Quotes Dashboard

Market Snapshot

Advanced Chart
26.00
+2.62 +11.21%

VIX Overview

Last 26.00
Change +2.62 (+11.21 % )
Price
OHLC
Last Sale 26.00
Net Change +2.62
Percent Change +11.21
52 Week High 53.29
52 Week Low 10.88
Open 25.89
High 27.72
Low 25.56
Previous Close 23.38

Top Markets

Last Change Change %
S&P 500 1853.44 -26.61 -1.42
DJIA 16027.05 -177.92 -1.10
RUSSELL 2000 969.3376 -16.2807 -1.65
NASDAQ 4283.75 -79.39 -1.82
MSCI EMERGING MARKETS 730.34 -3.79 -0.52

Exchange Volume

  • CBOE:5221720

  • C2:445569

  • 2/9/2016

    CFE:5561

  • 2/8/2016

    CFE:256399

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1617B26 VIX 26.00 02/17/2016 1.65 0.30 82287 96722
VIX1617B28 VIX 28.00 02/17/2016 1.10 0.20 65132 121861
VIX1617B30 VIX 30.00 02/17/2016 0.75 0.10 47807 203608
VIX1617B29 VIX 29.00 02/17/2016 0.90 0.15 46061 52301
Puts
SPXW1612N1800 SPX 1800.00 02/12/2016 6.90 3.40 37922 49693
SPX1618O1850 SPX 1850.00 03/18/2016 57.30 11.40 28443 78554
VIX1616O18 VIX 18.00 03/16/2016 0.35 -0.10 25684 123722
SPX1618O1750 SPX 1750.00 03/18/2016 25.40 5.40 25299 55114
Symbol Ticker Strike Expr Last Change Volume Int
Calls
XLF1618C21 XLF 21.00 03/18/2016 0.54 -0.15 23935 38075
XOP1612B25 XOP 25.00 02/12/2016 1.13 -0.58 12707 60
SPY1619B196 SPY 196.00 02/19/2016 0.20 -0.21 12485 76678
MCD1618C115 MCD 115.00 03/18/2016 3.24 -0.21 12071 3167
Puts
QQQ1618O94 QQQ 94.00 03/18/2016 2.81 0.91 41354 7592
QQQ1619N93 QQQ 93.00 02/19/2016 1.00 0.57 22695 6797
QQQ1618O90 QQQ 90.00 03/18/2016 1.69 0.44 21633 52690
SPY1612N184 SPY 184.00 02/12/2016 1.63 0.56 21163 11659

Market Scanner

Symbol Name Last Change Volume
SBUX STARBUCKS .. 54.12 -0.37 2251270
AAL AMERICAN A.. 35.56 -1.08 1166821
NGD NEW GOLD I.. 2.84 -0.05 1138063
LNG CHENIERE E.. 23.65 -1.38 617147
GSS GOLDEN STA.. 0.2720 +0.0359 497302
TRXC TRANSENTER.. 3.61 +0.22 413142
TXMD Therapeuti.. 5.98 -0.41 390950
NG NOVAGOLD R.. 4.57 +0.05 366086
NAVB NAVIDEA BI.. 0.7980 -0.0020 331007
BTG B2GOLD COR.. 0.8850 +0.0402 307560
Symbol Name Last Change Change %
AUMN GOLDEN MIN.. 0.2300 +0.0475 +26.03
DGSE DGSE COMPA.. 0.5000 +0.0800 +19.05
PBM PACIFIC BO.. 1.30 +0.20 +18.18
UAMY U S ANTIMO.. 0.2080 +0.0280 +15.56
GSS GOLDEN STA.. 0.2720 +0.0359 +15.21
THM INTERNATIO.. 0.2800 +0.0334 +13.54
TGD TIMMINS GO.. 0.1820 +0.0200 +12.35
EMXX EURASIAN M.. 0.4337 +0.0437 +11.21
NTN NTN BUZZTI.. 0.1499 +0.0149 +11.04
UGAZ VELOCITYSH.. 1.65 +0.16 +10.74
Symbol Name Last Change Change %
EOX EMERALD OI.. 0.5800 -0.2201 -27.51
MCZ MAD CATZ I.. 0.2872 -0.1027 -26.34
AXN AOXING PHA.. 0.8220 -0.2280 -21.71
NML NEUBERGER .. 5.66 -1.45 -20.39
REE RARE ELEME.. 0.0631 -0.0123 -16.31
FPP FIELDPOINT.. 0.3100 -0.0600 -16.22
HEB HEMISPHERX.. 0.1070 -0.0190 -15.08
NBY NOVABAY PH.. 2.12 -0.32 -13.11
GST.B GASTAR EXP.. 7.25 -1.07 -12.87
YUMA.A YUMA ENERG.. 1.10 -0.15 -12.00
Symbol Name Last Change Volume
QQQ POWERSHARE.. 96.62 -1.50 16762198
FB FACEBOOK I.. 99.75 -4.32 16668781
MSFT MICROSOFT .. 49.41 -0.75 14195061
SFM SPROUTS FA.. 23.67 +0.71 13721313
AAPL APPLE INC 95.01 +0.99 11806728
CSCO CISCO SYST.. 22.93 +0.04 10417503
VPCO VAPOR CORP 0.0038 -0.0017 10272989
INTC INTEL CORP 28.82 -0.22 10106997
MDLZ MONDELEZ I.. 36.34 -1.36 8165598
SIRI SIRIUS XM .. 3.36 -0.06 8162523
Symbol Name Last Change Change %
GALTW GALECTIN T.. 0.3600 +0.2400 +200.00
ZIONZ ZIONS BANC.. 1.41 +0.50 +54.95
BHACW BARINGTON .. 0.1700 +0.0587 +52.74
QPACW QUINPARIO .. 0.1800 +0.0600 +50.00
ICLDW INTERCLOUD.. 0.2400 +0.0650 +37.14
APOL APOLLO EDU.. 8.62 +1.67 +24.03
CYCCP CYCLACEL P.. 4.96 +0.94 +23.38
KOOL CESCA THER.. 0.2700 +0.0499 +22.67
ARGS ARGOS THER.. 3.82 +0.68 +21.66
EVK EVER-GLORY.. 2.28 +0.40 +21.28
Symbol Name Last Change Change %
BCRX BIOCRYST P.. 1.78 -4.36 -71.01
CTIC CTI BIOPHA.. 0.4400 -0.6800 -60.71
SFXE SFX ENTERT.. 0.0266 -0.0234 -46.80
LNCO LINN CO LL.. 0.2011 -0.1483 -42.44
LINE LINN ENERG.. 0.3264 -0.1737 -34.73
FREE FREESEAS I.. 0.0550 -0.0265 -32.52
AXPWW AXION POWE.. 0.0600 -0.0288 -32.43
ZAIS ZAIS GROUP.. 3.58 -1.61 -31.02
VPCO VAPOR CORP 0.0038 -0.0017 -30.91
EVLV EVINE INC .. 0.6587 -0.2833 -30.07
Symbol Name Last Change Volume
BAC BANK OF AM.. 12.27 -0.68 42055296
CHK CHESAPEAKE.. 2.04 -1.02 27177424
ETE ENERGY TRA.. 4.05 -2.93 22388500
GE GENERAL EL.. 28.17 -0.37 15240839
WMB WILLIAMS C.. 11.16 -5.96 13745983
FCX FREEPORT-M.. 5.27 -0.41 12780688
PFE PFIZER INC 28.56 -0.47 12030278
AA ALCOA INC 7.90 -0.22 11826800
T AT&T INC 37.11 +0.23 11729510
F FORD MOTOR.. 11.59 +0.14 11602245
Symbol Name Last Change Change %
DRD DRDGOLD LI.. 3.89 +0.57 +17.17
EXK ENDEAVOUR .. 1.58 +0.23 +17.04
GRAM GRANA Y MO.. 3.62 +0.42 +13.12
ICA EMPRESAS I.. 0.8704 +0.0982 +12.72
AUY YAMANA GOL.. 2.54 +0.25 +10.92
VMEM VIOLIN MEM.. 0.9261 +0.0761 +8.95
MCY MERCURY GE.. 49.62 +4.03 +8.84
MUX MCEWEN MIN.. 1.54 +0.12 +8.45
NRT NORTH EURO.. 8.84 +0.65 +7.94
GG GOLDCORP I.. 14.72 +0.99 +7.21
Symbol Name Last Change Change %
ETE ENERGY TRA.. 4.05 -2.93 -41.98
CHK.D CHESAPEAKE.. 7.95 -4.32 -35.21
WMB WILLIAMS C.. 11.16 -5.96 -34.81
CHK CHESAPEAKE.. 2.04 -1.02 -33.33
CELP CYPRESS EN.. 7.79 -2.74 -26.02
ETP ENERGY TRA.. 19.81 -5.89 -22.92
ENLC ENLINK MID.. 9.60 -2.82 -22.71
BRX BRIXMOR PR.. 21.10 -5.32 -20.14
EMES EMERGE ENE.. 3.28 -0.80 -19.61
DNR DENBURY RE.. 1.26 -0.30 -19.23

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/G6 02/18/2016 25.075 0.0 0.0 0.0 25.07 0 0
VAO/H6 03/17/2016 25.85 0.0 0.0 0.0 25.85 0 0
VAO/J6 04/14/2016 26.175 0.0 0.0 0.0 26.17 0 0
VAO/K6 05/19/2016 26.175 0.0 0.0 0.0 26.17 0 0
VAO/M6 06/17/2016 26.425 0.0 0.0 0.0 26.42 0 0
VAO/U6 09/15/2016 26.125 0.0 0.0 0.0 26.13 0 0
VAO/Z6 12/15/2016 26.025 0.0 0.0 0.0 26.02 0 0
VAO/F7 01/19/2017 25.975 0.0 0.0 0.0 25.97 0 0
VAO/M7 06/15/2017 25.475 0.0 0.0 0.0 25.47 0 0
VAO/Z7 12/14/2017 26.125 0.0 0.0 0.0 26.13 0 0
VAO/Z8 12/20/2018 26.375 0.0 0.0 0.0 26.38 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/K6 05/25/2016 6.65 0.0 0.0 0.0 6.65 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
06VX/G6 02/10/2016 25.325 0.0 0.0 0.0 25.32 0 132
VIX/G6 02/17/2016 26.30 +0.875 26.40 25.30 25.42 2153 81728
08VX/G6 02/23/2016 25.15 0.0 0.0 0.0 25.15 0 126
09VX/H6 03/02/2016 24.675 0.0 0.0 0.0 24.67 0 33
10VX/H6 03/09/2016 24.30 0.0 0.0 0.0 24.30 0 20
VIX/H6 03/16/2016 24.56 +0.585 24.67 23.88 23.97 2450 90013
12VX/H6 03/23/2016 23.675 0.0 0.0 0.0 23.67 0 10
13VX/H6 03/30/2016 24.125 0.0 0.0 0.0 24.13 0 0
VIX/J6 04/20/2016 23.96 +0.435 24.05 23.45 23.52 495 25461
VIX/K6 05/18/2016 23.52 +0.345 23.61 23.10 23.17 227 19123
VIX/M6 06/15/2016 23.43 +0.38 23.43 22.95 23.05 84 17697
VIX/N6 07/20/2016 23.44 +0.315 23.44 23.00 23.13 77 15266
VIX/Q6 08/17/2016 23.00 +0.075 23.00 22.88 22.92 62 9839
VIX/U6 09/21/2016 23.10 0.0 0.0 0.0 23.10 0 3206
VIX/V6 10/19/2016 23.425 0.0 0.0 0.0 23.42 0 26
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/G6 02/17/2016 28.97 0.0 0.0 0.0 28.97 0 13
VUX/H6 03/16/2016 27.82 0.0 0.0 0.0 27.82 0 6
VUX/J6 04/20/2016 27.40 0.0 0.0 0.0 27.40 0 0
VUX/K6 05/18/2016 27.00 0.0 0.0 0.0 27.00 0 46
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/G6 02/19/2016 24.975 0.0 0.0 0.0 24.97 0 0
VAZ/H6 03/18/2016 25.80 0.0 0.0 0.0 25.80 0 0
VAZ/J6 04/15/2016 26.075 0.0 0.0 0.0 26.07 0 0
VAZ/K6 05/20/2016 26.275 0.0 0.0 0.0 26.27 0 0
VAZ/M6 06/17/2016 26.35 0.0 0.0 0.0 26.35 0 0
VAZ/U6 09/16/2016 25.975 0.0 0.0 0.0 25.97 0 0
VAZ/Z6 12/16/2016 25.975 0.0 0.0 0.0 25.97 0 0
VAZ/F7 01/20/2017 25.975 0.0 0.0 0.0 25.97 0 0
VAZ/M7 06/16/2017 25.425 0.0 0.0 0.0 25.42 0 0
VAZ/Z7 12/15/2017 26.075 0.0 0.0 0.0 26.07 0 0
VAZ/Z8 12/21/2018 26.375 0.0 0.0 0.0 26.38 0 0
*Third Party Advertisement
Right
Left
.DJIA   16027.05 -177.92
.NCOMP   4283.75 -79.39
.SPX   1853.44 -26.61
VIX   26.00 +2.62
CBOE 1.04M 59.87 -0.78
.OEX   832.17 -7.60
BXM   1067.28 -8.43
DJX   160.27 -1.78
.NDX   3960.67 -63.80
RUT   969.3376 -16.2807
PUT   1453.10 -10.50
TYVIX   7.11 +1.12
RVX   30.13 +1.60