Quotes Dashboard

Market Snapshot

Advanced Chart
13.45
+1.07 +8.64%

VIX Overview

Last 13.45
Change +1.07 (+8.64 % )
Price
OHLC
Last Sale 13.45
Net Change +1.07
Percent Change +8.64
52 Week High 53.29
52 Week Low 11.02
Open 12.70
High 14.01
Low 12.30
Previous Close 12.38

Top Markets

Last Change Change %
VIX 13.45 +1.07 +8.64
S&P 500 2175.44 -11.46 -0.52
RUSSELL 2000 1237.25 -11.3312 -0.91
NASDAQ 5217.69 -42.38 -0.81
MSCI EMERGING MARKETS 899.03 +2.28 +0.25
MSCI EAFE 1709.22 +0.07 +0.00

Exchange Volume

  • CBOE:4022801

  • C2:316737

  • 8/25/2016

    CFE:6630

  • 8/24/2016

    CFE:178579

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1616K23 VIX 23.00 11/16/2016 1.60 0.21 40074 18245
VIX1621L23 VIX 23.00 12/21/2016 1.85 0.10 40031 1765
VIX1619J25 VIX 25.00 10/19/2016 0.80 0.05 35365 27960
VIX1619J22 VIX 22.00 10/19/2016 1.15 0.12 35022 50137
Puts
SPXW1624T2175 SPX 2175.00 08/24/2016 0.15 -0.83 22943 5045
SPX1616U2175 SPX 2175.00 09/16/2016 22.00 5.45 21112 91909
SPXW1630X1875 SPX 1875.00 12/30/2016 16.10 -1.30 18700 11831
SPXW1630U1825 SPX 1825.00 09/30/2016 1.10 -0.23 18668 14887
Symbol Ticker Strike Expr Last Change Volume Int
Calls
QQQ1616I119 QQQ 119.00 09/16/2016 0.38 -0.21 14038 27432
BAC1602I15.5 BAC 15.50 09/02/2016 0.19 0.03 10844 84837
SPY1626H219 SPY 219.00 08/26/2016 0.37 -0.42 8840 34357
SPY1626H221 SPY 221.00 08/26/2016 0.03 -0.07 7728 46601
Puts
SPY1621V207 SPY 207.00 10/21/2016 1.85 0.41 12166 160808
IWM1626T122 IWM 122.00 08/26/2016 0.36 0.18 12127 22460
IWM1630U118 IWM 118.00 09/30/2016 0.99 -0.12 11965 13328
FCX1616U11 FCX 11.00 09/16/2016 0.60 0.40 11457 9792

Market Scanner

Symbol Name Last Change Volume
NGD NEW GOLD I.. 5.01 -0.39 860573
BTG B2GOLD COR.. 2.83 -0.22 747886
HEB HEMISPHERX.. 0.1770 -0.0020 738088
GSS GOLDEN STA.. 0.7231 -0.0269 578557
GSV GOLD STAND.. 2.44 -0.25 484968
SIRI SIRIUS XM .. 4.14 -0.04 446303
IMUC IMMUNOCELL.. 0.1255 -0.0025 378707
SYRG SYNERGY RE.. 6.56 -0.35 371015
LNG CHENIERE E.. 43.20 -1.30 353719
SAND SANDSTORM .. 5.39 -0.66 295327
Symbol Name Last Change Change %
ETAK ELEPHANT T.. 0.1560 +0.0223 +16.68
AWX AVALON HOL.. 3.39 +0.32 +10.42
LEI LUCAS ENER.. 3.77 +0.27 +7.71
SKY SKYLINE CO.. 11.40 +0.81 +7.65
ELMD ELECTROMED.. 5.45 +0.33 +6.45
AE ADAMS RES .. 35.01 +1.84 +5.55
SSY SUNLINK HE.. 1.15 +0.06 +5.50
HLTH NOBILIS HE.. 3.22 +0.15 +4.89
MLSS MILESTONE .. 2.41 +0.11 +4.78
TVIX VELOCITYSH.. 22.61 +0.95 +4.39
Symbol Name Last Change Change %
YUMA.A YUMA ENERG.. 2.47 -0.42 -14.53
TRX TANZANIAN .. 0.8202 -0.1378 -14.38
MGN MINES MGMT.. 1.19 -0.19 -13.77
IGC INDIA GLOB.. 0.4000 -0.0600 -13.04
ENRJ. ENERJEX RE.. 1.0000 -0.1500 -13.04
WRN WESTERN CO.. 0.7501 -0.1099 -12.78
EMXX EURASIAN M.. 1.11 -0.16 -12.60
THM INTERNATIO.. 0.9090 -0.1310 -12.60
TRXC TRANSENTER.. 1.44 -0.18 -11.11
SAND SANDSTORM .. 5.39 -0.66 -10.91
Symbol Name Last Change Volume
ETRM ENTEROMEDI.. 0.1888 +0.0021 7601227
XCOM XTERA COMM.. 0.5400 +0.1864 5648864
MU MICRON TEC.. 15.51 -0.67 5637734
AAPL APPLE INC 108.03 -0.82 5637012
MSFT MICROSOFT .. 57.95 +0.06 5401310
HBAN HUNTINGTON.. 9.51 -0.13 5307443
CSCO CISCO SYST.. 31.06 +0.08 5215134
INTC INTEL CORP 35.15 -0.25 5013451
MYL Mylan N.V 43.15 -2.47 4243830
SBUX STARBUCKS .. 57.09 +0.69 3810915
Symbol Name Last Change Change %
NYMX NYMOX PHAR.. 4.45 +2.02 +83.13
XCOM XTERA COMM.. 0.5400 +0.1864 +52.71
MDVXW MEDOVEX CO.. 0.0800 +0.0264 +49.25
CHEKW CHECK-CAP .. 0.7000 +0.2000 +40.00
XGTI XG TECHNOL.. 0.5600 +0.1500 +36.59
CERCW CERECOR IN.. 1.08 +0.28 +35.00
LMFAW LM FUNDING.. 0.7200 +0.1798 +33.28
MICTW MICRONET E.. 0.1691 +0.0390 +29.98
PAVMW PAVMED INC.. 7.99 +1.64 +25.83
TOPS TOP SHIPS .. 4.65 +0.86 +22.69
Symbol Name Last Change Change %
NWBOW NORTHWEST .. 0.2009 -0.0991 -33.03
DRIOW DarioHealt.. 0.5000 -0.2000 -28.57
SRTSW SENSUS HEA.. 1.10 -0.39 -26.17
SGYPW SYNERGY PH.. 0.5100 -0.1300 -20.31
JMU WOWO LIMIT.. 3.41 -0.78 -18.62
OILU ACCUSH S&P.. 21.04 -4.21 -16.67
ANDAR ANDINA ACQ.. 0.2500 -0.0500 -16.67
TROVU TROVAGENE .. 15.01 -2.68 -15.15
ARWR ARROWHEAD .. 6.89 -1.19 -14.73
ARWAW AROWANA IN.. 0.1100 -0.0180 -14.06
Symbol Name Last Change Volume
BAC BANK OF AM.. 15.40 +0.05 15935650
FCX FREEPORT-M.. 11.08 -0.90 8871468
CHK CHESAPEAKE.. 6.26 -0.20 7698284
VRX VALEANT PH.. 30.54 -0.66 7037975
GE GENERAL EL.. 31.22 -0.01 5943324
ABX BARRICK GO.. 18.17 -1.92 5939278
VALE VALE S.A. 5.63 -0.24 5881102
PFE PFIZER INC 34.82 -0.27 5767439
PBR PETROLEO B.. 9.05 -0.21 5294367
KGC KINROSS GO.. 4.23 -0.49 5178455
Symbol Name Last Change Change %
LCI LANNETT CO.. 36.75 +4.43 +13.71
PMC PHARMERICA.. 25.57 +3.02 +13.39
DL CHINA DIST.. 11.45 +0.83 +7.82
TLYS TILLYS INC 7.08 +0.47 +7.11
COTV COTIVITI H.. 30.59 +1.77 +6.14
WNC WABASH NAT.. 14.37 +0.72 +5.27
VRS VERSO CORP.. 5.95 +0.29 +5.12
UTI UNIVERSAL .. 2.48 +0.12 +5.08
GRO AGRIA CORP 0.8500 +0.0400 +4.94
GFA GAFISA S.A 1.63 +0.07 +4.49
Symbol Name Last Change Change %
EXPR EXPRESS IN.. 11.94 -4.09 -25.51
YRD YIRENDAI L.. 24.52 -6.92 -22.01
C''A CITIGROUP .. 0.0401 -0.0079 -16.46
FSM FORTUNA SI.. 7.61 -1.33 -14.88
MUX MCEWEN MIN.. 3.72 -0.60 -13.89
HL HECLA MINI.. 5.51 -0.82 -12.95
LZB LA Z BOY I.. 27.24 -3.96 -12.69
FAC FIRST ACCE.. 1.05 -0.14 -11.76
EXK ENDEAVOUR .. 4.60 -0.61 -11.71
CDE COEUR MINI.. 12.92 -1.68 -11.51

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/U6 09/16/2016 12.15 0.0 0.0 0.0 12.15 0 0
VAO/V6 10/21/2016 13.85 0.0 0.0 0.0 13.85 0 0
VAO/X6 11/18/2016 15.45 0.0 0.0 0.0 15.45 0 0
VAO/Z6 12/16/2016 16.425 0.0 0.0 0.0 16.42 0 0
VAO/F7 01/20/2017 17.175 0.0 0.0 0.0 17.17 0 0
VAO/H7 03/17/2017 18.325 0.0 0.0 0.0 18.32 0 0
VAO/M7 06/16/2017 19.475 0.0 0.0 0.0 19.48 0 0
VAO/Z7 12/15/2017 20.875 0.0 0.0 0.0 20.88 0 0
VAO/M8 06/15/2018 21.475 0.0 0.0 0.0 21.48 0 0
VAO/Z8 12/21/2018 22.075 0.0 0.0 0.0 22.07 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/U6 09/22/2016 5.05 0.0 0.0 0.0 5.05 0 0
VXTY/V6 10/27/2016 5.10 0.0 0.0 0.0 5.10 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
35VX/Q6 08/31/2016 13.775 0.0 0.0 0.0 13.78 0 202
36VX/U6 09/07/2016 14.425 0.0 0.0 0.0 14.43 0 110
37VX/U6 09/14/2016 14.75 0.0 0.0 0.0 14.75 0 183
VIX/U6 09/21/2016 15.15 +0.025 15.25 15.05 15.13 2236 295871
39VX/U6 09/28/2016 15.15 0.0 0.0 0.0 15.15 0 62
VIX/V6 10/19/2016 17.10 -0.025 17.25 17.04 17.13 2909 115606
VIX/X6 11/16/2016 18.05 -0.025 18.14 17.95 18.07 1083 48976
VIX/Z6 12/21/2016 18.45 +0.025 18.49 18.35 18.42 218 42197
VIX/F7 01/18/2017 19.48 -0.045 19.58 19.48 19.52 49 22943
VIX/G7 02/15/2017 19.80 -0.025 19.88 19.80 19.82 92 10142
VIX/H7 03/22/2017 20.07 -0.055 20.10 20.05 20.13 14 3837
VIX/J7 04/19/2017 20.43 -0.045 20.47 20.43 20.48 14 662
VIX/K7 05/17/2017 21.00 0.0 0.0 0.0 21.00 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/U6 09/21/2016 19.65 0.0 0.0 0.0 19.65 0 76
VUX/V6 10/19/2016 20.77 0.0 0.0 0.0 20.77 0 64
VUX/X6 11/16/2016 21.57 0.0 0.0 0.0 21.57 0 75
VUX/Z6 12/21/2016 21.70 0.0 0.0 0.0 21.70 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/U6 09/16/2016 12.00 0.0 0.0 0.0 12.00 0 0
VAZ/V6 10/21/2016 13.85 0.0 0.0 0.0 13.85 0 0
VAZ/X6 11/18/2016 15.30 0.0 0.0 0.0 15.30 0 0
VAZ/Z6 12/16/2016 16.375 0.0 0.0 0.0 16.38 0 0
VAZ/F7 01/20/2017 17.175 0.0 0.0 0.0 17.17 0 0
VAZ/H7 03/17/2017 18.225 0.0 0.0 0.0 18.23 0 0
VAZ/M7 06/16/2017 19.425 0.0 0.0 0.0 19.42 0 0
VAZ/Z7 12/15/2017 20.825 0.0 0.0 0.0 20.82 0 0
VAZ/M8 06/15/2018 21.475 0.0 0.0 0.0 21.48 0 0
VAZ/Z8 12/21/2018 21.875 0.0 0.0 0.0 21.88 0 0
*Third Party Advertisement
Right
Left
.DJIA   18481.48 -65.82
.NCOMP   5217.69 -42.38
.SPX   2175.44 -11.46
VIX   13.45 +1.07
CBOE 274.07K 68.72 +0.49
.OEX   961.46 -3.93
BXM   1182.23 -3.91
DJX   184.81 -0.66
.NDX   4783.49 -34.99
RUT   1237.25 -11.3312
PUT   1612.50 -4.44
TYVIX   5.09 +0.14
RVX   17.47 +1.27