Quotes Dashboard

Market Snapshot

Advanced Chart
25.76
+8.51 +49.33%

VIX Overview

Last 25.76
Change +8.51 (+49.33 % )
Price
OHLC
Last Sale 25.76
Net Change +8.51
Percent Change +49.33
52 Week High 53.29
52 Week Low 10.88
Open 26.06
High 26.24
Low 19.48
Previous Close 17.25

Top Markets

Last Change Change %
VIX 25.76 +8.51 +49.33
S&P 500 2037.41 -75.91 -3.59
RUSSELL 2000 1127.5377 -44.6843 -3.81
NASDAQ 4707.98 -202.06 -4.12
MSCI EMERGING MARKETS 805.87 -29.56 -3.54
MSCI EAFE 1567.26 -119.78 -7.10

Exchange Volume

  • CBOE:7231885

  • C2:443604

  • 6/24/2016

    CFE:721526

  • 6/23/2016

    CFE:325023

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1620G25 VIX 25.00 07/20/2016 2.35 1.62 116857 242213
VIX1620G30 VIX 30.00 07/20/2016 1.50 1.10 50606 448867
VIX1620G22 VIX 22.00 07/20/2016 3.50 2.60 37346 181943
SPX1616I2025 SPX 2025.00 09/16/2016 72.00 -31.20 35383 13538
Puts
XSP1624R196 XSP 196.00 06/24/2016 0.05 -0.01 43692 44253
SPX1616U2025 SPX 2025.00 09/16/2016 68.00 28.73 37102 33615
VIX1620S16 VIX 16.00 07/20/2016 0.30 -1.05 36367 255439
VIX1620S20 VIX 20.00 07/20/2016 1.80 -2.47 35846 64996
Symbol Ticker Strike Expr Last Change Volume Int
Calls
EEM1616I36.5 EEM 36.50 09/16/2016 0.31 -0.21 61776 165573
VXX1624F16 VXX 16.00 06/24/2016 1.26 1.07 33213 49778
VXX1624F17 VXX 17.00 06/24/2016 0.32 0.21 32585 80060
SPY1616I225 SPY 225.00 09/16/2016 0.13 -0.26 15445 227898
Puts
SPY1624R203 SPY 203.00 06/24/2016 3.51 3.23 43385 130515
QQQ1624R106.5 QQQ 106.50 06/24/2016 2.23 1.85 31534 18895
SPY1624R204 SPY 204.00 06/24/2016 1.58 1.18 29822 76966
ABX1615S18 ABX 18.00 07/15/2016 0.23 -0.20 24804 46196

Market Scanner

Symbol Name Last Change Volume
NAVB NAVIDEA BI.. 0.5910 -0.0675 10478190
GSAT GLOBALSTAR.. 1.11 -0.11 9324313
GST GASTAR EXP.. 1.05 -0.09 8735948
UEC URANIUM EN.. 0.8600 -0.1004 7349382
SYN SYNTHETIC .. 1.70 -0.06 5498138
PIP PHARMATHEN.. 2.39 +0.05 4457104
ROX CASTLE BRA.. 0.7265 -0.0276 4303284
TPLM TRIANGLE P.. 0.3582 -0.0418 3751416
GIG GIGPEAK IN.. 1.90 -0.13 3676978
GORO GOLD RESOU.. 3.45 +0.19 3283841
Symbol Name Last Change Change %
AMCO ARMCO META.. 0.1800 +0.0277 +18.19
VGZ VISTA GOLD.. 1.57 +0.24 +18.05
SDPI SUPERIOR D.. 2.20 +0.32 +17.02
TGD TIMMINS GO.. 0.3486 +0.0349 +11.13
BTG B2GOLD COR.. 2.41 +0.23 +10.55
THM INTERNATIO.. 0.6370 +0.0570 +9.83
SAND SANDSTORM .. 4.83 +0.37 +8.30
MGN MINES MGMT.. 1.05 +0.08 +8.25
NGD NEW GOLD I.. 4.43 +0.32 +7.79
OGEN ORAGENICS .. 0.5800 +0.0400 +7.41
Symbol Name Last Change Change %
ENRJ ENERJEX RE.. 0.2700 -0.0400 -12.90
ESNC ENSYNC INC 0.3100 -0.0410 -11.68
AAL AMERICAN A.. 27.15 -3.19 -10.51
DAKP DAKOTA PLA.. 0.1100 -0.0129 -10.50
UEC URANIUM EN.. 0.8600 -0.1004 -10.45
TPLM TRIANGLE P.. 0.3582 -0.0418 -10.45
NAVB NAVIDEA BI.. 0.5910 -0.0675 -10.25
TAT TRANSATLAN.. 0.8779 -0.1001 -10.24
ZION ZIONS BANC.. 25.30 -2.82 -10.03
AMTD TD AMERITR.. 28.18 -2.89 -9.30
Symbol Name Last Change Volume
MSFT MICROSOFT .. 49.83 -2.08 36840687
ODP OFFICE DEP.. 3.40 -0.06 29013896
AAPL APPLE INC 93.40 -2.70 22234249
MU MICRON TEC.. 13.21 -0.84 21821398
TVIX VELOCITYSH.. 3.31 +0.96 18232526
SIRI SIRIUS XM .. 3.88 -0.12 15964432
QQQ POWERSHARE.. 104.29 -4.48 15352401
WMIH WMIH CORP 2.30 -0.08 14874973
AMAT APPLIED MA.. 23.23 -1.29 14118231
PPHM PEREGRINE .. 0.3900 -0.0148 13874261
Symbol Name Last Change Change %
LMFAW LM FUNDING.. 0.9196 +0.5196 +129.90
RIBTW RICEBRAN T.. 0.4500 +0.2345 +108.82
GGACR GARNERO GR.. 0.0988 +0.0288 +41.14
TVIX VELOCITYSH.. 3.31 +0.96 +40.85
BSPM BIOSTAR PH.. 4.27 +1.00 +30.58
MICT MICRONET E.. 2.10 +0.49 +30.43
XGTIW XG TECHNOL.. 1.20 +0.25 +26.32
VIIX VELOCITYSH.. 22.76 +4.37 +23.76
SKUL SKULLCANDY.. 5.76 +1.08 +23.08
KTOVW KITOV PHAR.. 1.20 +0.22 +22.45
Symbol Name Last Change Change %
CHEKW CHECK-CAP .. 0.1500 -0.1500 -50.00
HDRAW HYDRA INDU.. 0.1400 -0.1100 -44.00
WHLRW WHEELER RE.. 0.0451 -0.0349 -43.62
TFSCW 1347 CAPIT.. 0.2300 -0.1400 -37.84
JSYNW JENSYN ACQ.. 0.0791 -0.0409 -34.08
ICLDW INTERCLOUD.. 0.1000 -0.0500 -33.33
XIV VELOCITYSH.. 22.00 -8.05 -26.79
ZAIS ZAIS GROUP.. 3.00 -1.02 -25.37
ZIONW ZIONS BANC.. 2.28 -0.72 -24.00
KBSF KBS FASHIO.. 0.3300 -0.0949 -22.33
Symbol Name Last Change Volume
BAC BANK OF AM.. 13.00 -1.04 54211317
GE GENERAL EL.. 29.82 -1.37 23622811
AVP AVON PRODU.. 3.85 -0.39 23108357
LC LENDINGCLU.. 4.69 -0.29 22840000
F FORD MOTOR.. 12.52 -0.88 21737216
SDRL SEADRILL L.. 3.38 -0.03 21573461
DNR DENBURY RE.. 4.30 -0.38 20955431
CIE COBALT INT.. 1.83 -0.10 20775581
C CITIGROUP .. 40.30 -4.16 18638656
GNW GENWORTH F.. 3.05 -0.31 18594352
Symbol Name Last Change Change %
EMES EMERGE ENE.. 13.06 +1.55 +13.47
ARP.E ATLAS RESO.. 1.90 +0.20 +11.76
OIBR'C OI S.A ADS.. 2.70 +0.25 +10.20
SBGL SIBANYE GO.. 13.11 +1.18 +9.89
GFI GOLD FIELD.. 4.64 +0.40 +9.43
HMY HARMONY GO.. 3.62 +0.28 +8.38
CPK CHESAPEAKE.. 62.86 +4.77 +8.21
DRD DRDGOLD LI.. 5.48 +0.36 +7.03
IAG IAMGOLD CO.. 4.27 +0.26 +6.48
FNV FRANCO NEV.. 72.43 +4.37 +6.42
Symbol Name Last Change Change %
RBS ROYAL BK O.. 5.43 -2.06 -27.50
LYG LLOYDS BAN.. 3.33 -1.01 -23.27
AV AVIVA PLC 10.45 -2.84 -21.37
BCS BARCLAYS P.. 8.89 -2.29 -20.48
SAN BANCO SANT.. 3.83 -0.97 -20.21
TI TELECOM IT.. 7.51 -1.88 -20.02
BAC''B BANK OF AM.. 0.0800 -0.0200 -20.00
TI'A TELECOM IT.. 6.00 -1.44 -19.35
ING ING GROEP .. 10.18 -2.37 -18.88
BBVA BANCO BILB.. 5.38 -1.25 -18.85

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/N6 07/15/2016 16.975 0.0 0.0 0.0 24.22 0 0
VAO/Q6 08/19/2016 17.175 0.0 0.0 0.0 22.95 0 0
VAO/U6 09/16/2016 17.775 0.0 0.0 0.0 22.72 0 0
VAO/V6 10/20/2016 18.225 0.0 0.0 0.0 22.67 0 0
VAO/Z6 12/16/2016 18.975 0.0 0.0 0.0 22.90 0 0
VAO/F7 01/20/2017 19.30 0.0 0.0 0.0 23.15 0 0
VAO/H7 03/17/2017 20.825 0.0 0.0 0.0 23.45 0 0
VAO/M7 06/16/2017 20.625 0.0 0.0 0.0 23.75 0 0
VAO/Z7 12/15/2017 21.975 0.0 0.0 0.0 23.52 0 0
VAO/Z8 12/21/2018 22.675 0.0 0.0 0.0 24.85 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/N6 07/27/2016 5.75 0.0 0.0 0.0 6.00 0 0
VXTY/Q6 08/24/2016 5.80 0.0 0.0 0.0 6.05 0 0
VXTY/U6 09/21/2016 5.85 0.0 0.0 0.0 6.10 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
26VX/M6 06/29/2016 22.70 +6.60 28.20 17.00 23.60 385 1110
27VX/N6 07/06/2016 22.10 +5.975 25.50 15.20 21.92 67 26
28VX/N6 07/13/2016 22.00 +5.525 25.00 17.00 21.25 23 22
VIX/N6 07/20/2016 22.67 +5.995 27.65 16.07 22.65 401312 198760
30VX/N6 07/27/2016 22.00 +4.825 23.50 20.00 22.25 63 0
31VX/Q6 08/03/2016 21.90 +4.525 21.90 21.90 22.38 1 0
VIX/Q6 08/17/2016 22.145 +4.52 25.65 17.20 22.13 208578 91241
VIX/U6 09/21/2016 22.065 +3.64 24.54 18.12 22.02 48281 28530
VIX/V6 10/19/2016 22.01 +3.035 24.40 18.70 22.00 24275 23722
VIX/X6 11/16/2016 21.92 +2.695 23.87 19.00 21.90 16323 17212
VIX/Z6 12/21/2016 21.60 +2.325 24.00 19.05 21.60 13027 15739
VIX/F7 01/18/2017 22.485 +2.135 24.05 20.15 22.48 6879 8122
VIX/G7 02/15/2017 22.40 +2.075 23.80 20.30 22.32 763 633
VIX/H7 03/22/2017 21.40 0.0 0.0 0.0 22.75 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/N6 07/20/2016 24.00 +4.33 24.25 22.85 23.65 37 96
VUX/Q6 08/17/2016 23.90 +3.73 23.90 23.55 24.15 16 117
VUX/U6 09/21/2016 22.70 +1.38 22.70 22.70 24.00 5 41
VUX/V6 10/18/2016 22.02 0.0 0.0 0.0 24.10 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/N6 07/15/2016 16.90 0.0 0.0 0.0 24.17 0 90
VAZ/Q6 08/19/2016 16.875 0.0 0.0 0.0 22.95 0 0
VAZ/U6 09/16/2016 17.625 0.0 0.0 0.0 22.70 0 0
VAZ/V6 10/21/2016 18.225 0.0 0.0 0.0 22.65 0 0
VAZ/Z6 12/16/2016 18.925 0.0 0.0 0.0 22.88 0 0
VAZ/F7 01/20/2017 19.30 0.0 0.0 0.0 23.15 0 0
VAZ/H7 03/17/2017 20.70 0.0 0.0 0.0 23.45 0 0
VAZ/M7 06/16/2017 20.575 0.0 0.0 0.0 23.75 0 0
VAZ/Z7 12/15/2017 21.925 0.0 0.0 0.0 23.52 0 0
VAZ/Z8 12/21/2018 22.725 0.0 0.0 0.0 24.85 0 0
*Third Party Advertisement
Right
Left
.DJIA   17400.75 -610.32
.NCOMP   4707.98 -202.06
.SPX   2037.41 -75.91
VIX   25.76 +8.51
CBOE 1.04M 64.79 +0.13
.OEX   900.51 -32.07
BXM   1139.51 -21.39
DJX   174.01 -6.10
.NDX   4285.70 -181.78
RUT   1127.5377 -44.6843
PUT   1549.02 -27.44
TYVIX   6.58 +0.53
RVX   27.13 +6.11