Quotes Dashboard

Market Snapshot

Advanced Chart
28.14
0.0 0.0%

VIX Overview

Last 28.14
Change 0.0 (0.0 % )
Price
OHLC
Last Sale 28.14
Net Change 0.0
Percent Change 0.0
52 Week High 53.29
52 Week Low 10.88
Open 0.0
High 0.0
Low 0.0
Previous Close 28.14

Top Markets

Last Change Change %
S&P 500 1829.08 0.0 0.0
DJIA 15660.18 -254.56 -1.60
RUSSELL 2000 953.7152 0.0 0.0
NASDAQ 4266.84 0.0 0.0
MSCI EMERGING MARKETS 709.38 -3.66 -0.51

Exchange Volume

  • CBOE:0

  • C2:0

  • 2/12/2016

    CFE:11358

  • 2/11/2016

    CFE:401201

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1617B40 VIX 40.00 02/17/2016 0.10 0.02 77550 167458
VIX1617B30 VIX 30.00 02/17/2016 1.15 0.45 74474 197536
VIX1616C30 VIX 30.00 03/16/2016 2.15 0.40 71143 408710
VIX1616C28 VIX 28.00 03/16/2016 2.45 0.25 61680 40144
Puts
SPX1619N1750 SPX 1750.00 02/19/2016 6.40 1.60 42716 54165
VIX1617N28 VIX 28.00 02/17/2016 1.80 -1.10 31000 2393
SPX1618O1825 SPX 1825.00 03/18/2016 58.00 11.95 29121 25746
VIX1618Q19 VIX 19.00 05/18/2016 1.10 -0.25 26810 10536
Symbol Ticker Strike Expr Last Change Volume Int
Calls
IWM1618C97 IWM 97.00 03/18/2016 2.59 -0.29 49160 5295
VXX1619B26 VXX 26.00 02/19/2016 3.77 1.22 25112 34063
VXX1618C26 VXX 26.00 03/18/2016 5.03 1.51 25001 6356
EA1619B60 EA 60.00 02/19/2016 0.76 -0.65 20523 22011
Puts
T1626N34.5 T 34.50 02/26/2016 0.18 0.04 35040 198
T1626N35.5 T 35.50 02/26/2016 0.38 0.15 35017 690
AA1617R8 AA 8.00 06/17/2016 1.38 0.20 20000 12028
SPY1619N180 SPY 180.00 02/19/2016 1.84 0.51 14869 219205

Market Scanner

Symbol Name Last Change Volume
NGD NEW GOLD I.. 2.95 +0.24 1596599
AAL AMERICAN A.. 36.58 -0.57 927856
SBUX STARBUCKS .. 54.97 -0.16 755898
GSS GOLDEN STA.. 0.3100 +0.0360 626209
MSTX MAST THERA.. 0.2351 +0.0051 591679
NG NOVAGOLD R.. 4.71 +0.25 487489
LNG CHENIERE E.. 24.75 -0.22 425379
TRXC TRANSENTER.. 4.28 +0.07 412672
GSAT GLOBALSTAR.. 1.08 +0.02 320257
FB FACEBOOK I.. 101.96 +0.98 311932
Symbol Name Last Change Change %
MGH MINCO GOLD.. 0.4000 +0.2423 +153.65
AUMN GOLDEN MIN.. 0.2850 +0.0650 +29.55
MGN MINES MGMT.. 0.4900 +0.1076 +28.14
TGD TIMMINS GO.. 0.2209 +0.0432 +24.31
UAMY U S ANTIMO.. 0.2490 +0.0390 +18.57
NAK NORTHERN D.. 0.3400 +0.0491 +16.88
VGZ VISTA GOLD.. 0.3770 +0.0538 +16.65
AXU ALEXCO RES.. 0.5900 +0.0801 +15.71
SYN SYNTHETIC .. 1.16 +0.15 +14.85
AST ASTERIAS B.. 3.34 +0.39 +13.22
Symbol Name Last Change Change %
DAKP DAKOTA PLA.. 0.0762 -0.0671 -46.82
GRH GREENHUNTE.. 0.0900 -0.0199 -18.11
MYL Mylan N.V 41.50 -8.27 -16.62
TGC TENGASCO I.. 0.1350 -0.0250 -15.62
ZNGA ZYNGA INC 1.81 -0.30 -14.22
WGA AG&E HOLDI.. 0.4010 -0.0590 -12.83
OGEN ORAGENICS .. 0.8000 -0.0900 -10.11
IFMI INSTITUTIO.. 0.8000 -0.0838 -9.48
ROX CASTLE BRA.. 0.8400 -0.0741 -8.11
ELMD ELECTROMED.. 2.99 -0.26 -8.00
Symbol Name Last Change Volume
CSCO CISCO SYST.. 24.68 +2.17 18808856
QQQ POWERSHARE.. 96.55 -0.14 16733750
MSFT MICROSOFT .. 49.69 -0.02 13534677
AAPL APPLE INC 93.70 -0.57 10417448
FB FACEBOOK I.. 101.91 +0.91 8694685
INTC INTEL CORP 28.22 -0.01 8271277
MYL Mylan N.V 41.42 -9.12 7840801
SIRI SIRIUS XM .. 3.38 -0.02 6471274
XIV VELOCITYSH.. 15.98 -1.03 6020679
TVIX VELOCITYSH.. 12.74 +1.40 5981767
Symbol Name Last Change Change %
MDVXW MEDOVEX CO.. 0.1100 +0.0600 +120.00
HOTRW CHANTICLEE.. 0.0600 +0.0293 +95.44
GLBS GLOBUS MAR.. 0.1665 +0.0465 +38.75
SGYPW SYNERGY PH.. 0.7500 +0.1500 +25.00
RAND RAND CAPIT.. 4.69 +0.93 +24.73
GGACR GARNERO GR.. 0.1520 +0.0300 +24.59
PXS PYXIS TANK.. 0.9200 +0.1710 +22.83
TFM FRESH MARK.. 22.68 +4.10 +22.07
ULTR ULTRAPETRO.. 0.0651 +0.0111 +20.56
EDIT EDITAS MED.. 15.77 +2.68 +20.47
Symbol Name Last Change Change %
ZIONZ ZIONS BANC.. 0.6100 -0.8000 -56.74
RITT TECHNOLOGI.. 0.5875 -0.5225 -47.07
MDGS MEDIGUS LT.. 1.70 -0.84 -33.07
RIBTW RICEBRAN T.. 0.6000 -0.2600 -30.23
DELTW DELTA TECH.. 0.0630 -0.0270 -30.00
ABAC AOXIN TIAN.. 0.6022 -0.1868 -23.68
NILE BLUE NILE .. 24.00 -7.10 -22.83
CADTW DT ASIA IN.. 0.0800 -0.0199 -19.92
LPSN LIVEPERSON.. 4.09 -0.94 -18.59
ANY SPHERE 3D .. 1.31 -0.29 -18.13
Symbol Name Last Change Volume
BAC BANK OF AM.. 11.16 -0.82 67315624
GE GENERAL EL.. 27.45 -0.85 23210792
F FORD MOTOR.. 11.17 -0.17 18141801
PFE PFIZER INC 29.13 -0.36 12116169
C CITIGROUP .. 34.98 -2.43 12082770
JPM JPMORGAN C.. 53.07 -2.45 10674582
T AT&T INC 36.21 -0.22 9647934
CHK CHESAPEAKE.. 1.78 +0.08 9173673
WFC WELLS FARG.. 45.16 -1.01 9159723
KGC KINROSS GO.. 2.90 +0.33 8905308
Symbol Name Last Change Change %
INT WORLD FUEL.. 42.61 +6.11 +16.74
HMY HARMONY GO.. 2.75 +0.37 +15.55
SBGL SIBANYE GO.. 12.42 +1.63 +15.11
PQ PETROQUEST.. 0.5043 +0.0643 +14.61
EXK ENDEAVOUR .. 1.68 +0.21 +14.29
HUBS HUBSPOT IN.. 33.02 +3.98 +13.71
SB SAFE BULKE.. 0.4700 +0.0560 +13.53
EGO ELDORADO G.. 3.03 +0.36 +13.48
ARP.D ATLAS RESO.. 2.74 +0.32 +13.22
KGC KINROSS GO.. 2.90 +0.33 +12.84
Symbol Name Last Change Change %
MWW MONSTER WO.. 2.72 -1.54 -36.15
BGC GENERAL CA.. 6.60 -3.05 -31.61
UPL ULTRA PETR.. 0.9466 -0.4134 -30.40
BTU PEABODY EN.. 2.36 -1.00 -29.76
CRC CALIFORNIA.. 0.6104 -0.2196 -26.46
OZM OCH-ZIFF C.. 3.48 -1.25 -26.43
NMM NAVIOS MAR.. 0.8000 -0.2200 -21.57
FLO FLOWERS FO.. 16.81 -4.13 -19.72
TGH TEXTAINER .. 7.31 -1.77 -19.49
IO ION GEOPHY.. 2.71 -0.65 -19.35

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/G6 02/19/2016 28.175 0.0 0.0 0.0 28.17 0 0
VAO/H6 03/18/2016 27.975 0.0 0.0 0.0 27.97 0 0
VAO/J6 04/15/2016 27.675 0.0 0.0 0.0 27.67 0 0
VAO/K6 05/20/2016 27.525 0.0 0.0 0.0 27.52 0 0
VAO/M6 06/17/2016 27.875 0.0 0.0 0.0 27.88 0 0
VAO/U6 09/16/2016 27.525 0.0 0.0 0.0 27.52 0 0
VAO/Z6 12/16/2016 27.225 0.0 0.0 0.0 27.23 0 0
VAO/F7 01/20/2017 27.125 0.0 0.0 0.0 27.13 0 0
VAO/M7 06/16/2017 27.025 0.0 0.0 0.0 27.02 0 0
VAO/Z7 12/15/2017 26.65 0.0 0.0 0.0 26.65 0 0
VAO/Z8 12/21/2018 26.525 0.0 0.0 0.0 26.52 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/K6 05/25/2016 7.625 0.0 0.0 0.0 7.63 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/G6 02/17/2016 28.10 -0.025 28.55 27.86 28.13 4071 65240
08VX/G6 02/23/2016 27.40 0.0 0.0 0.0 27.40 0 155
09VX/H6 03/02/2016 26.625 0.0 0.0 0.0 26.63 0 88
10VX/H6 03/09/2016 26.25 0.0 0.0 0.0 26.25 0 15
VIX/H6 03/16/2016 25.80 +0.025 26.15 25.63 25.77 5145 107120
12VX/H6 03/23/2016 25.525 0.0 0.0 0.0 25.52 0 10
13VX/H6 03/30/2016 25.90 0.0 0.0 0.0 25.90 0 0
14VX/J6 04/06/2016 25.775 0.0 0.0 0.0 25.77 0 0
VIX/J6 04/20/2016 25.12 -0.105 25.47 25.06 25.22 1000 26759
VIX/K6 05/18/2016 24.63 -0.095 24.96 24.60 24.72 308 18220
VIX/M6 06/15/2016 24.44 -0.035 24.67 24.35 24.47 229 16721
VIX/N6 07/20/2016 24.51 +0.06 24.65 24.30 24.45 276 14620
VIX/Q6 08/17/2016 24.26 +0.035 24.40 24.11 24.22 263 9630
VIX/U6 09/21/2016 24.35 +0.025 24.45 24.33 24.32 3 3429
VIX/V6 10/19/2016 24.25 -0.10 24.45 24.25 24.35 2 43
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/G6 02/17/2016 31.95 0.0 0.0 0.0 31.95 0 27
VUX/H6 03/16/2016 29.40 0.0 0.0 0.0 29.40 0 1
VUX/J6 04/20/2016 28.47 0.0 0.0 0.0 28.47 0 0
VUX/K6 05/18/2016 28.07 0.0 0.0 0.0 28.07 0 36
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/G6 02/19/2016 28.075 0.0 0.0 0.0 28.07 0 0
VAZ/H6 03/18/2016 27.925 0.0 0.0 0.0 27.92 0 0
VAZ/J6 04/15/2016 27.575 0.0 0.0 0.0 27.57 0 0
VAZ/K6 05/20/2016 27.525 0.0 0.0 0.0 27.52 0 0
VAZ/M6 06/17/2016 27.80 0.0 0.0 0.0 27.80 0 0
VAZ/U6 09/16/2016 27.375 0.0 0.0 0.0 27.38 0 0
VAZ/Z6 12/16/2016 27.175 0.0 0.0 0.0 27.17 0 0
VAZ/F7 01/20/2017 27.125 0.0 0.0 0.0 27.13 0 0
VAZ/M7 06/16/2017 26.975 0.0 0.0 0.0 26.97 0 0
VAZ/Z7 12/15/2017 26.60 0.0 0.0 0.0 26.60 0 0
VAZ/Z8 12/21/2018 26.525 0.0 0.0 0.0 26.52 0 0
*Third Party Advertisement
Right
Left
.DJIA   15660.18 -254.56
.NCOMP   4266.84 0.0
.SPX   1829.08 0.0
VIX   28.14 0.0
CBOE   62.27 0.0
.OEX   820.61 0.0
BXM   1060.06 0.0
DJX   156.60 0.0
.NDX   3962.22 0.0
RUT   953.7152 0.0
PUT   1443.07 0.0
TYVIX   7.65 0.0
RVX   32.30 0.0