Quotes Dashboard

Market Snapshot

Advanced Chart
12.48
+0.09 +0.73%

VIX Overview

Last 12.48
Change +0.09 (+0.73 % )
Price
OHLC
Last Sale 12.48
Net Change +0.09
Percent Change +0.73
52 Week High 32.09
52 Week Low 11.02
Open 12.53
High 12.58
Low 12.34
Previous Close 12.39

Top Markets

Last Change Change %
VIX 12.48 +0.09 +0.73
S&P 500 2171.37 0.0 0.0
RUSSELL 2000 1255.6658 0.0 0.0
NASDAQ 5318.55 0.0 0.0
MSCI EMERGING MARKETS 916.79 +4.60 +0.50
MSCI EAFE 1712.21 +9.47 +0.56

Exchange Volume

  • CBOE:233

  • C2:0

  • 9/29/2016

    CFE:7339

  • 9/28/2016

    CFE:213920

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPX1717C300 SPX 300.00 03/17/2017 1848.10 -12.45 11 1
VIX1619J12 VIX 12.00 10/19/2016 3.40 0.10 10 11281
SPXW1630I2175 SPX 2175.00 09/30/2016 5.00 0.30 5 24234
SPXW1605J2200 SPX 2200.00 10/05/2016 0.90 -0.24 1 1164
Puts
SPXW1631V2000 SPX 2000.00 10/31/2016 3.10 0.00 200 20156
SPX1618W2040 SPX 2040.00 11/18/2016 12.60 0.00 1 15376
SPX1621V2150 SPX 2150.00 10/21/2016 16.20 0.10 1 50903
SPX1621V2155 SPX 2155.00 10/21/2016 17.00 -1.25 1 2514
Symbol Ticker Strike Expr Last Change Volume Int
Calls
PG1607J120 PG 120.00 10/07/2016 0.02 -0.02 39595 2005818
SPY1607J219 SPY 219.00 10/07/2016 0.36 0.10 32167 46965
COTY1621J38 COTY 38.00 10/21/2016 0.04 0.01 30590 258385
SPY1618K220 SPY 220.00 11/18/2016 2.18 0.39 12512 105084
Puts
PG1607V120 PG 120.00 10/07/2016 30.68 -1.14 39589 1999223
COTY1621V38 COTY 38.00 10/21/2016 14.60 -0.43 30690 267121
QQQ1616X100 QQQ 100.00 12/16/2016 0.43 -0.10 20611 35930
SPY1621V195 SPY 195.00 10/21/2016 0.10 -0.03 17530 100201

Market Scanner

Symbol Name Last Change Volume
MSTX MAST THERA.. 0.1063 -0.0074 967221
SIRI SIRIUS XM .. 4.16 +0.00 960683
SYRG SYNERGY RE.. 6.84 +0.43 728485
BTG B2GOLD COR.. 2.69 +0.14 643701
NGD NEW GOLD I.. 4.46 -0.06 563051
NG NOVAGOLD R.. 5.72 +0.14 551152
GSS GOLDEN STA.. 0.8430 +0.0462 383881
IRT INDEPENDEN.. 9.16 -0.59 312872
LNG CHENIERE E.. 44.20 +1.98 311025
TPLM TRIANGLE P.. 0.2811 +0.0346 283342
Symbol Name Last Change Change %
YUMA.A YUMA ENERG.. 3.38 +0.48 +16.55
UWTI VELOCITYSH.. 22.43 +2.99 +15.38
TPLM TRIANGLE P.. 0.2811 +0.0346 +14.04
ENRJ ENERJEX RE.. 0.3200 +0.0364 +12.83
THM INTERNATIO.. 0.8600 +0.0870 +11.25
GST GASTAR EXP.. 0.8927 +0.0799 +9.83
UUU UNIVERSAL .. 3.51 +0.31 +9.69
GST.B GASTAR EXP.. 12.40 +1.09 +9.64
ORM OWENS REAL.. 16.99 +1.41 +9.05
ESTE EARTHSTONE.. 8.40 +0.66 +8.53
Symbol Name Last Change Change %
UAMY U S ANTIMO.. 0.4200 -0.0561 -11.78
PED PEDEVCO CO.. 0.1873 -0.0185 -8.99
HIMX HIMAX TECH.. 8.30 -0.63 -7.05
MSTX MAST THERA.. 0.1063 -0.0074 -6.51
PTN PALATIN TE.. 0.5900 -0.0410 -6.50
IRT INDEPENDEN.. 9.16 -0.59 -6.05
GBR NEW CONCEP.. 3.50 -0.20 -5.41
EGI ENTREE GOL.. 0.2700 -0.0149 -5.23
FPP FIELDPOINT.. 0.5500 -0.0288 -4.98
ETAK ELEPHANT T.. 0.1556 -0.0076 -4.66
Symbol Name Last Change Volume
COSI COSI INC 0.0550 -0.1080 10016839
MU MICRON TEC.. 17.44 -0.56 7633577
ETRM ENTEROMEDI.. 0.1370 -0.0235 6376638
AAPL APPLE INC 113.95 +0.86 5818361
MSFT MICROSOFT .. 58.03 +0.08 5704844
INTC INTEL CORP 37.44 +0.26 5585586
EXEL EXELIXIS I.. 13.35 -2.13 4959276
ARRY ARRAY BIOP.. 6.28 -0.31 4756113
FTR FRONTIER C.. 4.34 -0.00 4620247
CSCO CISCO SYST.. 31.50 +0.02 4054878
Symbol Name Last Change Change %
TYHT SHINECO, I.. 28.06 +23.56 +523.56
DELTW DELTA TECH.. 0.1899 +0.1098 +137.08
RIBTW RICEBRAN T.. 0.3400 +0.1300 +61.90
SPU SKYPEOPLE .. 9.89 +2.85 +40.48
AVXL ANAVEX LIF.. 4.13 +0.99 +31.53
OPGNW OPGEN, INC.. 0.2600 +0.0600 +30.00
IPDN PROFESSION.. 7.75 +1.77 +29.60
MRNS MARINUS PH.. 2.73 +0.56 +25.81
EKSO EKSO BIONI.. 5.15 +1.05 +25.61
HLIT HARMONIC I.. 5.83 +1.17 +25.11
Symbol Name Last Change Change %
COSI COSI INC 0.0550 -0.1080 -66.26
GALTW GALECTIN T.. 0.1732 -0.2468 -58.76
GALT GALECTIN T.. 1.40 -1.08 -43.55
QPACW QUINPARIO .. 0.1500 -0.0500 -25.00
CAPNW CAPNIA INC.. 0.2000 -0.0431 -17.73
ETRM ENTEROMEDI.. 0.1370 -0.0235 -14.64
CCUR CONCURRENT.. 5.55 -0.90 -13.95
EXEL EXELIXIS I.. 13.35 -2.13 -13.76
RGSE REAL GOODS.. 4.84 -0.75 -13.42
ONSIZ ONCOBIOLOG.. 1.20 -0.18 -13.04
Symbol Name Last Change Volume
BAC BANK OF AM.. 15.38 +0.09 15863218
PG PROCTER & .. 89.46 +1.10 15794004
GXP GREAT PLAI.. 27.84 +0.68 12853144
CHK CHESAPEAKE.. 6.75 +0.52 10209763
RIG TRANSOCEAN.. 10.02 +0.60 9512271
RAD RITE AID C.. 7.72 -0.35 9351006
WLL WHITING PE.. 8.21 +0.98 8587750
WFT WEATHERFOR.. 5.47 +0.26 8276726
PBR PETROLEO B.. 9.50 +0.44 7330019
FCX FREEPORT-M.. 10.91 +0.70 7192766
Symbol Name Last Change Change %
DNR DENBURY RE.. 3.19 +0.56 +21.29
SDRL SEADRILL L.. 2.31 +0.38 +19.69
EMES EMERGE ENE.. 13.06 +2.01 +18.19
BAS BASIC ENER.. 0.6197 +0.0949 +18.08
NADL NORTH ATLA.. 3.19 +0.44 +16.00
BTE BAYTEX ENE.. 4.28 +0.59 +15.99
PQ PETROQUEST.. 3.40 +0.46 +15.65
TDW TIDEWATER .. 2.81 +0.38 +15.64
HOS HORNBECK O.. 5.26 +0.70 +15.35
CLD CLOUD PEAK.. 4.95 +0.65 +15.12
Symbol Name Last Change Change %
TPX TEMPUR SEA.. 57.77 -16.68 -22.40
FGP FERRELLGAS.. 13.00 -3.50 -21.21
C''A CITIGROUP .. 0.0500 -0.0130 -20.63
MTR MESA ROYAL.. 8.25 -0.59 -6.68
FAC FIRST ACCE.. 0.9541 -0.0659 -6.46
ASIX'I ADVANSIX I.. 17.16 -1.09 -5.97
MLP MAUI LAND .. 6.55 -0.35 -5.07
CBK CHRISTOPHE.. 1.45 -0.07 -4.61
VNCE VINCE HOLD.. 5.64 -0.27 -4.57
BAC''B BANK OF AM.. 0.1050 -0.0050 -4.55

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/V6 10/21/2016 11.85 0.0 0.0 0.0 11.85 0 0
VAO/X6 11/18/2016 14.10 0.0 0.0 0.0 14.10 0 0
VAO/Z6 12/16/2016 15.55 0.0 0.0 0.0 15.55 0 0
VAO/F7 01/20/2017 16.60 0.0 0.0 0.0 16.60 0 0
VAO/H7 03/17/2017 17.95 0.0 0.0 0.0 17.95 0 0
VAO/M7 06/16/2017 19.20 0.0 0.0 0.0 19.20 0 0
VAO/U7 09/14/2017 20.10 0.0 0.0 0.0 20.10 0 0
VAO/Z7 12/15/2017 20.65 0.0 0.0 0.0 20.65 0 0
VAO/F8 01/18/2018 20.70 0.0 0.0 0.0 20.70 0 0
VAO/M8 06/15/2018 21.50 0.0 0.0 0.0 21.50 0 0
VAO/Z8 12/21/2018 22.275 0.0 0.0 0.0 22.27 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
40VX/V6 10/05/2016 13.65 +0.075 13.65 13.55 13.58 120 573
41VX/V6 10/12/2016 14.80 +0.30 14.80 14.80 14.50 3 248
VIX/V6 10/19/2016 15.25 +0.025 15.32 15.20 15.23 3831 246839
43VX/V6 10/26/2016 15.90 0.0 0.0 0.0 15.90 0 43
44VX/X6 11/02/2016 16.35 0.0 0.0 0.0 16.35 0 0
VIX/X6 11/16/2016 16.70 -0.025 16.75 16.65 16.73 2255 94489
VIX/Z6 12/21/2016 17.30 0.0 17.35 17.28 17.30 669 59619
VIX/F7 01/18/2017 18.50 0.0 18.55 18.50 18.50 245 34932
VIX/G7 02/15/2017 19.00 +0.025 19.05 18.97 18.98 63 17726
VIX/H7 03/22/2017 19.35 0.0 19.40 19.35 19.35 62 12622
VIX/J7 04/19/2017 19.95 +0.025 19.95 19.85 19.92 25 6881
VIX/K7 05/17/2017 20.00 0.0 0.0 0.0 20.00 0 1662
VIX/M7 06/21/2017 20.20 0.0 0.0 0.0 20.20 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/V6 10/19/2016 19.65 0.0 0.0 0.0 19.65 0 47
VUX/X6 11/16/2016 20.52 0.0 0.0 0.0 20.52 0 82
VUX/Z6 12/21/2016 20.63 0.0 0.0 0.0 20.63 0 3
VUX/F7 01/18/2017 21.75 0.0 0.0 0.0 21.75 0 5
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/V6 10/21/2016 11.90 0.0 0.0 0.0 11.90 0 0
VAZ/X6 11/18/2016 14.20 0.0 0.0 0.0 14.20 0 0
VAZ/Z6 12/16/2016 15.625 0.0 0.0 0.0 15.63 0 0
VAZ/F7 01/20/2017 16.70 0.0 0.0 0.0 16.70 0 0
VAZ/H7 03/17/2017 17.975 0.0 0.0 0.0 17.98 0 0
VAZ/M7 06/16/2017 19.25 0.0 0.0 0.0 19.25 0 0
VAZ/U7 09/15/2017 20.10 0.0 0.0 0.0 20.10 0 0
VAZ/Z7 12/15/2017 20.725 0.0 0.0 0.0 20.73 0 0
VAZ/F8 01/19/2018 20.75 0.0 0.0 0.0 20.75 0 0
VAZ/M8 06/15/2018 21.525 0.0 0.0 0.0 21.52 0 0
VAZ/Z8 12/21/2018 22.325 0.0 0.0 0.0 22.32 0 0
*Third Party Advertisement
Right
Left
.DJIA   18339.24 +110.94
.NCOMP   5318.55 0.0
.SPX   2171.37 0.0
VIX   12.48 +0.09
CBOE   66.31 0.0
.OEX   960.06 0.0
BXM   1185.35 0.0
DJX   183.39 0.0
.NDX   4875.27 0.0
RUT   1255.6658 0.0
PUT   1620.04 0.0
TYVIX   4.38 0.0
RVX   17.37 0.0