Quotes Dashboard

Market Snapshot

Advanced Chart
12.29
0.0 0.0%

VIX Overview

Last 12.29
Change 0.0 (0.0 % )
Price
OHLC
Last Sale 12.29
Net Change 0.0
Percent Change 0.0
52 Week High 32.09
52 Week Low 11.02
Open 0.0
High 0.0
Low 0.0
Previous Close 12.29

Top Markets

Last Change Change %
VIX 12.29 0.0 0.0
S&P 500 2164.69 0.0 0.0
RUSSELL 2000 1254.6229 0.0 0.0
NASDAQ 5305.75 0.0 0.0
MSCI EMERGING MARKETS 907.45 -10.05 -1.10
MSCI EAFE 1704.16 -13.58 -0.79

Exchange Volume

  • CBOE:22

  • C2:0

  • 9/26/2016

    CFE:4877

  • 9/23/2016

    CFE:228466

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1619J22 VIX 22.00 10/19/2016 0.45 0.00 60587 231740
VIX1619J21 VIX 21.00 10/19/2016 0.55 0.00 31072 250960
VIX1616K20 VIX 20.00 11/16/2016 1.45 0.05 25779 102535
VIX1619J17 VIX 17.00 10/19/2016 1.05 0.04 23586 200038
Puts
VIX1619V14 VIX 14.00 10/19/2016 0.50 -0.08 34931 85222
SPXW1630U2150 SPX 2150.00 09/30/2016 7.45 2.09 32520 36162
SPX1616X2150 SPX 2150.00 12/16/2016 51.40 4.25 19012 69004
SPXW1607V2090 SPX 2090.00 10/07/2016 3.25 0.25 18339 21027
Symbol Ticker Strike Expr Last Change Volume Int
Calls
PG1607J120 PG 120.00 10/07/2016 0.02 0.01 63065 1292425
USO1616L11.5 USO 11.50 12/16/2016 0.39 0.04 28235 33588
GLD1618K135 GLD 135.00 11/18/2016 0.84 0.06 24269 34709
PG1607J110 PG 110.00 10/07/2016 0.36 -0.45 14010 24010
Puts
PG1607V120 PG 120.00 10/07/2016 32.16 0.78 53095 1295626
IWM1630U122 IWM 122.00 09/30/2016 0.29 0.07 25012 98120
QQQ1618W104 QQQ 104.00 11/18/2016 0.33 -0.16 25000 52313
QQQ1630X104 QQQ 104.00 12/30/2016 0.85 -1.36 25000 25864

Market Scanner

Symbol Name Last Change Volume
MSTX MAST THERA.. 0.1274 -0.0057 1652427
SIRI SIRIUS XM .. 4.21 +0.01 840271
SYRG SYNERGY RE.. 6.43 -0.26 635767
NGD NEW GOLD I.. 4.57 -0.15 497532
PVCT PROVECTUS .. 0.1090 +0.0060 497207
GSS GOLDEN STA.. 0.7750 +0.0036 314910
BTG B2GOLD COR.. 2.90 -0.12 294480
SYMC SYMANTEC C.. 25.06 -0.02 291293
BTX BIOTIME IN.. 3.80 +0.21 265953
GSAT GLOBALSTAR.. 1.27 +0.01 234451
Symbol Name Last Change Change %
UWTI VELOCITYSH.. 19.85 +8.13 +69.37
PED PEDEVCO CO.. 0.2000 +0.0310 +18.34
APT ALPHA PRO .. 3.55 +0.40 +12.70
WYY WIDEPOINT .. 0.4300 +0.0450 +11.69
GGO'C GABELLI GO.. 112.10 +9.10 +8.83
PTN PALATIN TE.. 0.6520 +0.0520 +8.67
AMS AMERICAN S.. 3.07 +0.24 +8.48
VNRX VOLITIONRX.. 5.28 +0.40 +8.20
AIII ACRE REALT.. 1.42 +0.10 +7.58
OCX ONCOCYTE C.. 4.95 +0.33 +7.14
Symbol Name Last Change Change %
OGEN ORAGENICS .. 0.5300 -0.0599 -10.15
XTNT XTANT MEDI.. 1.11 -0.12 -9.76
THM INTERNATIO.. 0.8002 -0.0772 -8.80
DSS DOCUMENT S.. 0.6000 -0.0500 -7.69
SSN SAMSON OIL.. 0.7398 -0.0602 -7.53
TAT TRANSATLAN.. 1.12 -0.09 -7.44
YUMA.A YUMA ENERG.. 3.10 -0.24 -7.19
ESTE EARTHSTONE.. 8.06 -0.57 -6.60
ENSV Enservco C.. 0.5100 -0.0350 -6.42
MGT MGT CAPITA.. 2.05 -0.14 -6.39
Symbol Name Last Change Volume
AMD ADVANCED M.. 6.55 +0.18 13790213
AAPL APPLE INC 112.71 -1.91 11454609
NVAX NOVAVAX IN.. 2.26 +0.11 6929281
FB FACEBOOK I.. 127.96 -2.12 6462871
MSFT MICROSOFT .. 57.43 -0.39 6043008
YHOO YAHOO! INC 42.80 -1.35 5924523
CSCO CISCO SYST.. 31.34 -0.32 5272816
ENDP ENDO INTER.. 23.39 +3.13 4969830
INTC INTEL CORP 37.19 -0.36 4563795
MU MICRON TEC.. 17.48 -0.11 4494453
Symbol Name Last Change Change %
BVXVW BIONDVAX P.. 0.5900 +0.2150 +57.33
ACIU AC IMMUNE .. 15.66 +4.66 +42.36
APTI APPTIO, IN.. 22.55 +6.55 +40.94
QPACW QUINPARIO .. 0.2000 +0.0450 +29.03
BLRX BIOLINERX .. 1.28 +0.27 +26.73
MRNS MARINUS PH.. 2.22 +0.46 +26.14
CHEKW CHECK-CAP .. 0.7300 +0.1300 +21.67
GSUM GRIDSUM HO.. 15.75 +2.75 +21.15
CLSD CLEARSIDE .. 13.98 +2.23 +18.98
AEHR AEHR TEST .. 2.79 +0.44 +18.72
Symbol Name Last Change Change %
MDVXW MEDOVEX CO.. 0.0810 -0.0660 -44.90
GALTW GALECTIN T.. 0.4400 -0.2530 -36.51
CFRXW CONTRAFECT.. 0.0853 -0.0417 -32.83
MSDIW MONSTER DI.. 0.3200 -0.1290 -28.73
ENPH ENPHASE EN.. 1.20 -0.47 -28.14
OPGNW OPGEN, INC.. 0.2000 -0.0780 -28.06
CYHHZ COMMUNITY .. 0.0080 -0.0028 -25.93
RAVE RAVE RESTA.. 3.08 -0.76 -19.79
APPS DIGITAL TU.. 1.0000 -0.2400 -19.35
ONTXW ONCONOVA T.. 1.10 -0.26 -19.12
Symbol Name Last Change Volume
TWTR TWITTER IN.. 22.62 +3.99 28874530
VVV 23.10 +1.10 16104578
BAC BANK OF AM.. 15.52 -0.08 13911478
PG PROCTER & .. 87.76 -1.23 9846258
WFC WELLS FARG.. 45.74 +0.02 7273002
WLL WHITING PE.. 7.49 -0.42 5890958
PBR PETROLEO B.. 9.18 -0.38 5779792
BABA ALIBABA GR.. 107.71 -1.65 5634706
GE GENERAL EL.. 29.89 -0.15 5359862
CHK CHESAPEAKE.. 6.63 -0.24 5300768
Symbol Name Last Change Change %
TWTR TWITTER IN.. 22.62 +3.99 +21.42
IMPV IMPERVA IN.. 52.56 +9.17 +21.13
GSL.B GLOBAL SHI.. 20.98 +2.93 +16.23
AHC A.H. BELO .. 7.79 +0.90 +13.06
CBK CHRISTOPHE.. 1.52 +0.15 +10.95
SC SANTANDER .. 11.91 +1.06 +9.77
HY HYSTER-YAL.. 55.72 +4.25 +8.26
HNR HARVEST NA.. 0.7669 +0.0569 +8.01
KCG KCG HOLDIN.. 15.60 +1.02 +7.00
TCK TECK RESOU.. 18.18 +1.15 +6.75
Symbol Name Last Change Change %
OSK OSHKOSH CO.. 50.88 -6.02 -10.58
C''A CITIGROUP .. 0.0589 -0.0061 -9.38
TDW TIDEWATER .. 2.43 -0.25 -9.33
HOS HORNBECK O.. 4.66 -0.43 -8.45
PQ PETROQUEST.. 3.26 -0.28 -7.91
WPX WPX ENERGY.. 11.51 -0.97 -7.77
UTI UNIVERSAL .. 1.91 -0.15 -7.28
BAS BASIC ENER.. 0.5073 -0.0390 -7.14
CWEI CLAYTON WI.. 76.02 -5.80 -7.09
FMSA FAIRMOUNT .. 7.13 -0.53 -6.92

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/V6 10/21/2016 11.875 0.0 0.0 0.0 12.13 0 0
VAO/X6 11/18/2016 14.15 0.0 0.0 0.0 14.45 0 0
VAO/Z6 12/16/2016 15.65 0.0 0.0 0.0 15.80 0 0
VAO/F7 01/20/2017 16.60 0.0 0.0 0.0 16.80 0 0
VAO/H7 03/17/2017 18.00 0.0 0.0 0.0 18.15 0 0
VAO/M7 06/16/2017 19.30 0.0 0.0 0.0 19.40 0 0
VAO/U7 09/14/2017 20.20 0.0 0.0 0.0 20.30 0 0
VAO/Z7 12/15/2017 20.80 0.0 0.0 0.0 20.80 0 0
VAO/F8 01/18/2018 20.80 0.0 0.0 0.0 20.90 0 0
VAO/M8 06/15/2018 21.55 0.0 0.0 0.0 21.65 0 0
VAO/Z8 12/21/2018 22.175 0.0 0.0 0.0 22.23 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 13.20 +0.10 13.45 12.95 13.23 94 647
40VX/V6 10/05/2016 14.00 +0.125 14.10 13.95 13.93 29 297
41VX/V6 10/12/2016 15.25 +0.025 15.25 15.25 15.23 4 239
VIX/V6 10/19/2016 15.78 +0.205 15.85 15.30 15.58 2843 240900
43VX/V6 10/26/2016 15.70 -0.175 15.85 15.70 15.98 7 1
44VX/X6 11/02/2016 16.45 0.0 0.0 0.0 16.65 0 0
VIX/X6 11/16/2016 17.18 +0.105 17.23 16.87 17.07 1240 70307
VIX/Z6 12/21/2016 17.81 +0.085 17.85 17.61 17.73 316 56336
VIX/F7 01/18/2017 18.99 +0.065 19.03 18.84 18.92 186 32438
VIX/G7 02/15/2017 19.40 +0.05 19.40 19.25 19.35 79 17342
VIX/H7 03/22/2017 19.70 +0.025 19.73 19.60 19.67 66 10736
VIX/J7 04/19/2017 20.15 -0.025 20.20 20.10 20.17 18 4664
VIX/K7 05/17/2017 20.20 -0.025 20.20 20.20 20.23 1 809
VIX/M7 06/21/2017 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/V6 10/19/2016 19.50 +0.23 19.50 19.50 19.80 15 51
VUX/X6 11/16/2016 20.45 +0.02 20.45 20.45 20.80 15 131
VUX/Z6 12/21/2016 20.75 0.0 0.0 0.0 21.07 0 3
VUX/F7 01/17/2017 0.0 0.0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/V6 10/21/2016 11.925 0.0 0.0 0.0 12.18 0 0
VAZ/X6 11/18/2016 14.25 0.0 0.0 0.0 14.55 0 0
VAZ/Z6 12/16/2016 15.725 0.0 0.0 0.0 15.88 0 0
VAZ/F7 01/20/2017 16.70 0.0 0.0 0.0 16.90 0 0
VAZ/H7 03/17/2017 18.025 0.0 0.0 0.0 18.13 0 0
VAZ/M7 06/16/2017 19.35 0.0 0.0 0.0 19.45 0 0
VAZ/U7 09/15/2017 20.20 0.0 0.0 0.0 20.30 0 0
VAZ/Z7 12/15/2017 20.875 0.0 0.0 0.0 20.82 0 0
VAZ/F8 01/19/2018 20.85 0.0 0.0 0.0 20.95 0 0
VAZ/M8 06/15/2018 21.575 0.0 0.0 0.0 21.67 0 0
VAZ/Z8 12/21/2018 22.225 0.0 0.0 0.0 22.27 0 0
*Third Party Advertisement
Right
Left
.DJIA   18261.45 -131.01
.NCOMP   5305.75 0.0
.SPX   2164.69 0.0
VIX   12.29 0.0
CBOE   70.30 0.0
.OEX   957.95 0.0
BXM   1182.68 0.0
DJX   182.61 0.0
.NDX   4858.91 0.0
RUT   1254.6229 0.0
PUT   1617.00 0.0
TYVIX   4.41 0.0
RVX   16.93 0.0