Quotes Dashboard

Market Snapshot

Advanced Chart
12.65
-0.40 -3.07%

VIX Overview

Last 12.65
Change -0.40 (-3.07 % )
Price
OHLC
Last Sale 12.65
Net Change -0.40
Percent Change -3.07
52 Week High 53.29
52 Week Low 10.88
Open 12.61
High 12.68
Low 12.57
Previous Close 13.05

Top Markets

Last Change Change %
VIX 12.65 -0.40 -3.07
S&P 500 2169.18 0.0 0.0
RUSSELL 2000 1216.8588 0.0 0.0
NASDAQ 5110.05 0.0 0.0
MSCI EMERGING MARKETS 873.98 +3.26 +0.37
MSCI EAFE 1662.97 +7.53 +0.45

Exchange Volume

  • CBOE:1149

  • C2:0

  • 7/27/2016

    CFE:9095

  • 7/26/2016

    CFE:177524

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPX1616L2200 SPX 2200.00 12/16/2016 53.05 2.55 400 41074
SPX1619H2185 SPX 2185.00 08/19/2016 14.10 1.10 400 11836
SPX1616I2200 SPX 2200.00 09/16/2016 19.70 1.90 50 67485
SPX1619H2200 SPX 2200.00 08/19/2016 8.30 1.20 50 53282
Puts
SPXW1630U2020 SPX 2020.00 09/30/2016 14.70 -2.55 27 56
SPX1720M2175 SPX 2175.00 01/20/2017 93.40 -3.20 20 722
SPXW1629S2150 SPX 2150.00 07/29/2016 2.60 -1.40 10 29266
SPXW1629S2160 SPX 2160.00 07/29/2016 4.50 -1.80 10 8241
Symbol Ticker Strike Expr Last Change Volume Int
Calls
GLD1619H131 GLD 131.00 08/19/2016 0.65 0.03 48397 26839
GLD1619H127 GLD 127.00 08/19/2016 1.74 0.11 24212 41418
GLD1619H132.5 GLD 132.50 08/19/2016 0.43 -0.19 24206 25686
SPY1629G217 SPY 217.00 07/29/2016 0.82 0.02 18685 52216
Puts
AAPL1629S95 AAPL 95.00 07/29/2016 1.30 0.23 31449 67507
AAPL1629S94 AAPL 94.00 07/29/2016 0.95 0.14 30562 41428
IWM1621V102 IWM 102.00 10/21/2016 0.70 -0.11 26373 26529
IWM1621V116 IWM 116.00 10/21/2016 2.76 -0.14 26012 32055

Market Scanner

Symbol Name Last Change Volume
MSTX MAST THERA.. 0.3500 -0.0698 1728336
GSS GOLDEN STA.. 0.7898 +0.0107 1600102
LNG CHENIERE E.. 41.33 +0.76 538803
NGD NEW GOLD I.. 4.40 +0.16 496279
MGT MGT CAPITA.. 2.81 -0.11 364728
BTG B2GOLD COR.. 2.78 +0.08 360176
SYRG SYNERGY RE.. 6.55 +0.30 202029
NSU NEVSUN RES.. 3.00 +0.08 184958
VGZ VISTA GOLD.. 1.36 +0.11 182967
GSV GOLD STAND.. 1.40 -0.01 182909
Symbol Name Last Change Change %
YUMA.A YUMA ENERG.. 4.46 +0.85 +23.55
CIX COMPX INTE.. 15.19 +1.77 +13.19
SDPI SUPERIOR D.. 1.51 +0.17 +12.69
DGSE DGSE COMPA.. 0.8300 +0.0900 +12.16
NTN NTN BUZZTI.. 6.78 +0.69 +11.33
BDR BLONDER TO.. 0.5999 +0.0599 +11.09
FPP FIELDPOINT.. 0.7597 +0.0696 +10.09
IHT INNSUITES .. 2.29 +0.20 +9.57
TOF TOFUTTI BR.. 2.65 +0.22 +9.05
VGZ VISTA GOLD.. 1.36 +0.11 +8.80
Symbol Name Last Change Change %
STRP STRAIGHT P.. 17.34 -6.56 -27.45
MSTX MAST THERA.. 0.3500 -0.0698 -16.63
JRJR JRJR33 INC 0.8750 -0.0750 -7.89
KIQ KELSO TECH.. 1.19 -0.09 -7.03
AE ADAMS RES .. 31.62 -2.38 -7.00
MOC COMMAND SE.. 2.94 -0.20 -6.37
ISR ISORAY INC 0.7600 -0.0500 -6.17
PRK PARK NATL .. 89.65 -5.50 -5.78
NSAT NORSAT INT.. 6.07 -0.32 -5.01
VII VICON INDS.. 0.8200 -0.0400 -4.65
Symbol Name Last Change Volume
SIRI SIRIUS XM .. 4.35 +0.20 14332499
AMD ADVANCED M.. 6.98 +0.28 13305682
GILD GILEAD SCI.. 81.05 -7.50 11204465
AAPL APPLE INC 96.67 -0.67 9788157
MU MICRON TEC.. 14.67 +0.75 7796404
MSFT MICROSOFT .. 56.76 +0.03 7398306
INTC INTEL CORP 35.09 +0.40 7099316
CSCO CISCO SYST.. 30.88 +0.09 6030759
TXN TEXAS INST.. 71.42 +5.20 6028077
EXAS EXACT SCIE.. 16.21 +3.75 4783796
Symbol Name Last Change Change %
XGTIW XG TECHNOL.. 0.1100 +0.0997 +967.96
CLRBZ CELLECTAR .. 0.9200 +0.4200 +84.00
ALIM ALIMERA SC.. 1.69 +0.63 +59.43
CLDCW CHINA LEND.. 0.1900 +0.0683 +56.12
BIND BIND THERA.. 0.9300 +0.2860 +44.41
KOOL CESCA THER.. 4.97 +1.52 +44.06
CDTI CLEAN DIES.. 3.35 +1.00 +42.55
EXAS EXACT SCIE.. 16.21 +3.75 +30.10
LLTC LINEAR TEC.. 62.53 +14.06 +29.01
BNSO BONSO ELEC.. 1.88 +0.41 +27.89
Symbol Name Last Change Change %
TKAI TOKAI PHAR.. 1.10 -4.10 -78.85
ARWAW AROWANA IN.. 0.0560 -0.0440 -44.00
CRME CARDIOME P.. 3.01 -2.29 -43.21
DRWIW DRAGONWAVE.. 0.0057 -0.0043 -43.00
LMFAW LM FUNDING.. 0.4200 -0.2800 -40.00
RIBTW RICEBRAN T.. 0.2520 -0.1280 -33.68
CYHHZ COMMUNITY .. 0.0040 -0.0019 -32.20
SPU SKYPEOPLE .. 13.01 -5.21 -28.59
HTCH HUTCHINSON.. 2.46 -0.77 -23.84
NDLS NOODLES & .. 8.00 -2.36 -22.78
Symbol Name Last Change Volume
S SPRINT COR.. 6.25 +0.35 14453725
BAC BANK OF AM.. 14.53 +0.16 13383195
FCX FREEPORT-M.. 12.68 +0.30 13276879
VALE VALE S.A. 5.67 +0.34 10393341
F FORD MOTOR.. 13.86 +0.18 8693896
GE GENERAL EL.. 31.47 -0.17 8119145
CHK CHESAPEAKE.. 5.35 +0.21 6482350
TWTR TWITTER IN.. 18.45 -0.20 5882506
AKS AK STEEL H.. 6.18 +0.76 5808239
T AT&T INC 42.38 -0.56 5134505
Symbol Name Last Change Change %
CNXC CNX COAL R.. 13.53 +2.55 +23.22
ATI ALLEGHENY .. 17.98 +2.85 +18.84
CWEI CLAYTON WI.. 38.25 +5.02 +15.11
NRP NATURAL RE.. 23.44 +3.01 +14.73
CRY CRYOLIFE I.. 13.75 +1.73 +14.39
AKS AK STEEL H.. 6.18 +0.76 +14.02
SGY STONE ENER.. 13.50 +1.55 +12.97
CLF CLIFFS NAT.. 8.02 +0.91 +12.80
NCI NAVIGANT C.. 19.64 +2.21 +12.68
JONE JONES ENER.. 3.86 +0.37 +10.60
Symbol Name Last Change Change %
SDLP SEADRILL P.. 4.10 -1.76 -30.03
RDY DR. REDDY'.. 44.11 -7.99 -15.34
BAC''B BANK OF AM.. 0.0700 -0.0100 -12.50
CBM CAMBREX CO.. 49.73 -6.50 -11.56
CNC CENTENE CO.. 68.87 -6.39 -8.49
MBLY MOBILEYE N.. 45.33 -3.97 -8.05
TGNA TEGNA INC 23.00 -2.00 -8.00
BAS BASIC ENER.. 0.8432 -0.0667 -7.33
MEP MIDCOAST E.. 7.54 -0.59 -7.26
EGY VAALCO ENE.. 0.9078 -0.0622 -6.41

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/Q6 08/18/2016 12.00 0.0 0.0 0.0 12.00 0 0
VAO/U6 09/15/2016 14.125 0.0 0.0 0.0 14.13 0 0
VAO/V6 10/20/2016 15.575 0.0 0.0 0.0 15.58 0 0
VAO/X6 11/17/2016 16.875 0.0 0.0 0.0 16.88 0 0
VAO/Z6 12/15/2016 17.55 0.0 0.0 0.0 17.55 0 0
VAO/F7 01/19/2017 18.225 0.0 0.0 0.0 18.23 0 0
VAO/H7 03/16/2017 19.075 0.0 0.0 0.0 19.07 0 0
VAO/M7 06/15/2017 20.125 0.0 0.0 0.0 20.13 0 0
VAO/Z7 12/14/2017 21.475 0.0 0.0 0.0 21.48 0 0
VAO/M8 06/15/2018 22.325 0.0 0.0 0.0 22.32 0 0
VAO/Z8 12/20/2018 23.575 0.0 0.0 0.0 23.57 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/N6 07/28/2016 5.30 0.0 0.0 0.0 5.30 0 0
VXTY/Q6 08/25/2016 5.35 0.0 0.0 0.0 5.35 0 0
VXTY/U6 09/22/2016 5.40 0.0 0.0 0.0 5.40 0 0
VXTY/V6 10/27/2016 5.45 0.0 0.0 0.0 5.45 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
30VX/N6 07/27/2016 13.20 -0.05 13.20 13.20 13.25 17 484
31VX/Q6 08/03/2016 14.05 -0.10 14.05 14.05 14.15 13 166
32VX/Q6 08/10/2016 14.55 0.0 0.0 0.0 14.55 0 27
VIX/Q6 08/17/2016 15.00 -0.175 15.20 14.90 15.18 4990 274752
34VX/Q6 08/24/2016 15.975 0.0 0.0 0.0 15.98 0 7
35VX/Q6 08/31/2016 16.425 0.0 0.0 0.0 16.42 0 0
VIX/U6 09/21/2016 17.30 -0.175 17.49 17.27 17.48 2655 84785
VIX/V6 10/19/2016 18.66 -0.115 18.80 18.65 18.77 581 40955
VIX/X6 11/16/2016 18.96 -0.065 19.03 18.95 19.02 290 28120
VIX/Z6 12/21/2016 19.10 -0.025 19.15 19.05 19.13 224 27642
VIX/F7 01/18/2017 20.05 -0.025 20.10 20.00 20.07 80 16331
VIX/G7 02/15/2017 20.20 -0.075 20.30 20.15 20.27 59 4760
VIX/H7 03/22/2017 20.25 -0.05 20.25 20.25 20.30 1 892
VIX/J7 04/19/2017 22.425 0.0 0.0 0.0 22.42 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/Q6 08/16/2016 19.02 0.0 0.0 0.0 19.02 0 97
VUX/U6 09/20/2016 20.82 0.0 0.0 0.0 20.82 0 43
VUX/V6 10/18/2016 21.67 0.0 0.0 0.0 21.67 0 78
VUX/X6 11/15/2016 22.35 0.0 0.0 0.0 22.35 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/Q6 08/18/2016 12.075 0.0 0.0 0.0 12.08 0 0
VAZ/U6 09/15/2016 13.975 0.0 0.0 0.0 13.98 0 0
VAZ/V6 10/20/2016 15.575 0.0 0.0 0.0 15.58 0 0
VAZ/X6 11/17/2016 16.725 0.0 0.0 0.0 16.73 0 0
VAZ/Z6 12/15/2016 17.50 0.0 0.0 0.0 17.50 0 0
VAZ/F7 01/19/2017 18.225 0.0 0.0 0.0 18.23 0 0
VAZ/H7 03/16/2017 18.975 0.0 0.0 0.0 18.98 0 0
VAZ/M7 06/15/2017 20.075 0.0 0.0 0.0 20.07 0 0
VAZ/Z7 12/14/2017 21.425 0.0 0.0 0.0 21.42 0 0
VAZ/M8 06/15/2018 22.325 0.0 0.0 0.0 22.32 0 0
VAZ/Z8 12/20/2018 23.625 0.0 0.0 0.0 23.63 0 0
*Third Party Advertisement
Right
Left
.DJIA   18473.75 0.0
.NCOMP   5110.05 0.0
.SPX   2169.18 0.0
VIX   12.65 -0.40
CBOE   68.20 0.0
.OEX   957.09 0.0
BXM   1169.33 0.0
DJX   184.74 0.0
.NDX   4672.11 0.0
RUT   1216.8588 0.0
PUT   1597.50 0.0
TYVIX   5.33 0.0
RVX   17.77 0.0