Quotes Dashboard

Market Snapshot

Advanced Chart
11.75
-0.89 -7.04%

VIX Overview

Last 11.75
Change -0.89 (-7.04 % )
Price
OHLC
Last Sale 11.75
Net Change -0.89
Percent Change -7.04
52 Week High 32.09
52 Week Low 11.02
Open 12.59
High 12.72
Low 11.67
Previous Close 12.64

Top Markets

Last Change Change %
VIX 11.75 -0.89 -7.04
S&P 500 2259.53 +13.34 +0.59
RUSSELL 2000 1388.0734 +1.7056 +0.12
NASDAQ 5444.50 +27.14 +0.50
MSCI EMERGING MARKETS 877.85 -1.47 -0.17
MSCI EAFE 1677.89 +0.20 +0.01

Exchange Volume

  • CBOE:5084573

  • C2:598385

  • 12/9/2016

    CFE:185385

  • 12/8/2016

    CFE:260861

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPX1616L2250 SPX 2250.00 12/16/2016 17.20 4.05 35730 69583
SPX1717C2245 SPX 2245.00 03/17/2017 60.00 0.85 32414 2211
VIX1621L14.5 VIX 14.50 12/21/2016 0.49 -0.11 29774 51517
VIX1621L15 VIX 15.00 12/21/2016 0.40 -0.11 24029 91506
Puts
VIX1718M15 VIX 15.00 01/18/2017 1.45 -0.01 43567 36638
VIX1621X14 VIX 14.00 12/21/2016 1.40 -0.05 41943 222459
SPX1717O2245 SPX 2245.00 03/17/2017 58.00 -5.00 32681 1791
VIX1621X16 VIX 16.00 12/21/2016 3.20 0.11 31361 172762
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1720A230 SPY 230.00 01/20/2017 1.16 0.14 31319 197911
SPY1616L230 SPY 230.00 12/16/2016 0.20 0.05 31295 201716
IWM1616L140 IWM 140.00 12/16/2016 0.63 -0.03 16320 44047
IWM1616L141 IWM 141.00 12/16/2016 0.38 -0.03 15607 25012
Puts
SPY1720M230 SPY 230.00 01/20/2017 5.76 -1.04 22639 8096
SPY1616X230 SPY 230.00 12/16/2016 4.96 -1.50 22526 82440
VXX1616X27 VXX 27.00 12/16/2016 1.50 -0.02 22206 45114
VXX1609X27 VXX 27.00 12/09/2016 1.00 0.24 20157 47628

Market Scanner

Symbol Name Last Change Volume
MSTX MAST THERA.. 0.1221 +0.0031 4054459
NAK NORTHERN D.. 1.75 -0.16 1069968
PTN PALATIN TE.. 0.5335 -0.0415 1066264
GSS GOLDEN STA.. 0.8600 -0.0000 504119
NGD NEW GOLD I.. 3.80 -0.11 503175
BTG B2GOLD COR.. 2.40 -0.15 480298
SYRG SYNERGY RE.. 9.82 -0.03 333611
LNG CHENIERE E.. 43.01 +0.36 323866
VHC VIRNETX HO.. 2.75 -0.55 318702
TXMD Therapeuti.. 6.16 +0.00 300238
Symbol Name Last Change Change %
CPHI CHINA PHAR.. 0.2988 +0.1088 +57.26
IGC INDIA GLOB.. 0.3310 +0.0910 +37.92
UAMY U S ANTIMO.. 0.3020 +0.0420 +16.15
URG UR-ENERGY .. 0.5525 +0.0678 +13.99
LEU CENTRUS EN.. 6.12 +0.70 +12.92
CAW CCA INDUST.. 2.65 +0.30 +12.77
UEC URANIUM EN.. 1.07 +0.11 +11.46
XPL SOLITARIO .. 0.7401 +0.0748 +11.24
HUSA HOUSTON AM.. 0.2002 +0.0202 +11.22
WRN WESTERN CO.. 1.13 +0.11 +10.78
Symbol Name Last Change Change %
VHC VIRNETX HO.. 2.75 -0.55 -16.67
PZG PARAMOUNT .. 1.62 -0.19 -10.50
AUMN GOLDEN MIN.. 0.7100 -0.0780 -9.90
BPMX BIOPHARMX .. 0.3800 -0.0400 -9.52
LGL LGL GROUP .. 4.74 -0.49 -9.37
MAG MAG SILVER.. 11.60 -1.11 -8.73
DPW DIGITAL PO.. 0.6300 -0.0600 -8.70
NAK NORTHERN D.. 1.75 -0.16 -8.38
APHB AMPLIPHI B.. 0.4450 -0.0400 -8.25
PTN PALATIN TE.. 0.5335 -0.0415 -7.22
Symbol Name Last Change Volume
IDXG INTERPACE .. 1.35 +0.34 9375464
MSFT MICROSOFT .. 61.97 +0.96 8661927
AMD ADVANCED M.. 10.34 -0.00 8433686
AAPL APPLE INC 113.95 +1.83 7913050
FOXA TWENTY -FI.. 28.21 -0.43 7638302
CSCO CISCO SYST.. 30.06 +0.11 5903228
ETRM ENTEROMEDI.. 0.0679 -0.0018 5875355
INTC INTEL CORP 35.76 +0.06 4376354
MU MICRON TEC.. 20.50 -0.16 4284768
FB FACEBOOK I.. 119.68 +0.77 4058279
Symbol Name Last Change Change %
SYRX SYSOREX GL.. 0.4300 +0.1400 +48.28
AGFSW AGROFRESH .. 0.1027 +0.0327 +46.71
DELT DELTA TECH.. 1.02 +0.30 +41.27
OPXA OPEXA THER.. 1.21 +0.35 +40.70
NWBOW NORTHWEST .. 0.2500 +0.0700 +38.89
OPXAW OPEXA THER.. 0.0217 +0.0057 +35.62
IDXG INTERPACE .. 1.35 +0.34 +33.66
RIBTW RICEBRAN T.. 0.2400 +0.0598 +33.19
MOSY MOSYS, INC 0.4577 +0.1103 +31.75
JAGX JAGUAR ANI.. 0.8450 +0.1850 +28.03
Symbol Name Last Change Change %
XGTIW XG TECHNOL.. 0.1942 -0.1299 -40.08
OXBRW OXBRIDGE R.. 0.3800 -0.2200 -36.67
CYHHZ COMMUNITY .. 0.0060 -0.0028 -31.82
SCON SUPERCONDU.. 1.44 -0.58 -28.71
MBLX METABOLIX .. 0.3682 -0.1418 -27.80
TBIO TRANSGENOM.. 0.2605 -0.0995 -27.64
HRMNW HARMONY ME.. 0.2700 -0.1000 -27.03
CFRXW CONTRAFECT.. 0.0300 -0.0108 -26.47
DTEA DAVIDSTEA .. 6.85 -2.45 -26.34
ANY SPHERE 3D .. 0.5000 -0.1600 -24.24
Symbol Name Last Change Volume
BAC BANK OF AM.. 23.09 +0.14 25573182
F FORD MOTOR.. 13.17 +0.14 11203624
GE GENERAL EL.. 31.78 +0.25 8398853
PFE PFIZER INC 31.70 +0.76 8329116
VALE VALE S.A. 8.78 -0.16 7004078
CHK CHESAPEAKE.. 7.72 +0.12 6682885
C CITIGROUP .. 60.04 -0.11 6677290
RAD RITE AID C.. 8.44 +0.29 6487267
ATH ATHENE HOL.. 44.05 +4.05 6304293
KO COCA COLA .. 42.00 +1.02 6159678
Symbol Name Last Change Change %
INVN INVENSENSE.. 10.55 +2.28 +27.57
EBS EMERGENT B.. 32.37 +5.15 +18.92
SWC STILLWATER.. 17.32 +2.64 +17.98
PACD PACIFIC DR.. 5.33 +0.79 +17.40
SDLP SEADRILL P.. 4.48 +0.62 +16.06
UTI UNIVERSAL .. 3.55 +0.44 +14.15
NE NOBLE CORP.. 7.64 +0.93 +13.86
FLO FLOWERS FO.. 19.30 +2.27 +13.33
ERA ERA GROUP .. 14.48 +1.65 +12.86
ATW ATWOOD OCE.. 13.49 +1.52 +12.70
Symbol Name Last Change Change %
XTLY XACTLY COR.. 11.40 -2.95 -20.56
RH RESTORATIO.. 31.92 -7.07 -18.13
SBGL SIBANYE GO.. 7.10 -1.26 -15.07
CIG'C COMPANHIA .. 2.31 -0.36 -13.48
NCS NCI BUILDI.. 16.05 -1.80 -10.08
USAC USA COMPRE.. 16.30 -1.71 -9.49
TTI TETRA TECH.. 4.56 -0.45 -8.98
HMY HARMONY GO.. 2.08 -0.20 -8.77
MUX MCEWEN MIN.. 2.95 -0.28 -8.67
FSM FORTUNA SI.. 5.66 -0.50 -8.12

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
50VX/Z6 12/14/2016 12.70 -0.575 13.00 12.65 12.70 197 474
VIX/Z6 12/21/2016 13.035 -0.39 13.80 13.00 13.03 79585 166989
52VX/Z6 12/28/2016 14.125 0.0 0.0 0.0 13.78 0 11
01VX/F7 01/04/2017 14.75 0.0 0.0 0.0 14.53 0 24
02VX/F7 01/11/2017 15.00 0.0 0.0 0.0 14.88 0 16
VIX/F7 01/18/2017 15.215 -0.31 15.74 15.20 15.23 64880 149207
04VX/F7 01/25/2017 16 0 0 0 15.48 0 0
VIX/G7 02/15/2017 16.405 -0.32 16.85 16.40 16.42 21068 40901
VIX/H7 03/22/2017 17.405 -0.22 17.78 17.40 17.42 8535 29711
VIX/J7 04/19/2017 18.225 -0.15 18.52 18.20 18.23 4415 22802
VIX/K7 05/17/2017 18.635 -0.14 18.90 18.61 18.63 2147 15900
VIX/M7 06/21/2017 18.955 -0.17 19.21 18.94 18.98 1439 8566
VIX/N7 07/19/2017 19.50 -0.15 19.72 19.50 19.50 428 3276
VIX/Q7 08/16/2017 19.67 -0.03 19.85 19.65 19.65 167 805
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/Z6 12/28/2016 5.80 0.0 0.0 0.0 5.70 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/Z6 12/21/2016 17.63 0.0 0.0 0.0 17.57 0 73
VUX/F7 01/18/2017 20.00 -0.13 20.00 20.00 20.02 10 50
VUX/H7 03/22/2017 22.17 0.0 0.0 0.0 22.23 0 17
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/Z6 12/16/2016 12.075 0.0 0.0 0.0 11.08 0 0
VAZ/F7 01/20/2017 13.45 0.0 0.0 0.0 12.93 0 0
VAZ/G7 02/17/2017 14.825 0.0 0.0 0.0 14.43 0 0
VAZ/H7 03/17/2017 16.175 0.0 0.0 0.0 15.73 0 0
VAZ/M7 06/16/2017 18.20 0.0 0.0 0.0 17.90 0 0
VAZ/U7 09/15/2017 19.15 0.0 0.0 0.0 19.05 0 0
VAZ/Z7 12/15/2017 19.825 0.0 0.0 0.0 19.67 0 0
VAZ/F8 01/19/2018 19.80 0.0 0.0 0.0 19.70 0 0
VAZ/M8 06/15/2018 20.625 0.0 0.0 0.0 20.57 0 0
VAZ/Z8 12/21/2018 21.125 0.0 0.0 0.0 21.23 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/Z6 12/15/2016 12.025 0.0 0.0 0.0 11.02 0 0
VAO/F7 01/19/2017 13.35 0.0 0.0 0.0 12.83 0 0
VAO/G7 02/16/2017 14.80 0.0 0.0 0.0 14.43 0 0
VAO/H7 03/17/2017 16.15 0.0 0.0 0.0 15.70 0 0
VAO/M7 06/15/2017 18.15 0.0 0.0 0.0 17.85 0 0
VAO/U7 09/14/2017 19.15 0.0 0.0 0.0 19.05 0 0
VAO/Z7 12/14/2017 19.75 0.0 0.0 0.0 19.60 0 0
VAO/F8 01/18/2018 19.75 0.0 0.0 0.0 19.65 0 0
VAO/M8 06/15/2018 20.60 0.0 0.0 0.0 20.55 0 0
VAO/Z8 12/20/2018 21.075 0.0 0.0 0.0 21.17 0 0
*Third Party Advertisement
Right
Left
.DJIA   19756.85 +142.04
.NCOMP   5444.50 +27.14
.SPX   2259.53 +13.34
VIX   11.75 -0.89
CBOE 919.03K 76.68 +1.40
.OEX   996.02 +7.94
BXM   1223.76 -0.05
DJX   197.57 +1.42
.NDX   4895.90 +36.72
RUT   1388.0734 +1.7056
PUT   1671.76 +0.75
TYVIX   5.94 +0.24
RVX   17.94 +0.11