Quotes Dashboard

Market Snapshot

Advanced Chart
15.32
+0.10 +0.66%

VIX Overview

Last 15.32
Change +0.10 (+0.66 % )
Price
OHLC
Last Sale 15.32
Net Change +0.10
Percent Change +0.66
52 Week High 53.29
52 Week Low 10.88
Open 15.21
High 15.45
Low 14.91
Previous Close 15.22

Top Markets

Last Change Change %
S&P 500 2075.81 0.0 0.0
DJIA 17830.76 0.0 0.0
RUSSELL 2000 1140.3978 0.0 0.0
NASDAQ 4805.29 0.0 0.0
MSCI EMERGING MARKETS 839.29 -4.77 -0.57

Exchange Volume

  • CBOE:735

  • C2:0

  • 4/29/2016

    CFE:14909

  • 4/28/2016

    CFE:233970

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1618E20 VIX 20.00 05/18/2016 0.56 0.01 60 221774
VIX1618E30 VIX 30.00 05/18/2016 0.11 0.01 60 248671
SPXW1613E2095 SPX 2095.00 05/13/2016 12.60 0.05 25 2706
SPXW1629D2095 SPX 2095.00 04/29/2016 0.40 -1.04 16 3768
Puts
SPXW1629P2005 SPX 2005.00 04/29/2016 0.05 -0.15 203 5485
SPXW1606Q1970 SPX 1970.00 05/06/2016 0.75 -0.10 111 8074
SPXW1629P2000 SPX 2000.00 04/29/2016 0.05 -0.15 55 29820
SPX1616U2050 SPX 2050.00 09/16/2016 73.40 -0.60 51 14349
Symbol Ticker Strike Expr Last Change Volume Int
Calls
BAX1620E55 BAX 55.00 05/20/2016 0.02 0.00 30000 205790
WPZ1617F27.5 WPZ 27.50 06/17/2016 2.90 -0.03 15005 16944
F1629D14 F 14.00 04/29/2016 0.17 0.08 11710 34494
FB1629D120 FB 120.00 04/29/2016 0.13 -0.17 11529 28425
Puts
BAX1620Q55 BAX 55.00 05/20/2016 10.80 -0.22 30000 206053
CHK1617R5 CHK 5.00 06/17/2016 0.31 0.04 15263 25467
DXJ1629P42 DXJ 42.00 04/29/2016 0.28 -0.10 11716 18421
SPY1629P209 SPY 209.00 04/29/2016 1.85 1.18 10914 25451

Market Scanner

Symbol Name Last Change Volume
GSS GOLDEN STA.. 0.6855 -0.0607 875372
NGD NEW GOLD I.. 4.48 -0.07 791798
AAL AMERICAN A.. 35.95 -0.76 517154
BTG B2GOLD COR.. 2.08 +0.04 490937
NG NOVAGOLD R.. 6.16 +0.16 392651
GSAT GLOBALSTAR.. 2.06 -0.02 356545
GPL GREAT PANT.. 1.97 +0.19 307276
ISBC INVESTOR B.. 11.72 -0.10 271009
PTN PALATIN TE.. 0.6500 +0.0430 237783
SYRG SYNERGY RE.. 7.47 -0.16 234255
Symbol Name Last Change Change %
PED PEDEVCO CO.. 0.2600 +0.0600 +30.00
PVCT PROVECTUS .. 0.4999 +0.0899 +21.93
NCQ NOVACOPPER.. 0.5721 +0.0971 +20.44
YUMA.A YUMA ENERG.. 3.95 +0.51 +14.83
YUMA YUMA ENERG.. 0.2699 +0.0299 +12.46
NBY NOVABAY PH.. 2.75 +0.30 +12.24
TAT TRANSATLAN.. 0.9100 +0.0987 +12.17
AKG ASANKO GOL.. 2.92 +0.31 +11.88
DXI DXI ENERGY.. 0.2500 +0.0254 +11.31
GBR NEW CONCEP.. 1.01 +0.10 +10.99
Symbol Name Last Change Change %
TPI TIANYIN PH.. 0.1400 -0.0190 -11.95
CNR CHINA METR.. 0.9000 -0.1000 -10.00
IGC INDIA GLOB.. 0.3801 -0.0399 -9.50
TRXC TRANSENTER.. 1.63 -0.15 -8.43
TPLM TRIANGLE P.. 0.4564 -0.0411 -8.26
GSS GOLDEN STA.. 0.6855 -0.0607 -8.13
NTN NTN BUZZTI.. 0.1150 -0.0100 -8.00
INUV INUVO INC .. 1.75 -0.15 -7.89
AMCO ARMCO META.. 0.2311 -0.0184 -7.37
UGAZ VELOCITYSH.. 24.21 -1.91 -7.31
Symbol Name Last Change Volume
FB FACEBOOK I.. 116.73 +7.84 18542883
AAPL APPLE INC 94.83 -2.99 14290011
MSFT MICROSOFT .. 49.90 -1.04 9878581
MU MICRON TEC.. 11.62 +0.06 7652391
CSCO CISCO SYST.. 27.96 -0.68 7397031
INTC INTEL CORP 31.11 -0.64 6713646
SIRI SIRIUS XM .. 3.92 -0.06 6355652
SYMC SYMANTEC C.. 16.86 -1.25 5904340
QQQ POWERSHARE.. 106.28 -1.30 5658344
PRGN PARAGON SH.. 1.75 +1.50 5323248
Symbol Name Last Change Change %
PRGN PARAGON SH.. 1.75 +1.50 +586.27
PAVMU PAVMED INC.. 9.00 +4.00 +80.00
SINO SINO GLOBA.. 0.9800 +0.3400 +53.13
DHRM DEHAIER ME.. 1.89 +0.57 +43.18
GLBS GLOBUS MAR.. 0.4700 +0.1400 +42.42
NHLD NATIONAL H.. 3.13 +0.87 +38.50
PRGNL PARAGON SH.. 6.00 +1.64 +37.58
GLRI GLORI ENER.. 0.2600 +0.0650 +33.33
ULTR ULTRAPETRO.. 0.2611 +0.0628 +31.67
XGTIW XG TECHNOL.. 0.1005 +0.0233 +30.18
Symbol Name Last Change Change %
WHLRW WHEELER RE.. 0.0250 -0.0200 -44.44
SGI SILICON GR.. 4.60 -2.39 -34.19
SAEX SAExplorat.. 0.6000 -0.2800 -31.82
JSYNW JENSYN ACQ.. 0.0700 -0.0300 -30.00
BVXVW BIONDVAX P.. 0.5651 -0.2349 -29.36
INFN INFINERA C.. 12.01 -3.56 -22.90
LGCY LEGACY RES.. 3.00 -0.64 -17.58
REDF REDIFF.COM.. 0.3000 -0.0601 -16.69
IPGP IPG PHOTON.. 86.47 -16.22 -15.80
OSIS OSI SYSTEM.. 50.58 -9.00 -15.11
Symbol Name Last Change Volume
F FORD MOTOR.. 14.09 +0.43 20552351
BAC BANK OF AM.. 14.79 -0.23 17980612
FCX FREEPORT-M.. 12.66 +0.01 13782463
PBR PETROLEO B.. 7.70 +0.12 13043134
VALE VALE S.A. 5.62 +0.03 12568072
CHK CHESAPEAKE.. 6.78 -0.36 10785932
WLL WHITING PE.. 11.77 -0.46 10182115
GE GENERAL EL.. 30.90 -0.03 8461264
ABT ABBOTT LAB.. 40.42 -3.41 8305025
CLF CLIFFS NAT.. 5.39 +1.08 7645117
Symbol Name Last Change Change %
TXTR TEXTURA CO.. 26.00 +6.11 +30.72
STJ ST JUDE ME.. 77.79 +15.84 +25.57
CLF CLIFFS NAT.. 5.39 +1.08 +25.06
GNK GENCO SHIP.. 0.8998 +0.1598 +21.59
CRCM CARE.COM I.. 7.39 +1.24 +20.16
FCN FTI CONSUL.. 39.96 +5.32 +15.36
BGC GENERAL CA.. 15.80 +2.09 +15.24
GSL GLOBAL SHI.. 2.30 +0.29 +14.43
NEFF NEFF CORP 8.75 +1.10 +14.38
DGI DIGITAL GL.. 21.51 +2.61 +13.81
Symbol Name Last Change Change %
GNC GNC HOLDIN.. 25.32 -10.28 -28.88
REN RESOLUTE E.. 0.5360 -0.1740 -24.51
OCN OCWEN FINA.. 2.22 -0.62 -21.83
PRLB PROTO LABS.. 63.64 -17.68 -21.74
IVC INVACARE C.. 11.01 -2.58 -18.98
SGY STONE ENER.. 1.04 -0.22 -17.46
PJC PIPER JAFF.. 40.68 -8.02 -16.47
TOWR TOWER INTE.. 23.41 -4.45 -15.97
BZH BEAZER HOM.. 8.38 -1.53 -15.44
HHS HARTE HANK.. 2.24 -0.39 -14.83

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/K6 05/20/2016 14.175 0.0 0.0 0.0 14.18 0 0
VAO/M6 06/17/2016 15.875 0.0 0.0 0.0 15.88 0 0
VAO/N6 07/15/2016 17.225 0.0 0.0 0.0 17.23 0 0
VAO/Q6 08/19/2016 18.225 0.0 0.0 0.0 18.23 0 0
VAO/U6 09/16/2016 18.675 0.0 0.0 0.0 18.67 0 0
VAO/Z6 12/16/2016 19.825 0.0 0.0 0.0 19.82 0 0
VAO/F7 01/20/2017 20.175 0.0 0.0 0.0 20.17 0 0
VAO/H7 03/17/2017 20.775 0.0 0.0 0.0 20.77 0 0
VAO/M7 06/16/2017 21.325 0.0 0.0 0.0 21.32 0 0
VAO/Z7 12/15/2017 22.125 0.0 0.0 0.0 22.13 0 0
VAO/Z8 12/21/2018 22.975 0.0 0.0 0.0 22.97 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/K6 05/25/2016 5.25 0.0 0.0 0.0 5.25 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
18VX/K6 05/04/2016 15.475 0.0 0.0 0.0 15.48 0 161
19VX/K6 05/11/2016 15.75 0.0 0.0 0.0 15.75 0 221
VIX/K6 05/18/2016 16.58 +0.105 16.71 16.35 16.48 9104 235340
21VX/K6 05/25/2016 17.375 0.0 0.0 0.0 17.38 0 19
22VX/M6 06/01/2016 17.925 0.0 0.0 0.0 17.92 0 58
23VX/M6 06/08/2016 17.98 0.0 0.0 0.0 17.98 0 0
VIX/M6 06/15/2016 18.50 +0.025 18.60 18.30 18.48 3090 105771
VIX/N6 07/20/2016 19.40 +0.025 19.45 19.20 19.38 1443 35619
VIX/Q6 08/17/2016 19.72 +0.045 19.77 19.58 19.67 405 32659
VIX/U6 09/21/2016 20.22 +0.045 20.25 20.10 20.17 220 22069
VIX/V6 10/19/2016 20.44 -0.01 20.49 20.36 20.45 155 10498
VIX/X6 11/16/2016 20.57 -0.03 20.60 20.52 20.60 74 5488
VIX/Z6 12/21/2016 20.39 -0.01 20.45 20.36 20.40 20 1196
VIX/F7 01/18/2017 20.85 +0.075 20.85 20.85 20.77 1 2
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/K6 05/18/2016 19.57 0.0 0.0 0.0 19.57 0 6
VUX/M6 06/15/2016 21.25 0.0 0.0 0.0 21.25 0 68
VUX/N6 07/20/2016 22.15 0.0 0.0 0.0 22.15 0 71
VUX/Q6 08/17/2016 22.85 0.0 0.0 0.0 22.85 0 45
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/K6 05/20/2016 14.025 0.0 0.0 0.0 14.03 0 156
VAZ/M6 06/17/2016 15.80 0.0 0.0 0.0 15.80 0 0
VAZ/N6 07/15/2016 17.15 0.0 0.0 0.0 17.15 0 0
VAZ/U6 09/16/2016 18.525 0.0 0.0 0.0 18.52 0 0
VAZ/Z6 12/16/2016 19.775 0.0 0.0 0.0 19.77 0 0
VAZ/F7 01/20/2017 20.175 0.0 0.0 0.0 20.17 0 0
VAZ/H7 03/17/2017 20.675 0.0 0.0 0.0 20.67 0 0
VAZ/M7 06/16/2017 21.275 0.0 0.0 0.0 21.27 0 0
VAZ/Z7 12/15/2017 22.075 0.0 0.0 0.0 22.07 0 0
VAZ/Z8 12/21/2018 23.025 0.0 0.0 0.0 23.02 0 0
*Third Party Advertisement
Right
Left
.DJIA   17830.76 0.0
.NCOMP   4805.29 0.0
.SPX   2075.81 0.0
VIX   15.32 +0.10
CBOE   64.05 0.0
.OEX   918.85 0.0
BXM   1135.11 0.0
DJX   178.31 0.0
.NDX   4363.99 0.0
RUT   1140.3978 0.0
PUT   1540.49 0.0
TYVIX   5.50 0.0
RVX   18.23 0.0