Quotes Dashboard

Market Snapshot

Advanced Chart
12.38
+0.11 +0.90%

VIX Overview

Last 12.38
Change +0.11 (+0.90 % )
Price
OHLC
Last Sale 12.38
Net Change +0.11
Percent Change +0.90
52 Week High 53.29
52 Week Low 11.02
Open 12.15
High 12.44
Low 11.72
Previous Close 12.27

Top Markets

Last Change Change %
VIX 12.38 +0.11 +0.90
S&P 500 2186.90 +4.26 +0.20
RUSSELL 2000 1248.5812 +8.8376 +0.71
NASDAQ 5260.08 +15.47 +0.30
MSCI EMERGING MARKETS 898.27 -8.23 -0.91
MSCI EAFE 1710.16 -1.46 -0.09

Exchange Volume

  • CBOE:3390249

  • C2:300658

  • 8/24/2016

    CFE:4520

  • 8/23/2016

    CFE:143149

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1621I20 VIX 20.00 09/21/2016 0.50 -0.02 57343 254555
VIX1621I19 VIX 19.00 09/21/2016 0.55 -0.03 32598 179541
VIX1619J20 VIX 20.00 10/19/2016 1.35 0.00 25552 59414
SPX1616I2190 SPX 2190.00 09/16/2016 17.20 2.00 24706 27285
Puts
SPX1616U2190 SPX 2190.00 09/16/2016 21.95 -2.55 24182 12756
VIX1621U13.5 VIX 13.50 09/21/2016 0.50 0.00 19109 118482
SPXW1623U1800 SPX 1800.00 09/23/2016 0.60 -0.05 13535 295
SPXW1626T2190 SPX 2190.00 08/26/2016 9.30 -2.30 13206 15914
Symbol Ticker Strike Expr Last Change Volume Int
Calls
BAC1602I15.5 BAC 15.50 09/02/2016 0.16 0.07 20728 37218
SQ1616L14 SQ 14.00 12/16/2016 0.50 0.11 8746 1286
GFI1621J6 GFI 6.00 10/21/2016 0.47 -0.10 7333 54423
BAC1616I15 BAC 15.00 09/16/2016 0.51 0.12 7136 214510
Puts
XOP1616U35 XOP 35.00 09/16/2016 0.37 -0.12 14880 27688
IWM1717O82 IWM 82.00 03/17/2017 0.49 -0.78 11650 13293
IWM1717O98 IWM 98.00 03/17/2017 1.29 -0.75 11650 11960
IWM1623U115 IWM 115.00 09/23/2016 0.38 -0.52 10002 746

Market Scanner

Symbol Name Last Change Volume
SYRG SYNERGY RE.. 6.91 +0.05 1146496
HEB HEMISPHERX.. 0.1790 +0.0110 811011
BTG B2GOLD COR.. 3.05 -0.07 617212
SIRI SIRIUS XM .. 4.18 +0.00 536652
GSAT GLOBALSTAR.. 1.23 -0.03 456626
NGD NEW GOLD I.. 5.40 -0.08 422233
IMUC IMMUNOCELL.. 0.1280 -0.0020 390930
HBAN HUNTINGTON.. 9.62 -0.02 345836
GSS GOLDEN STA.. 0.7500 +0.0101 298038
NAK NORTHERN D.. 0.8520 +0.0635 270876
Symbol Name Last Change Change %
ESNC ENSYNC INC 0.6200 +0.0850 +15.89
TRXC TRANSENTER.. 1.62 +0.19 +13.29
UAMY U S ANTIMO.. 0.3950 +0.0450 +12.86
WGA AG&E HOLDI.. 0.3000 +0.0250 +9.09
NAK NORTHERN D.. 0.8520 +0.0635 +8.05
MGH MINCO GOLD.. 0.2800 +0.0204 +7.86
WTT WIRELESS T.. 1.68 +0.12 +7.69
STRP STRAIGHT P.. 20.36 +1.40 +7.38
WYY WIDEPOINT .. 0.5200 +0.0330 +6.78
HEB HEMISPHERX.. 0.1790 +0.0110 +6.55
Symbol Name Last Change Change %
ENRJ ENERJEX RE.. 0.4200 -0.0700 -14.29
MLSS MILESTONE .. 2.30 -0.26 -10.16
SSY SUNLINK HE.. 1.09 -0.11 -9.17
PZG PARAMOUNT .. 1.85 -0.15 -7.50
ADGE AMERICAN D.. 0.2500 -0.0200 -7.41
CVM CEL SCI CO.. 0.4973 -0.0367 -6.87
EVI ENVIROSTAR.. 4.66 -0.33 -6.61
YUMA.A YUMA ENERG.. 2.89 -0.19 -6.17
AAU ALMADEN MI.. 1.46 -0.09 -5.81
DPW DIGITAL PO.. 0.8400 -0.0500 -5.62
Symbol Name Last Change Volume
SIRI SIRIUS XM .. 4.19 +0.02 6456165
MU MICRON TEC.. 16.18 -0.01 5946960
MSFT MICROSOFT .. 57.89 +0.22 5875373
CSCO CISCO SYST.. 30.98 +0.35 5719287
INTC INTEL CORP 35.40 +0.04 5542516
AMD ADVANCED M.. 7.67 +0.09 5257664
AMAT APPLIED MA.. 29.95 +0.90 5254275
AAPL APPLE INC 108.85 +0.34 4560215
YHOO YAHOO! INC 42.60 +0.08 4104774
AMDA AMEDICA CO.. 1.16 +0.08 4012082
Symbol Name Last Change Change %
CAPNW CAPNIA INC.. 0.3400 +0.1100 +47.83
KBSF KBS FASHIO.. 0.4500 +0.1200 +36.36
TLOG TETRALOGIC.. 0.2384 +0.0534 +28.86
CLVS CLOVIS ONC.. 23.03 +4.93 +27.24
CCNWW CardConnec.. 1.35 +0.26 +23.85
CCCR CHINA COMM.. 1.93 +0.36 +22.93
JMU WOWO LIMIT.. 4.19 +0.69 +19.71
DAKT DAKTRONICS.. 8.28 +1.35 +19.48
CPST CAPSTONE T.. 1.89 +0.30 +18.87
ASTC ASTROTECH .. 1.77 +0.28 +18.79
Symbol Name Last Change Change %
XCOM XTERA COMM.. 0.3536 -0.3463 -49.48
SPHS SOPHIRIS B.. 3.89 -1.93 -33.16
BSPM BIOSTAR PH.. 2.87 -1.19 -29.31
EYEGW EYEGATE PH.. 0.3510 -0.1090 -23.70
KIRK KIRKLAND'S.. 12.03 -2.72 -18.44
COSI COSI INC 0.2550 -0.0563 -18.09
APOPW CELLECT BI.. 0.5800 -0.1200 -17.14
NWBO NORTHWEST .. 0.3384 -0.0693 -17.00
OPGNW OPGEN, INC.. 0.2249 -0.0451 -16.70
TKAI TOKAI PHAR.. 1.14 -0.22 -16.18
Symbol Name Last Change Volume
BAC BANK OF AM.. 15.35 +0.17 14301824
CHK CHESAPEAKE.. 6.46 +0.37 10900866
F FORD MOTOR.. 12.42 +0.06 9951164
GE GENERAL EL.. 31.23 -0.09 8857992
MRO MARATHON O.. 16.43 +0.79 6442153
PBR PETROLEO B.. 9.26 +0.21 6234662
BBD BANCO BRAD.. 8.69 -0.19 5785935
BBY BEST BUY C.. 39.23 +6.43 5408803
FCX FREEPORT-M.. 11.98 +0.15 4997131
VALE VALE S.A. 5.87 +0.09 4563459
Symbol Name Last Change Change %
BAC''B BANK OF AM.. 0.0975 +0.0200 +25.81
BBY BEST BUY C.. 39.23 +6.43 +19.60
DATA TABLEAU SO.. 62.22 +7.35 +13.40
RENN RENREN INC 2.08 +0.23 +12.43
VHI VALHI INC .. 2.25 +0.24 +11.94
CVO CENVEO INC 7.40 +0.65 +9.63
HOME AT HOME GR.. 16.35 +1.35 +9.00
CGA CHINA GREE.. 1.47 +0.12 +8.89
TOL TOLL BROS .. 31.91 +2.58 +8.80
TPB TURNING PO.. 12.57 +1.00 +8.64
Symbol Name Last Change Change %
ZOES ZOE'S KITC.. 30.84 -6.41 -17.21
REN RESOLUTE E.. 17.52 -1.89 -9.74
SJM J M SMUCKE.. 143.63 -12.60 -8.07
YRD YIRENDAI L.. 31.44 -2.36 -6.98
GNE GENIE ENER.. 6.05 -0.45 -6.92
PVG PRETIUM RE.. 10.61 -0.70 -6.19
NTZ NATUZZI S .. 1.55 -0.10 -6.06
ATV ACORN INTE.. 7.70 -0.47 -5.75
SGM STONEGATE .. 4.13 -0.25 -5.71
BVN COMPANIA M.. 14.38 -0.78 -5.15

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/U6 09/16/2016 11.225 0.0 0.0 0.0 11.23 0 0
VAO/V6 10/21/2016 13.175 0.0 0.0 0.0 13.18 0 0
VAO/X6 11/18/2016 14.925 0.0 0.0 0.0 14.93 0 0
VAO/Z6 12/16/2016 15.975 0.0 0.0 0.0 15.98 0 0
VAO/F7 01/20/2017 16.775 0.0 0.0 0.0 16.77 0 0
VAO/H7 03/17/2017 18.025 0.0 0.0 0.0 18.02 0 0
VAO/M7 06/16/2017 19.225 0.0 0.0 0.0 19.23 0 0
VAO/Z7 12/15/2017 20.675 0.0 0.0 0.0 20.67 0 0
VAO/M8 06/15/2018 21.50 0.0 0.0 0.0 21.50 0 0
VAO/Z8 12/21/2018 21.725 0.0 0.0 0.0 21.73 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/Q6 08/24/2016 5.00 0.0 0.0 0.0 5.00 0 0
VXTY/U6 09/21/2016 5.05 0.0 0.0 0.0 5.05 0 0
VXTY/V6 10/26/2016 5.10 0.0 0.0 0.0 5.10 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
34VX/Q6 08/24/2016 12.475 0.0 0.0 0.0 12.48 0 776
35VX/Q6 08/31/2016 13.125 0.0 0.0 0.0 13.13 0 175
36VX/U6 09/07/2016 13.95 0.0 0.0 0.0 13.95 0 97
37VX/U6 09/14/2016 14.275 0.0 0.0 0.0 14.28 0 174
VIX/U6 09/21/2016 14.80 +0.125 14.87 14.63 14.68 2107 278042
39VX/U6 09/28/2016 14.75 0.0 0.0 0.0 14.75 0 62
VIX/V6 10/19/2016 16.95 +0.075 16.99 16.82 16.88 1632 97270
VIX/X6 11/16/2016 18.00 +0.075 18.05 17.90 17.92 476 45523
VIX/Z6 12/21/2016 18.39 +0.065 18.45 18.30 18.32 50 39986
VIX/F7 01/18/2017 19.52 +0.095 19.55 19.45 19.42 42 22251
VIX/G7 02/15/2017 19.80 +0.075 19.80 19.75 19.73 131 9524
VIX/H7 03/22/2017 20.03 +0.055 20.03 19.95 19.98 6 3686
VIX/J7 04/19/2017 20.40 +0.025 20.40 20.40 20.38 4 597
VIX/K7 05/17/2017 20.50 0.0 0.0 0.0 20.50 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/U6 09/21/2016 19.02 0.0 0.0 0.0 19.02 0 76
VUX/V6 10/19/2016 20.35 0.0 0.0 0.0 20.35 0 64
VUX/X6 11/16/2016 21.27 0.0 0.0 0.0 21.27 0 50
VUX/Z6 12/21/2016 21.45 0.0 0.0 0.0 21.45 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/U6 09/16/2016 11.075 0.0 0.0 0.0 11.08 0 0
VAZ/V6 10/21/2016 13.175 0.0 0.0 0.0 13.18 0 0
VAZ/X6 11/18/2016 14.775 0.0 0.0 0.0 14.78 0 0
VAZ/Z6 12/16/2016 15.925 0.0 0.0 0.0 15.93 0 0
VAZ/F7 01/20/2017 16.775 0.0 0.0 0.0 16.77 0 0
VAZ/H7 03/17/2017 17.925 0.0 0.0 0.0 17.92 0 0
VAZ/M7 06/16/2017 19.175 0.0 0.0 0.0 19.17 0 0
VAZ/Z7 12/15/2017 20.625 0.0 0.0 0.0 20.63 0 0
VAZ/M8 06/15/2018 21.50 0.0 0.0 0.0 21.50 0 0
VAZ/Z8 12/21/2018 21.775 0.0 0.0 0.0 21.77 0 0
*Third Party Advertisement
Right
Left
.DJIA   18547.30 +17.88
.NCOMP   5260.08 +15.47
.SPX   2186.90 +4.26
VIX   12.38 +0.11
CBOE 201.76K 68.23 -0.17
.OEX   965.39 +1.24
BXM   1186.14 +1.00
DJX   185.47 +0.18
.NDX   4818.48 +9.92
RUT   1248.5812 +8.8376
PUT   1616.94 +1.06
TYVIX   4.95 -0.15
RVX   16.20 -0.21