2025.00 09/16/2016 10.45 -2.35 25359 48466
SPXW1622S2150 SPX 2150.00 07/22/2016 0.05 -0.95 20210 29782
SPX1619T2150 SPX 2150.00 08/19/2016 16.20 -5.50 20100 31492
SPX1616U2150 SPX 2150.00 09/16/2016 31.65 -6.02 19175 76773
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1619H220 SPY 220.00 08/19/2016 0.99 0.13 101748 343927
SPY1619H219.5 SPY 219.50 08/19/2016 1.24 0.24 100121 7238
SPY1629G220.5 SPY 220.50 07/29/2016 0.09 -0.02 64525 10554
INTC1618K35 INTC 35.00 11/18/2016 1.18 0.18 30048 1951
Puts
SPY1619T207 SPY 207.00 08/19/2016 0.50 -0.20 20285 76734
SPY1622S216 SPY 216.00 07/22/2016 0.01 -0.35 14647 36287
SPY1605T212 SPY 212.00 08/05/2016 0.49 -0.25 13174 25604
SPY1619T213 SPY 213.00 08/19/2016 1.18 -0.48 11693 55731

Market Scanner

Symbol Name Last Change Volume
GBR NEW CONCEP.. 4.86 +2.94 1144832
MCF CONTANGO O.. 9.49 -3.01 934783
NSPR INSPIREMD .. 0.2201 +0.0371 705695
AAL AMERICAN A.. 36.35 +1.39 584110
SIRI SIRIUS XM .. 4.22 +0.06 424319
BTG B2GOLD COR.. 2.81 -0.05 407306
LNG CHENIERE E.. 41.08 +0.96 402431
NGD NEW GOLD I.. 4.39 -0.02 303090
INTC INTEL CORP 34.65 +0.34 217926
MSFT MICROSOFT .. 56.57 +0.78 211398
Symbol Name Last Change Change %
GBR NEW CONCEP.. 4.86 +2.94 +153.13
BPMX BIOPHARMX .. 0.7800 +0.1581 +25.42
ENRJ. ENERJEX RE.. 1.10 +0.19 +20.88
NSPR INSPIREMD .. 0.2201 +0.0371 +20.27
STS SUPREME IN.. 17.57 +2.70 +18.16
CPHI CHINA PHAR.. 0.3045 +0.0445 +17.12
BGI BIRKS GROU.. 2.75 +0.39 +16.53
TGC TENGASCO I.. 1.04 +0.14 +15.56
DGSE DGSE COMPA.. 0.7400 +0.0930 +14.37
XPL SOLITARIO .. 0.7890 +0.0941 +13.54
Symbol Name Last Change Change %
MCF CONTANGO O.. 9.49 -3.01 -24.08
DXI DXI ENERGY.. 0.1361 -0.0139 -9.27
WTT WIRELESS T.. 1.38 -0.14 -9.21
SDPI SUPERIOR D.. 1.42 -0.13 -8.39
UQM UQM TECHNO.. 0.5990 -0.0511 -7.86
RVP RETRACTABL.. 2.29 -0.18 -7.29
PYPL PAYPAL HOL.. 37.41 -2.81 -6.99
AMCO ARMCO META.. 0.0700 -0.0048 -6.42
PZG PARAMOUNT .. 2.09 -0.14 -6.28
AUMN GOLDEN MIN.. 0.9749 -0.0651 -6.26
Symbol Name Last Change Volume
AMD ADVANCED M.. 5.84 +0.62 13958363
MSFT MICROSOFT .. 56.57 +0.77 11702879
INTC INTEL CORP 34.66 +0.39 6945956
AAPL APPLE INC 98.66 -0.77 6933694
PYPL PAYPAL HOL.. 37.42 -2.71 6912542
CSCO CISCO SYST.. 30.71 +0.13 5359172
SBUX STARBUCKS .. 57.90 +0.30 5092125
MU MICRON TEC.. 13.13 -0.05 4971960
EBAY EBAY INC 30.49 +0.56 4194413
FB FACEBOOK I.. 121.00 +0.39 4090407
Symbol Name Last Change Change %
SRAQW SILVER RUN.. 2.85 +1.36 +91.28
TCCO TECHNICAL .. 5.15 +2.26 +78.20
JASNW JASON INDU.. 0.1800 +0.0700 +63.64
WHLRW WHEELER RE.. 0.0800 +0.0300 +60.00
XCOM XTERA COMM.. 1.10 +0.40 +56.87
KONE KINGTONE W.. 10.20 +2.90 +39.73
CLNT CLEANTECH .. 1.50 +0.41 +37.61
SPU SKYPEOPLE .. 14.25 +3.56 +33.30
CADC CHINA ADV .. 3.71 +0.89 +31.56
GGACW GARNERO GR.. 0.0045 +0.0010 +28.57
Symbol Name Last Change Change %
GGACR GARNERO GR.. 0.0005 -0.0008 -61.54
HCACW HENNESSY C.. 0.3440 -0.2760 -44.52
RNVAZ RENNOVA HE.. 0.0600 -0.0285 -32.20
QUMU QUMU CORPO.. 3.40 -1.20 -26.09
TLOG TETRALOGIC.. 0.2479 -0.0681 -21.55
CHCI COMSTOCK H.. 1.82 -0.48 -20.87
EGLE EAGLE BULK.. 0.4300 -0.0906 -17.40
MDGS MEDIGUS LT.. 1.31 -0.27 -17.09
ABAX ABAXIS INC 46.36 -8.39 -15.32
CCRC CHINA CUST.. 11.34 -2.01 -15.06
Symbol Name Last Change Volume
GE GENERAL EL.. 32.06 -0.53 13821265
BAC BANK OF AM.. 14.38 +0.11 12839201
SWN SOUTHWESTE.. 14.47 +1.26 12185638
CHK CHESAPEAKE.. 5.39 +0.42 9702440
T AT&T INC 43.11 +0.59 7844453
F FORD MOTOR.. 13.84 -0.08 6086197
FCX FREEPORT-M.. 12.67 -0.20 5549536
KMI KINDER MOR.. 21.22 +0.27 5487964
SKX SKECHERS U.. 24.99 -7.19 5210537
VALE VALE S.A. 5.31 +0.00 4790385
Symbol Name Last Change Change %
PBYI PUMA BIOTE.. 41.52 +7.00 +20.28
SAM BOSTON BEE.. 190.16 +25.42 +15.43
SWFT SWIFT TRAN.. 19.09 +2.29 +13.63
BORN CHINA NEW .. 1.69 +0.16 +10.46
SWN SOUTHWESTE.. 14.47 +1.26 +9.54
TSQ TOWNSQUARE.. 9.01 +0.78 +9.48
TCPI TCP INTERN.. 2.01 +0.16 +8.65
REN RESOLUTE E.. 7.64 +0.60 +8.52
CHK CHESAPEAKE.. 5.39 +0.42 +8.45
SWNC SOUTHWESTE.. 33.52 +2.46 +7.92
Symbol Name Last Change Change %
BAS BASIC ENER.. 0.8901 -0.3799 -29.91
SKX SKECHERS U.. 24.99 -7.19 -22.34
OLN OLIN CORP 20.64 -5.44 -20.86
STI''A SUNTRUST B.. 10.28 -1.07 -9.43
ALV AUTOLIV IN.. 104.23 -9.70 -8.51
MTL. MECHEL PAO 0.2300 -0.0200 -8.00
CLW CLEARWATER.. 63.17 -5.37 -7.83
CBI CHICAGO BR.. 35.96 -2.79 -7.20
VRX VALEANT PH.. 22.82 -1.66 -6.78
NRP NATURAL RE.. 21.21 -1.51 -6.65

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/Q6 08/18/2016 11.625 0.0 0.0 0.0 11.60 0 0
VAO/U6 09/15/2016 13.925 0.0 0.0 0.0 13.88 0 0
VAO/V6 10/20/2016 15.35 0.0 0.0 0.0 15.48 0 0
VAO/X6 11/17/2016 16.625 0.0 0.0 0.0 16.77 0 0
VAO/Z6 12/15/2016 17.325 0.0 0.0 0.0 17.42 0 0
VAO/F7 01/19/2017 17.80 0.0 0.0 0.0 18.00 0 0
VAO/H7 03/16/2017 18.875 0.0 0.0 0.0 18.98 0 0
VAO/M7 06/15/2017 19.775 0.0 0.0 0.0 19.88 0 0
VAO/Z7 12/14/2017 21.25 0.0 0.0 0.0 21.05 0 0
VAO/M8 06/15/2018 22.125 0.0 0.0 0.0 22.07 0 0
VAO/Z8 12/20/2018 22.425 0.0 0.0 0.0 21.98 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/N6 07/27/2016 5.50 0.0 0.0 0.0 5.40 0 0
VXTY/Q6 08/24/2016 5.55 0.0 0.0 0.0 5.45 0 0
VXTY/U6 09/21/2016 5.60 0.0 0.0 0.0 5.50 0 0
VXTY/V6 10/26/2016 5.65 0.0 0.0 0.0 5.55 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
30VX/N6 07/27/2016 13.06 -0.59 13.10 12.95 13.10 49 368
31VX/Q6 08/03/2016 14.26 -0.665 14.60 14.20 14.20 50 111
32VX/Q6 08/10/2016 15.25 0.0 0.0 0.0 14.70 0 26
VIX/Q6 08/17/2016 15.365 -0.46 15.89 15.25 15.38 80379 286412
34VX/Q6 08/24/2016 16.325 0.0 0.0 0.0 16.15 0 20
35VX/Q6 08/31/2016 16.775 0.0 0.0 0.0 16.50 0 0
VIX/U6 09/21/2016 17.505 -0.27 17.78 17.25 17.52 51855 71164
VIX/V6 10/19/2016 18.765 -0.235 19.01 18.50 18.77 17541 36965
VIX/X6 11/16/2016 19.015 -0.26 19.30 18.87 19.02 9013 28387
VIX/Z6 12/21/2016 19.095 -0.23 19.35 18.92 19.07 6037 27041
VIX/F7 01/18/2017 20.035 -0.215 20.30 19.88 20.02 1939 15855
VIX/G7 02/15/2017 20.175 -0.275 20.45 20.06 20.17 1090 3540
VIX/H7 03/22/2017 20.20 -0.275 20.45 20.13 20.23 258 350
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/Q6 08/16/2016 19.98 0.0 0.0 0.0 19.40 0 97
VUX/U6 09/20/2016 21.35 0.0 0.0 0.0 21.02 0 18
VUX/V6 10/18/2016 22.20 -0.18 22.20 22.20 22.07 15 33
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/Q6 08/18/2016 11.70 0.0 0.0 0.0 11.68 0 0
VAZ/U6 09/15/2016 13.775 0.0 0.0 0.0 13.73 0 0
VAZ/V6 10/20/2016 15.35 0.0 0.0 0.0 15.48 0 0
VAZ/X6 11/17/2016 16.525 0.0 0.0 0.0 16.63 0 0
VAZ/Z6 12/15/2016 17.275 0.0 0.0 0.0 17.38 0 0
VAZ/F7 01/19/2017 17.80 0.0 0.0 0.0 18.00 0 0
VAZ/H7 03/16/2017 18.775 0.0 0.0 0.0 18.88 0 0
VAZ/M7 06/15/2017 19.725 0.0 0.0 0.0 19.82 0 0
VAZ/Z7 12/14/2017 21.20 0.0 0.0 0.0 21.00 0 0
VAZ/M8 06/15/2018 22.125 0.0 0.0 0.0 22.07 0 0
VAZ/Z8 12/20/2018 22.475 0.0 0.0 0.0 22.02 0 0
*Third Party Advertisement
Right
Left
.DJIA   18570.85 +53.62
.NCOMP   5100.16 +26.26
.SPX   2175.03 +9.86
VIX   12.02 -0.72
CBOE 251.03K 67.86 +0.34
.OEX   962.29 +3.21
BXM   1170.92 +3.68
DJX   185.71 +0.54
.NDX   4666.07 +19.06
RUT   1212.8894 +9.0298
TYVIX   5.31 -0.12
RVX   16.52 -0.69