Quotes Dashboard

Market Snapshot

Advanced Chart
13.10
-1.40 -9.66%

VIX Overview

Last 13.10
Change -1.40 (-9.66 % )
Price
OHLC
Last Sale 13.10
Net Change -1.40
Percent Change -9.66
52 Week High 32.09
52 Week Low 11.02
Open 13.36
High 14.76
Low 12.97
Previous Close 14.50

Top Markets

Last Change Change %
VIX 13.10 -1.40 -9.66
S&P 500 2159.93 +13.83 +0.64
RUSSELL 2000 1246.3806 +5.4425 +0.44
NASDAQ 5305.71 +48.22 +0.92
MSCI EMERGING MARKETS 912.06 +0.93 +0.10
MSCI EAFE 1696.58 -5.75 -0.34

Exchange Volume

  • CBOE:3279639

  • C2:340039

  • 9/28/2016

    CFE:2287

  • 9/27/2016

    CFE:243267

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1619J26 VIX 26.00 10/19/2016 0.25 -0.10 30586 207677
VIX1619J25 VIX 25.00 10/19/2016 0.24 -0.16 30400 162490
SPX1616L2150 SPX 2150.00 12/16/2016 55.00 3.50 21847 75063
VIX1619J16 VIX 16.00 10/19/2016 1.10 -0.60 20266 43095
Puts
SPX1616X2150 SPX 2150.00 12/16/2016 53.00 -8.55 25125 70107
SPXW1630U2150 SPX 2150.00 09/30/2016 6.51 -9.69 15777 31619
SPXW1607V2125 SPX 2125.00 10/07/2016 6.90 -6.73 15105 7624
SPXW1611W1925 SPX 1925.00 11/11/2016 4.58 -1.97 12981 8095
Symbol Ticker Strike Expr Last Change Volume Int
Calls
PG1607J120 PG 120.00 10/07/2016 0.04 0.03 68043 1454255
BAC1607J16 BAC 16.00 10/07/2016 0.04 0.01 29333 18192
BAC1607J15.5 BAC 15.50 10/07/2016 0.16 0.05 12336 7058
SLV1621J20 SLV 20.00 10/21/2016 0.07 -0.03 10972 52825
Puts
PG1607V120 PG 120.00 10/07/2016 31.82 -0.21 68034 1454399
IWM1630U122 IWM 122.00 09/30/2016 0.44 -0.23 25114 98154
QQQ1630U118 QQQ 118.00 09/30/2016 0.37 -0.76 17645 37311
SRPT1720M12 SRPT 12.00 01/20/2017 0.01 -0.14 13015 13132

Market Scanner

Symbol Name Last Change Volume
BTG B2GOLD COR.. 2.55 -0.34 818935
CVM CEL SCI CO.. 0.2750 -0.1800 683925
MSTX MAST THERA.. 0.1137 -0.0093 620283
PVCT PROVECTUS .. 0.1010 -0.0031 562223
NGD NEW GOLD I.. 4.52 +0.01 511609
NG NOVAGOLD R.. 5.58 +0.09 401276
SYRG SYNERGY RE.. 6.41 -0.13 349984
GSAT GLOBALSTAR.. 1.21 -0.04 334538
SIRI SIRIUS XM .. 4.16 +0.00 333723
IRT INDEPENDEN.. 9.81 -0.80 312332
Symbol Name Last Change Change %
ESNC ENSYNC INC 0.9386 +0.0886 +10.42
GGO'C GABELLI GO.. 123.30 +11.20 +9.99
BVX BOVIE MEDI.. 4.69 +0.41 +9.58
XXII 22ND CENTU.. 1.25 +0.09 +7.76
EVI ENVIROSTAR.. 6.99 +0.50 +7.70
SYN SYNTHETIC .. 1.84 +0.12 +6.98
TRXC TRANSENTER.. 1.62 +0.10 +6.58
MCZ MAD CATZ I.. 0.2257 +0.0131 +6.16
BLDP BALLARD PO.. 2.18 +0.12 +5.83
LIQT LIQTECH IN.. 0.8200 +0.0400 +5.13
Symbol Name Last Change Change %
CVM CEL SCI CO.. 0.2750 -0.1800 -39.56
ATNM ACTINIUM P.. 1.70 -0.30 -15.00
TVIX VELOCITYSH.. 17.65 -2.68 -13.18
BTG B2GOLD COR.. 2.55 -0.34 -11.76
TPLM TRIANGLE P.. 0.2465 -0.0216 -8.06
ENRJ ENERJEX RE.. 0.2836 -0.0244 -7.92
AMPE AMPIO PHAR.. 0.7541 -0.0622 -7.62
MSTX MAST THERA.. 0.1137 -0.0093 -7.56
IRT INDEPENDEN.. 9.81 -0.80 -7.54
UWTI VELOCITYSH.. 19.44 -1.58 -7.52
Symbol Name Last Change Volume
ETRM ENTEROMEDI.. 0.1605 +0.0125 8320003
ARRY ARRAY BIOP.. 6.59 -0.02 7444740
MSFT MICROSOFT .. 57.95 +1.05 7091852
AAPL APPLE INC 113.09 +0.21 5986253
MU MICRON TEC.. 18.00 +0.64 5780670
CSCO CISCO SYST.. 31.48 +0.41 4954266
AMD ADVANCED M.. 6.54 +0.22 4730582
NVAX NOVAVAX IN.. 2.28 -0.07 4364212
RGSE REAL GOODS.. 5.59 +2.94 4253307
GILD GILEAD SCI.. 79.25 -1.37 4112430
Symbol Name Last Change Change %
MDVXW MEDOVEX CO.. 0.2994 +0.2184 +269.63
RGSE REAL GOODS.. 5.59 +2.94 +110.94
NWBOW NORTHWEST .. 0.5200 +0.1200 +30.00
KTOVW KITOV PHAR.. 1.11 +0.25 +29.07
AHPI ALLIED HEA.. 0.7500 +0.1300 +20.97
DRRX DURECT COR.. 1.39 +0.23 +19.83
CYRXW CRYOPORT I.. 0.5500 +0.0900 +19.57
PTGX PROTAGONIS.. 20.99 +2.84 +15.65
DRIO DarioHealt.. 3.70 +0.50 +15.62
PFMT PERFORMANT.. 3.00 +0.40 +15.38
Symbol Name Last Change Change %
MSDIW MONSTER DI.. 0.2310 -0.0794 -25.58
RNVAZ RENNOVA HE.. 0.0600 -0.0200 -25.00
GALTW GALECTIN T.. 0.4200 -0.1050 -20.00
CZR CAESARS EN.. 7.67 -1.79 -18.92
ARWAW AROWANA IN.. 0.1100 -0.0230 -17.29
ARWAR AROWANA IN.. 0.2000 -0.0400 -16.67
TANH TANTECH HO.. 1.87 -0.34 -15.38
VNR VANGUARD N.. 0.8611 -0.1489 -14.74
SPU SKYPEOPLE .. 7.04 -1.16 -14.15
EACQW EASTERLY A.. 0.5100 -0.0800 -13.56
Symbol Name Last Change Volume
BAC BANK OF AM.. 15.29 +0.20 22630711
CHK CHESAPEAKE.. 6.23 -0.39 13830258
SBH SALLY BEAU.. 28.16 +0.34 13414738
RRD R.R. DONNE.. 16.05 -0.03 12187828
MPW MEDICAL PR.. 14.80 -0.19 10489210
TWTR TWITTER IN.. 23.72 +0.35 10441236
PG PROCTER & .. 88.36 +0.51 9479689
F FORD MOTOR.. 11.98 -0.03 7558114
PBR PETROLEO B.. 9.06 +0.05 6472219
GE GENERAL EL.. 29.88 +0.34 6035330
Symbol Name Last Change Change %
GI ENDOCHOICE.. 7.95 +3.73 +88.39
YRD YIRENDAI L.. 25.00 +3.83 +18.09
SNX SYNNEX COR.. 116.62 +10.44 +9.83
BAC''B BANK OF AM.. 0.1100 +0.0098 +9.78
DFIN'I DONNELLEY .. 25.30 +2.05 +8.82
UTI UNIVERSAL .. 1.67 +0.11 +7.05
LN LINE CORPO.. 49.63 +2.92 +6.25
TWLO TWILIO INC 68.22 +3.98 +6.20
BCEI BONANZA CR.. 0.9210 +0.0507 +5.83
BITA BITAUTO HO.. 32.68 +1.77 +5.73
Symbol Name Last Change Change %
AOI ALLIANCE O.. 18.52 -3.02 -14.02
NADL NORTH ATLA.. 2.75 -0.43 -13.52
HTZ HERTZ GLOB.. 41.55 -4.63 -10.03
CAS CASTLE A M.. 0.8850 -0.0948 -9.68
NAV.D NAVISTAR I.. 12.27 -1.27 -9.38
EMES EMERGE ENE.. 11.05 -0.96 -7.99
RICE RICE ENERG.. 25.00 -2.14 -7.89
CXW CORRECTION.. 14.78 -1.18 -7.39
ECR ECLIPSE RE.. 3.01 -0.24 -7.38
PQ PETROQUEST.. 2.94 -0.23 -7.26

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/V6 10/21/2016 12.675 0.0 0.0 0.0 12.68 0 0
VAO/X6 11/18/2016 14.80 0.0 0.0 0.0 14.80 0 0
VAO/Z6 12/16/2016 16.15 0.0 0.0 0.0 16.15 0 0
VAO/F7 01/20/2017 17.05 0.0 0.0 0.0 17.05 0 0
VAO/H7 03/17/2017 18.30 0.0 0.0 0.0 18.30 0 0
VAO/M7 06/16/2017 19.525 0.0 0.0 0.0 19.52 0 0
VAO/U7 09/14/2017 20.40 0.0 0.0 0.0 20.40 0 0
VAO/Z7 12/15/2017 20.90 0.0 0.0 0.0 20.90 0 0
VAO/F8 01/18/2018 21.00 0.0 0.0 0.0 21.00 0 0
VAO/M8 06/15/2018 21.75 0.0 0.0 0.0 21.75 0 0
VAO/Z8 12/21/2018 22.475 0.0 0.0 0.0 22.48 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/V6 10/26/2016 4.50 0.0 0.0 0.0 4.50 0 0
VXTY/X6 11/23/2016 4.55 0.0 0.0 0.0 4.55 0 0
VXTY/Z6 12/28/2016 4.60 0.0 0.0 0.0 4.60 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
39VX/U6 09/28/2016 13.40 0.0 0.0 0.0 13.40 0 925
40VX/V6 10/05/2016 14.25 0.0 0.0 0.0 14.25 0 519
41VX/V6 10/12/2016 15.20 -0.40 15.20 15.20 15.60 3 243
VIX/V6 10/19/2016 15.60 +0.075 15.63 15.48 15.53 1050 252234
43VX/V6 10/26/2016 15.90 +0.125 15.90 15.90 15.78 3 37
44VX/X6 11/02/2016 16.50 0.0 0.0 0.0 16.50 0 0
VIX/X6 11/16/2016 16.90 +0.025 16.93 16.80 16.88 582 95684
VIX/Z6 12/21/2016 17.49 +0.015 17.52 17.40 17.48 242 58757
VIX/F7 01/18/2017 18.67 +0.045 18.69 18.60 18.63 279 33444
VIX/G7 02/15/2017 19.13 +0.03 19.13 19.05 19.10 42 17748
VIX/H7 03/22/2017 19.45 -0.025 19.47 19.35 19.48 18 12355
VIX/J7 04/19/2017 19.98 +0.005 20.00 19.95 19.98 12 6590
VIX/K7 05/17/2017 20.10 0.0 0.0 0.0 20.10 0 1645
VIX/M7 06/21/2017 20.25 0.0 0.0 0.0 20.25 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/V6 10/19/2016 19.95 0.0 0.0 0.0 19.95 0 47
VUX/X6 11/16/2016 20.63 0.0 0.0 0.0 20.63 0 82
VUX/Z6 12/21/2016 20.75 0.0 0.0 0.0 20.75 0 3
VUX/F7 01/18/2017 22.02 0.0 0.0 0.0 22.02 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/V6 10/21/2016 12.725 0.0 0.0 0.0 12.73 0 0
VAZ/X6 11/18/2016 14.90 0.0 0.0 0.0 14.90 0 0
VAZ/Z6 12/16/2016 16.20 0.0 0.0 0.0 16.20 0 0
VAZ/F7 01/20/2017 17.15 0.0 0.0 0.0 17.15 0 0
VAZ/H7 03/17/2017 18.325 0.0 0.0 0.0 18.32 0 0
VAZ/M7 06/16/2017 19.575 0.0 0.0 0.0 19.57 0 0
VAZ/U7 09/15/2017 20.40 0.0 0.0 0.0 20.40 0 0
VAZ/Z7 12/15/2017 20.95 0.0 0.0 0.0 20.95 0 0
VAZ/F8 01/19/2018 21.05 0.0 0.0 0.0 21.05 0 0
VAZ/M8 06/15/2018 21.775 0.0 0.0 0.0 21.77 0 0
VAZ/Z8 12/21/2018 22.525 0.0 0.0 0.0 22.52 0 0
*Third Party Advertisement
Right
Left
.DJIA   18228.30 +133.47
.NCOMP   5305.71 +48.22
.SPX   2159.93 +13.83
VIX   13.10 -1.40
CBOE 2.63M 66.91 +0.32
.OEX   955.65 +6.89
BXM   1182.36 +4.83
DJX   182.28 +1.33
.NDX   4866.71 +49.54
RUT   1246.3806 +5.4425
PUT   1616.48 +6.43
TYVIX   4.46 -0.14
RVX   17.88 -1.32