Quotes Dashboard

Market Snapshot

Advanced Chart
15.70
+0.48 +3.15%

VIX Overview

Last 15.70
Change +0.48 (+3.15 % )
Price
OHLC
Last Sale 15.70
Net Change +0.48
Percent Change +3.15
52 Week High 53.29
52 Week Low 10.88
Open 15.21
High 17.09
Low 14.91
Previous Close 15.22

Top Markets

Last Change Change %
VIX 15.70 +0.48 +3.15
S&P 500 2065.30 -10.51 -0.51
RUSSELL 2000 1130.845 -9.5529 -0.84
NASDAQ 4775.36 -29.93 -0.62
MSCI EMERGING MARKETS 840.19 -3.87 -0.46
MSCI EAFE 1693.18 -5.08 -0.30

Exchange Volume

  • CBOE:5374063

  • C2:502095

  • 5/2/2016

    CFE:1928

  • 4/29/2016

    CFE:330157

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1615F20 VIX 20.00 06/15/2016 2.05 0.29 39788 106490
VIX1618E21 VIX 21.00 05/18/2016 0.65 0.15 33235 89071
SPXW1629D2075 SPX 2075.00 04/29/2016 0.03 -9.37 31051 14717
VIX1615F22 VIX 22.00 06/15/2016 1.53 0.48 28782 115898
Puts
VIX1618Q15 VIX 15.00 05/18/2016 0.50 -0.05 70083 76623
VIX1618Q14.5 VIX 14.50 05/18/2016 0.30 -0.05 60703 92579
VIX1615R14.5 VIX 14.50 06/15/2016 0.25 -0.10 55083 101641
VIX1615R15 VIX 15.00 06/15/2016 0.37 -0.08 33041 70071
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1629D206.5 SPY 206.50 04/29/2016 0.02 -1.08 23174 7494
SPY1629D206 SPY 206.00 04/29/2016 0.36 -1.62 19874 7260
PFE1720A30 PFE 30.00 01/20/2017 3.47 -0.18 15000 67273
BAX1620E55 BAX 55.00 05/20/2016 0.02 0.00 10001 205790
Puts
QQQ1617R104 QQQ 104.00 06/17/2016 2.25 0.55 18085 19510
SPY1629P205 SPY 205.00 04/29/2016 0.01 -0.13 15281 47115
SPY1629P206 SPY 206.00 04/29/2016 0.02 -0.22 13522 36332
JCP1620Q8 JCP 8.00 05/20/2016 0.18 0.05 13450 4549

Market Scanner

Symbol Name Last Change Volume
SYRG SYNERGY RE.. 7.22 -0.25 1681398
GSAT GLOBALSTAR.. 1.95 -0.11 857071
AAL AMERICAN A.. 34.67 -1.28 624531
BTG B2GOLD COR.. 2.22 +0.14 597245
NGD NEW GOLD I.. 4.70 +0.22 516863
GPL GREAT PANT.. 2.16 +0.19 487930
NG NOVAGOLD R.. 6.49 +0.33 400282
GSS GOLDEN STA.. 0.6936 +0.0081 380274
LNG CHENIERE E.. 38.88 +0.26 366068
HUSA HOUSTON AM.. 0.3100 +0.1150 343721
Symbol Name Last Change Change %
HUSA HOUSTON AM.. 0.3100 +0.1150 +58.97
TAT TRANSATLAN.. 1.09 +0.18 +19.78
THM INTERNATIO.. 0.7361 +0.0971 +15.20
EGI ENTREE GOL.. 0.3611 +0.0461 +14.63
FPP FIELDPOINT.. 0.8000 +0.1000 +14.29
NBY NOVABAY PH.. 3.14 +0.39 +14.18
TRX TANZANIAN .. 0.3900 +0.0450 +13.04
AAMC ALTISOURCE.. 16.75 +1.71 +11.37
NTN NTN BUZZTI.. 0.1280 +0.0130 +11.30
AKG ASANKO GOL.. 3.25 +0.33 +11.30
Symbol Name Last Change Change %
GRPN GROUPON IN.. 3.60 -0.80 -18.18
DXI DXI ENERGY.. 0.2100 -0.0400 -16.00
GSB GLOBALSCAP.. 3.40 -0.56 -14.14
IGC INDIA GLOB.. 0.3300 -0.0501 -13.18
NCQ NOVACOPPER.. 0.5101 -0.0620 -10.84
NSPR INSPIREMD .. 0.4900 -0.0546 -10.03
PTN PALATIN TE.. 0.5900 -0.0600 -9.23
IMH IMPAC MORT.. 14.20 -1.35 -8.68
AXN AOXING PHA.. 0.7500 -0.0699 -8.53
XTNT XTANT MEDI.. 2.20 -0.20 -8.33
Symbol Name Last Change Volume
MSFT MICROSOFT .. 49.87 -0.03 14577077
AAPL APPLE INC 93.74 -1.09 13574197
INTC INTEL CORP 30.28 -0.83 11253066
CSCO CISCO SYST.. 27.49 -0.47 10818419
GILD GILEAD SCI.. 88.21 -8.79 10369170
MU MICRON TEC.. 10.75 -0.87 9768394
FB FACEBOOK I.. 117.58 +0.85 9757159
QQQ POWERSHARE.. 105.72 -0.56 8627805
TVIX VELOCITYSH.. 3.83 +0.21 8419519
EBAY EBAY INC 24.43 -0.19 7240015
Symbol Name Last Change Change %
GLBS GLOBUS MAR.. 1.29 +0.82 +174.47
WHLRW WHEELER RE.. 0.0460 +0.0210 +84.00
PRGN PARAGON SH.. 2.64 +0.89 +50.86
CNLMW CB PHARMA .. 0.0900 +0.0300 +50.00
PAVMU PAVMED INC.. 13.50 +4.50 +50.00
TROVW TROVAGENE .. 3.47 +0.90 +35.02
SRAQW SILVER RUN.. 1.35 +0.35 +35.00
KBSF KBS FASHIO.. 0.4049 +0.0949 +30.61
NXTDW NXT-ID, IN.. 0.3255 +0.0755 +30.20
ELECW ELECTRUM S.. 0.2200 +0.0500 +29.41
Symbol Name Last Change Change %
PKOH PARK OHIO .. 25.45 -14.58 -36.42
CLRBZ CELLECTAR .. 0.4200 -0.2300 -35.38
RIBTW RICEBRAN T.. 0.2600 -0.1200 -31.58
GLNG GOLAR LNG .. 16.58 -5.02 -23.24
QKLS QKL STORES.. 0.4600 -0.1290 -21.90
SRCL STERICYCLE.. 95.56 -26.18 -21.50
BIOC BIOCEPT IN.. 0.9901 -0.2699 -21.42
DRIOW LABSTYLE I.. 1.10 -0.28 -20.29
CERCW CERECOR IN.. 0.7608 -0.1892 -19.92
CPHD CEPHEID 28.54 -6.86 -19.38
Symbol Name Last Change Volume
BAC BANK OF AM.. 14.56 -0.23 31797382
F FORD MOTOR.. 13.56 -0.53 17179399
AKS AK STEEL H.. 4.68 -0.31 16867154
FCX FREEPORT-M.. 14.00 +1.34 14082256
VALE VALE S.A. 5.67 +0.05 12226136
PBR PETROLEO B.. 7.71 +0.01 11760076
GE GENERAL EL.. 30.75 -0.15 11035735
PFE PFIZER INC 32.71 -0.20 9362145
AA ALCOA INC 11.17 +0.02 9165509
T AT&T INC 38.82 +0.18 9033103
Symbol Name Last Change Change %
BGS B&G FOODS .. 41.21 +7.75 +23.16
ENVA ENOVA INTE.. 8.81 +1.54 +21.18
GNW GENWORTH F.. 3.43 +0.57 +19.93
REN RESOLUTE E.. 0.6380 +0.1020 +19.03
CIR CIRCOR INT.. 56.45 +7.97 +16.44
GNK GENCO SHIP.. 1.03 +0.13 +14.47
BAS BASIC ENER.. 3.20 +0.36 +12.68
CLW CLEARWATER.. 59.74 +6.69 +12.61
NAO NORDIC AME.. 5.69 +0.56 +10.92
ATTO ATENTO S.A.. 8.55 +0.84 +10.89
Symbol Name Last Change Change %
UPL ULTRA PETR.. 0.3122 -0.0977 -23.84
SDT SANDRIDGE .. 2.80 -0.80 -22.22
MOH MOLINA HEA.. 51.76 -12.46 -19.40
HHS HARTE HANK.. 1.82 -0.42 -18.75
C''A CITIGROUP .. 0.1000 -0.0200 -16.67
HCLP HI-CRUSH P.. 7.00 -1.14 -14.00
QHC'I QUORUM HEA.. 13.50 -2.07 -13.29
SB SAFE BULKE.. 1.24 -0.19 -13.29
CLD CLOUD PEAK.. 2.21 -0.29 -11.60
ESI ITT EDUCAT.. 2.15 -0.28 -11.52

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/K6 05/20/2016 14.175 0.0 0.0 0.0 15.83 0 0
VAO/M6 06/17/2016 15.875 0.0 0.0 0.0 17.33 0 0
VAO/N6 07/15/2016 17.225 0.0 0.0 0.0 18.52 0 0
VAO/Q6 08/19/2016 18.225 0.0 0.0 0.0 19.40 0 0
VAO/U6 09/16/2016 18.675 0.0 0.0 0.0 19.85 0 0
VAO/Z6 12/16/2016 19.825 0.0 0.0 0.0 20.77 0 0
VAO/F7 01/20/2017 20.175 0.0 0.0 0.0 20.98 0 0
VAO/H7 03/17/2017 20.775 0.0 0.0 0.0 21.52 0 0
VAO/M7 06/16/2017 21.325 0.0 0.0 0.0 21.88 0 0
VAO/Z7 12/15/2017 22.125 0.0 0.0 0.0 22.73 0 0
VAO/Z8 12/21/2018 22.975 0.0 0.0 0.0 23.38 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/K6 05/25/2016 5.25 0.0 0.0 0.0 5.40 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
18VX/K6 05/04/2016 16.50 +0.50 16.50 16.50 16.00 1 162
19VX/K6 05/11/2016 17.10 +1.35 17.10 16.80 16.30 10 222
VIX/K6 05/18/2016 17.10 +0.225 17.12 16.85 16.88 901 227239
21VX/K6 05/25/2016 18.45 +1.075 18.45 17.90 17.77 24 32
22VX/M6 06/01/2016 19.05 +1.125 19.05 18.45 18.50 25 31
23VX/M6 06/08/2016 17.98 0.0 0.0 0.0 18.52 0 0
VIX/M6 06/15/2016 19.20 +0.225 19.20 18.95 18.98 721 110933
VIX/N6 07/20/2016 20.00 +0.225 20.00 19.85 19.77 135 35782
VIX/Q6 08/17/2016 20.25 +0.175 20.25 20.17 20.07 78 32257
VIX/U6 09/21/2016 20.66 +0.135 20.66 20.63 20.52 3 21994
VIX/V6 10/19/2016 20.95 +0.175 20.95 20.88 20.77 18 10319
VIX/X6 11/16/2016 20.91 +0.31 21.32 20.52 20.90 1713 5698
VIX/Z6 12/21/2016 20.85 +0.125 20.85 20.80 20.73 4 1278
VIX/F7 01/18/2017 21.05 +0.275 21.05 20.85 21.07 8 14
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/K6 05/18/2016 20.85 +1.28 20.85 20.85 20.10 1 6
VUX/M6 06/15/2016 21.90 +0.65 21.90 21.90 21.80 10 68
VUX/N6 07/20/2016 22.65 +0.50 22.65 22.65 22.67 10 71
VUX/Q6 08/17/2016 23.30 +0.45 23.30 23.30 23.32 10 45
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/K6 05/20/2016 14.025 0.0 0.0 0.0 15.68 0 156
VAZ/M6 06/17/2016 15.80 0.0 0.0 0.0 17.25 0 0
VAZ/N6 07/15/2016 17.15 0.0 0.0 0.0 18.45 0 0
VAZ/U6 09/16/2016 18.525 0.0 0.0 0.0 19.70 0 0
VAZ/Z6 12/16/2016 19.775 0.0 0.0 0.0 20.73 0 0
VAZ/F7 01/20/2017 20.175 0.0 0.0 0.0 20.98 0 0
VAZ/H7 03/17/2017 20.675 0.0 0.0 0.0 21.42 0 0
VAZ/M7 06/16/2017 21.275 0.0 0.0 0.0 21.82 0 0
VAZ/Z7 12/15/2017 22.075 0.0 0.0 0.0 22.67 0 0
VAZ/Z8 12/21/2018 23.025 0.0 0.0 0.0 23.42 0 0
*Third Party Advertisement
Right
Left
.DJIA   17773.64 -57.12
.NCOMP   4775.36 -29.93
.SPX   2065.30 -10.51
VIX   15.70 +0.48
CBOE 1.15M 61.96 -2.09
.OEX   915.02 -3.83
BXM   1132.38 -2.73
DJX   177.74 -0.57
.NDX   4341.30 -22.69
RUT   1130.845 -9.5529
PUT   1536.59 -3.90
TYVIX   5.45 -0.05
RVX   19.10 +0.87