Quotes Dashboard

Market Snapshot

Advanced Chart
11.76
-0.88 -6.96%

VIX Overview

Last 11.76
Change -0.88 (-6.96 % )
Price
OHLC
Last Sale 11.76
Net Change -0.88
Percent Change -6.96
52 Week High 32.09
52 Week Low 11.02
Open 12.59
High 12.72
Low 11.67
Previous Close 12.64

Top Markets

Last Change Change %
VIX 11.76 -0.88 -6.96
S&P 500 2258.76 +12.57 +0.56
RUSSELL 2000 1388.1949 +1.8271 +0.13
NASDAQ 5442.79 +25.43 +0.47
MSCI EMERGING MARKETS 876.55 -2.77 -0.32
MSCI EAFE 1678.90 +1.21 +0.07

Exchange Volume

  • CBOE:5060234

  • C2:597687

  • 12/9/2016

    CFE:176751

  • 12/8/2016

    CFE:260861

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPX1616L2250 SPX 2250.00 12/16/2016 17.85 4.70 32809 69583
SPX1717C2245 SPX 2245.00 03/17/2017 60.00 0.85 32414 2211
VIX1621L14.5 VIX 14.50 12/21/2016 0.50 -0.10 27264 51517
VIX1621L15 VIX 15.00 12/21/2016 0.44 -0.07 24002 91506
Puts
VIX1718M15 VIX 15.00 01/18/2017 1.45 -0.01 43567 36638
VIX1621X14 VIX 14.00 12/21/2016 1.40 -0.05 41943 222459
SPX1717O2245 SPX 2245.00 03/17/2017 58.00 -5.00 32681 1791
VIX1621X16 VIX 16.00 12/21/2016 3.20 0.11 31359 172762
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1720A230 SPY 230.00 01/20/2017 1.17 0.15 28819 197911
SPY1616L230 SPY 230.00 12/16/2016 0.20 0.05 28783 201716
IWM1616L140 IWM 140.00 12/16/2016 0.63 -0.03 16320 44047
IWM1616L141 IWM 141.00 12/16/2016 0.38 -0.03 15607 25012
Puts
VXX1616X27 VXX 27.00 12/16/2016 1.50 -0.02 22206 45114
VXX1609X27 VXX 27.00 12/09/2016 1.00 0.24 20157 47628
SPY1720M230 SPY 230.00 01/20/2017 5.80 -1.00 20135 8096
SPY1616X230 SPY 230.00 12/16/2016 5.10 -1.36 20026 82440

Market Scanner

Symbol Name Last Change Volume
MSTX MAST THERA.. 0.1200 +0.0010 4030427
NAK NORTHERN D.. 1.73 -0.18 1054332
NGD NEW GOLD I.. 3.80 -0.11 437843
BTG B2GOLD COR.. 2.40 -0.15 417850
VHC VIRNETX HO.. 2.70 -0.60 308746
GSS GOLDEN STA.. 0.8249 -0.0351 304676
TPLM TRIANGLE P.. 0.4238 +0.0273 252984
URG UR-ENERGY .. 0.5549 +0.0702 248165
PTN PALATIN TE.. 0.5410 -0.0340 235302
LNG CHENIERE E.. 43.03 +0.38 233881
Symbol Name Last Change Change %
CPHI CHINA PHAR.. 0.2800 +0.0900 +47.37
IGC INDIA GLOB.. 0.3400 +0.1000 +41.67
CAW CCA INDUST.. 2.70 +0.35 +14.89
URG UR-ENERGY .. 0.5549 +0.0702 +14.48
HUSA HOUSTON AM.. 0.2050 +0.0250 +13.89
LEU CENTRUS EN.. 6.09 +0.67 +12.36
UAMY U S ANTIMO.. 0.2900 +0.0300 +11.54
PED PEDEVCO CO.. 0.1200 +0.0122 +11.32
XPL SOLITARIO .. 0.7401 +0.0748 +11.24
WRN WESTERN CO.. 1.13 +0.11 +10.78
Symbol Name Last Change Change %
VHC VIRNETX HO.. 2.70 -0.60 -18.18
NAK NORTHERN D.. 1.73 -0.18 -9.42
AUMN GOLDEN MIN.. 0.7163 -0.0717 -9.10
DPW DIGITAL PO.. 0.6300 -0.0600 -8.70
MAG MAG SILVER.. 11.62 -1.09 -8.58
PZG PARAMOUNT .. 1.67 -0.14 -7.73
GSV GOLD STAND.. 2.23 -0.18 -7.47
BPMX BIOPHARMX .. 0.3901 -0.0299 -7.12
TGB TASEKO MIN.. 0.9214 -0.0683 -6.90
AXU ALEXCO RES.. 1.37 -0.10 -6.80
Symbol Name Last Change Volume
IDXG INTERPACE .. 1.35 +0.34 9212630
AMD ADVANCED M.. 10.34 -0.00 7755260
FOXA TWENTY -FI.. 28.19 -0.45 6927473
ETRM ENTEROMEDI.. 0.0709 +0.0012 5833128
AAPL APPLE INC 113.96 +1.84 5588685
MSFT MICROSOFT .. 61.93 +0.92 4574515
SSH SUNSHINE H.. 0.5000 -0.0800 3950415
MU MICRON TEC.. 20.48 -0.18 3771602
CSCO CISCO SYST.. 30.04 +0.09 3501880
QQQ POWERSHARE.. 119.42 +0.85 3433699
Symbol Name Last Change Change %
AGFSW AGROFRESH .. 0.1400 +0.0700 +100.00
SYRX SYSOREX GL.. 0.4400 +0.1500 +51.72
OPXA OPEXA THER.. 1.20 +0.34 +39.53
NWBOW NORTHWEST .. 0.2500 +0.0700 +38.89
DELT DELTA TECH.. 1.0000 +0.2780 +38.50
OPXAW OPEXA THER.. 0.0217 +0.0057 +35.62
JAGX JAGUAR ANI.. 0.8900 +0.2300 +34.85
IDXG INTERPACE .. 1.35 +0.34 +33.66
MOSY MOSYS, INC 0.4530 +0.1056 +30.40
HMNY HELIOS AND.. 5.55 +1.29 +30.28
Symbol Name Last Change Change %
XGTIW XG TECHNOL.. 0.1850 -0.1391 -42.92
OXBRW OXBRIDGE R.. 0.3800 -0.2200 -36.67
SCON SUPERCONDU.. 1.45 -0.57 -28.22
MBLX METABOLIX .. 0.3721 -0.1379 -27.04
DTEA DAVIDSTEA .. 6.80 -2.50 -26.88
CFRXW CONTRAFECT.. 0.0300 -0.0108 -26.47
TBIO TRANSGENOM.. 0.2700 -0.0900 -25.00
ANY SPHERE 3D .. 0.5000 -0.1600 -24.24
PAACR PACIFIC SP.. 0.1900 -0.0600 -24.00
WINS WINS FINAN.. 132.00 -40.51 -23.48
Symbol Name Last Change Volume
BAC BANK OF AM.. 23.09 +0.14 20663164
F FORD MOTOR.. 13.19 +0.16 9209810
VALE VALE S.A. 8.78 -0.16 6703874
ATH ATHENE HOL.. 43.92 +3.92 6131728
RAD RITE AID C.. 8.44 +0.29 5891371
SDRL SEADRILL L.. 3.79 +0.39 5791324
CHK CHESAPEAKE.. 7.71 +0.12 5756520
C CITIGROUP .. 60.01 -0.14 5656627
PFE PFIZER INC 31.71 +0.77 5561067
ABEV AMBEV S.A. 4.89 +0.04 5181151
Symbol Name Last Change Change %
INVN INVENSENSE.. 10.54 +2.27 +27.45
EBS EMERGENT B.. 32.37 +5.15 +18.92
SWC STILLWATER.. 17.31 +2.63 +17.92
PACD PACIFIC DR.. 5.31 +0.77 +16.96
SDLP SEADRILL P.. 4.48 +0.62 +16.06
UTI UNIVERSAL .. 3.57 +0.46 +14.79
NE NOBLE CORP.. 7.63 +0.92 +13.71
FLO FLOWERS FO.. 19.27 +2.23 +13.12
CVEO CIVEO CORP.. 2.59 +0.30 +13.10
ERA ERA GROUP .. 14.49 +1.66 +12.94
Symbol Name Last Change Change %
XTLY XACTLY COR.. 11.45 -2.90 -20.21
RH RESTORATIO.. 32.01 -6.98 -17.90
SBGL SIBANYE GO.. 7.11 -1.25 -15.01
CIG'C COMPANHIA .. 2.31 -0.36 -13.48
NCS NCI BUILDI.. 16.10 -1.75 -9.80
TTI TETRA TECH.. 4.52 -0.49 -9.78
USAC USA COMPRE.. 16.34 -1.67 -9.27
HMY HARMONY GO.. 2.08 -0.19 -8.55
MUX MCEWEN MIN.. 2.96 -0.28 -8.51
FSM FORTUNA SI.. 5.65 -0.51 -8.28

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
50VX/Z6 12/14/2016 12.65 -0.625 13.00 12.65 13.28 113 285
VIX/Z6 12/21/2016 13.10 -0.325 13.80 13.00 13.43 65277 172257
52VX/Z6 12/28/2016 14.125 0.0 0.0 0.0 14.13 0 10
01VX/F7 01/04/2017 14.75 0.0 0.0 0.0 14.75 0 18
02VX/F7 01/11/2017 15.00 0.0 0.0 0.0 15.00 0 16
VIX/F7 01/18/2017 15.30 -0.225 15.74 15.23 15.53 48818 139570
04VX/F7 01/25/2017 16 0 0 0 15.55 0 0
VIX/G7 02/15/2017 16.53 -0.195 16.85 16.50 16.73 18160 39324
VIX/H7 03/22/2017 17.48 -0.145 17.78 17.45 17.63 7872 30028
VIX/J7 04/19/2017 18.27 -0.105 18.52 18.24 18.38 3893 22274
VIX/K7 05/17/2017 18.68 -0.095 18.90 18.65 18.77 1991 15769
VIX/M7 06/21/2017 19.00 -0.125 19.21 18.95 19.13 1106 8514
VIX/N7 07/19/2017 19.52 -0.13 19.72 19.50 19.65 424 3142
VIX/Q7 08/16/2017 19.67 -0.03 19.85 19.65 19.70 167 780
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/Z6 12/28/2016 5.80 0.0 0.0 0.0 5.80 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/Z6 12/21/2016 17.63 0.0 0.0 0.0 17.63 0 72
VUX/F7 01/18/2017 20.00 -0.13 20.00 20.00 20.13 10 45
VUX/H7 03/22/2017 22.17 0.0 0.0 0.0 22.17 0 7
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/Z6 12/16/2016 12.075 0.0 0.0 0.0 12.08 0 0
VAZ/F7 01/20/2017 13.45 0.0 0.0 0.0 13.45 0 0
VAZ/G7 02/17/2017 14.825 0.0 0.0 0.0 14.83 0 0
VAZ/H7 03/17/2017 16.175 0.0 0.0 0.0 16.18 0 0
VAZ/M7 06/16/2017 18.20 0.0 0.0 0.0 18.20 0 0
VAZ/U7 09/15/2017 19.15 0.0 0.0 0.0 19.15 0 0
VAZ/Z7 12/15/2017 19.825 0.0 0.0 0.0 19.82 0 0
VAZ/F8 01/19/2018 19.80 0.0 0.0 0.0 19.80 0 0
VAZ/M8 06/15/2018 20.625 0.0 0.0 0.0 20.63 0 0
VAZ/Z8 12/21/2018 21.125 0.0 0.0 0.0 21.13 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/Z6 12/15/2016 12.025 0.0 0.0 0.0 12.03 0 0
VAO/F7 01/19/2017 13.35 0.0 0.0 0.0 13.35 0 0
VAO/G7 02/16/2017 14.80 0.0 0.0 0.0 14.80 0 0
VAO/H7 03/17/2017 16.15 0.0 0.0 0.0 16.15 0 0
VAO/M7 06/15/2017 18.15 0.0 0.0 0.0 18.15 0 0
VAO/U7 09/14/2017 19.15 0.0 0.0 0.0 19.15 0 0
VAO/Z7 12/14/2017 19.75 0.0 0.0 0.0 19.75 0 0
VAO/F8 01/18/2018 19.75 0.0 0.0 0.0 19.75 0 0
VAO/M8 06/15/2018 20.60 0.0 0.0 0.0 20.60 0 0
VAO/Z8 12/20/2018 21.075 0.0 0.0 0.0 21.07 0 0
*Third Party Advertisement
Right
Left
.DJIA   19748.49 +133.68
.NCOMP   5441.83 +24.47
.SPX   2258.47 +12.28
VIX   11.76 -0.88
CBOE 842.61K 76.71 +1.43
.OEX   995.53 +7.45
BXM   1223.85 +0.04
DJX   197.57 +1.42
.NDX   4892.81 +33.62
RUT   1388.0892 +1.7214
PUT   1671.79 +0.78
TYVIX   5.95 +0.25
RVX   17.91 +0.08