Quotes Dashboard

Market Snapshot

Advanced Chart
16.48
+1.26 +8.28%

VIX Overview

Last 16.48
Change +1.26 (+8.28 % )
Price
OHLC
Last Sale 16.48
Net Change +1.26
Percent Change +8.28
52 Week High 53.29
52 Week Low 10.88
Open 15.21
High 16.86
Low 14.91
Previous Close 15.22

Top Markets

Last Change Change %
S&P 500 2059.34 -16.47 -0.79
DJIA 17721.90 -108.86 -0.61
RUSSELL 2000 1128.6398 -11.7581 -1.03
NASDAQ 4769.09 -36.20 -0.75
MSCI EMERGING MARKETS 837.89 -6.17 -0.73

Exchange Volume

  • CBOE:3678246

  • C2:337631

  • 4/29/2016

    CFE:184016

  • 4/28/2016

    CFE:233970

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1618E21 VIX 21.00 05/18/2016 0.80 0.30 29844 89071
VIX1615F20 VIX 20.00 06/15/2016 2.15 0.39 21298 106490
SPXW1629D2075 SPX 2075.00 04/29/2016 0.10 -9.30 17029 14717
VIX1615F25 VIX 25.00 06/15/2016 1.10 0.22 14745 187653
Puts
VIX1618Q14.5 VIX 14.50 05/18/2016 0.30 -0.05 55775 92579
VIX1615R14.5 VIX 14.50 06/15/2016 0.24 -0.11 55010 101641
VIX1618Q15 VIX 15.00 05/18/2016 0.40 -0.15 38849 76623
VIX1615R15 VIX 15.00 06/15/2016 0.33 -0.12 27472 70071
Symbol Ticker Strike Expr Last Change Volume Int
Calls
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
SPY1629D206.5 SPY 206.50 04/29/2016 0.12 -0.98 9805 7494
IWM1615G112 IWM 112.00 07/15/2016 3.56 -1.48 9574 1548
Puts
QQQ1617R104 QQQ 104.00 06/17/2016 2.25 0.55 12096 19510
BAX1620Q55 BAX 55.00 05/20/2016 10.88 0.08 10000 206053
IWM1615S112 IWM 112.00 07/15/2016 4.23 1.43 9609 1581
IYR1620Q76 IYR 76.00 05/20/2016 1.11 0.55 9293 25330

Market Scanner

Symbol Name Last Change Volume
BTG B2GOLD COR.. 2.16 +0.08 477195
GPL GREAT PANT.. 2.13 +0.16 401195
AAL AMERICAN A.. 34.24 -1.71 388901
NGD NEW GOLD I.. 4.64 +0.16 366366
NG NOVAGOLD R.. 6.42 +0.26 295454
GSAT GLOBALSTAR.. 1.98 -0.08 254280
HUSA HOUSTON AM.. 0.2950 +0.1000 247092
GSS GOLDEN STA.. 0.6816 -0.0039 235104
GST GASTAR EXP.. 2.01 +0.14 186493
PVCT PROVECTUS .. 0.5000 +0.0001 184124
Symbol Name Last Change Change %
HUSA HOUSTON AM.. 0.2950 +0.1000 +51.28
TAT TRANSATLAN.. 1.09 +0.18 +19.78
FPP FIELDPOINT.. 0.8200 +0.1200 +17.14
TPI TIANYIN PH.. 0.1580 +0.0180 +12.86
THM INTERNATIO.. 0.7200 +0.0810 +12.68
AAMC ALTISOURCE.. 16.84 +1.80 +11.97
AKG ASANKO GOL.. 3.25 +0.33 +11.30
TRX TANZANIAN .. 0.3800 +0.0350 +10.14
UGAZ VELOCITYSH.. 26.60 +2.39 +9.87
XRA EXETER RES.. 1.04 +0.08 +8.62
Symbol Name Last Change Change %
PED PEDEVCO CO.. 0.2201 -0.0399 -15.35
OGEN ORAGENICS .. 0.8006 -0.1294 -13.91
GSB GLOBALSCAP.. 3.48 -0.48 -12.12
IGC INDIA GLOB.. 0.3396 -0.0405 -10.66
PTN PALATIN TE.. 0.5831 -0.0669 -10.29
DXI DXI ENERGY.. 0.2248 -0.0252 -10.08
APHB AMPLIPHI B.. 2.77 -0.29 -9.48
ERB ERBA DIAGN.. 1.02 -0.08 -7.27
ADGE AMERICAN D.. 0.2600 -0.0200 -7.14
IMUC IMMUNOCELL.. 0.2521 -0.0179 -6.63
Symbol Name Last Change Volume
AAPL APPLE INC 93.73 -1.10 8186107
MSFT MICROSOFT .. 50.10 +0.20 7609867
GILD GILEAD SCI.. 89.55 -7.45 5769203
MU MICRON TEC.. 10.91 -0.70 5710033
QQQ POWERSHARE.. 105.64 -0.64 5704810
INTC INTEL CORP 30.40 -0.71 5647552
TVIX VELOCITYSH.. 3.93 +0.31 5312884
FB FACEBOOK I.. 116.87 +0.14 5005938
CSCO CISCO SYST.. 27.35 -0.61 4819946
STX SEAGATE TE.. 22.02 -4.88 3338465
Symbol Name Last Change Change %
GLBS GLOBUS MAR.. 1.18 +0.71 +151.06
PRGN PARAGON SH.. 2.65 +0.90 +51.43
CNLMW CB PHARMA .. 0.0900 +0.0300 +50.00
KBSF KBS FASHIO.. 0.4499 +0.1399 +45.13
PAVMU PAVMED INC.. 13.00 +4.00 +44.44
TROVW TROVAGENE .. 3.70 +1.13 +43.97
IPDN PROFESSION.. 0.6000 +0.1199 +24.97
ELECW ELECTRUM S.. 0.2100 +0.0400 +23.53
EHTH EHEALTH IN.. 10.93 +2.04 +22.95
CYHHZ COMMUNITY .. 0.0079 +0.0014 +21.54
Symbol Name Last Change Change %
PKOH PARK OHIO .. 26.28 -13.75 -34.35
GLNG GOLAR LNG .. 16.27 -5.33 -24.68
CLRBZ CELLECTAR .. 0.5000 -0.1500 -23.08
EPAY BOTTOMLINE.. 23.59 -6.87 -22.55
BIOC BIOCEPT IN.. 0.9839 -0.2761 -21.91
QKLS QKL STORES.. 0.4600 -0.1290 -21.90
SRCL STERICYCLE.. 95.15 -26.59 -21.84
CPHD CEPHEID 28.73 -6.67 -18.84
STX SEAGATE TE.. 22.02 -4.88 -18.14
ABAC AOXIN TIAN.. 0.6010 -0.1290 -17.67
Symbol Name Last Change Volume
BAC BANK OF AM.. 14.58 -0.21 14207385
AKS AK STEEL H.. 4.72 -0.27 9523575
FCX FREEPORT-M.. 13.88 +1.22 9122469
F FORD MOTOR.. 13.61 -0.49 8967993
VALE VALE S.A. 5.80 +0.18 7441894
PBR PETROLEO B.. 7.65 -0.05 6950849
VALE'P VALE S.A. 4.57 +0.16 5866082
ABX BARRICK GO.. 18.84 +1.29 5198836
AA ALCOA INC 11.14 -0.01 4489203
KGC KINROSS GO.. 5.51 +0.34 4456942
Symbol Name Last Change Change %
ENVA ENOVA INTE.. 9.33 +2.06 +28.34
BGS B&G FOODS .. 40.23 +6.77 +20.23
REN RESOLUTE E.. 0.6287 +0.0927 +17.29
GNW GENWORTH F.. 3.29 +0.44 +15.21
KEG KEY ENERGY.. 0.5490 +0.0640 +13.20
GNK GENCO SHIP.. 0.9999 +0.1001 +11.12
CLW CLEARWATER.. 58.95 +5.90 +11.12
VMEM VIOLIN MEM.. 0.3553 +0.0352 +11.00
CIR CIRCOR INT.. 53.70 +5.22 +10.77
GIMO GIGAMON IN.. 32.96 +3.07 +10.27
Symbol Name Last Change Change %
SDT SANDRIDGE .. 2.72 -0.88 -24.44
UPL ULTRA PETR.. 0.3315 -0.0784 -19.13
MOH MOLINA HEA.. 52.08 -12.14 -18.90
HCLP HI-CRUSH P.. 6.65 -1.49 -18.30
HHS HARTE HANK.. 1.89 -0.35 -15.63
SB SAFE BULKE.. 1.25 -0.18 -12.59
SDR SANDRIDGE .. 2.35 -0.33 -12.31
CLD CLOUD PEAK.. 2.20 -0.30 -12.00
ALR ALERE INC 38.34 -5.16 -11.86
QHC'I QUORUM HEA.. 13.77 -1.80 -11.56

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 16.60 +1.125 16.70 15.85 15.48 30 161
19VX/K6 05/11/2016 16.80 +1.05 16.80 16.80 15.75 1 221
VIX/K6 05/18/2016 17.58 +1.105 17.72 16.32 16.48 92289 235340
21VX/K6 05/25/2016 18.30 +0.925 18.30 17.90 17.38 18 19
22VX/M6 06/01/2016 18.55 +0.625 18.55 18.45 17.92 15 58
23VX/M6 06/08/2016 17.98 0.0 0.0 0.0 17.98 0 0
VIX/M6 06/15/2016 19.35 +0.875 19.45 18.30 18.48 46257 105771
VIX/N6 07/20/2016 20.15 +0.775 20.17 19.20 19.38 15052 35619
VIX/Q6 08/17/2016 20.42 +0.745 20.45 19.58 19.67 6875 32659
VIX/U6 09/21/2016 20.85 +0.675 20.88 20.10 20.17 4181 22069
VIX/V6 10/19/2016 21.08 +0.63 21.10 20.36 20.45 2807 10498
VIX/X6 11/16/2016 21.17 +0.57 21.18 20.52 20.60 775 5488
VIX/Z6 12/21/2016 20.95 +0.55 20.95 20.36 20.40 373 1196
VIX/F7 01/18/2017 21.05 +0.275 21.05 20.85 20.77 8 2
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/K6 05/18/2016 20.85 +1.28 20.85 20.85 19.57 1 6
VUX/M6 06/15/2016 21.90 +0.65 21.90 21.90 21.25 10 68
VUX/N6 07/20/2016 22.65 +0.50 22.65 22.65 22.15 10 71
VUX/Q6 08/17/2016 23.30 +0.45 23.30 23.30 22.85 10 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   17722.49 -108.27
.NCOMP   4769.58 -35.71
.SPX   2059.50 -16.31
VIX   16.48 +1.26
CBOE 621.1K 62.02 -2.03
.OEX   913.09 -5.76
BXM   1130.01 -5.10
DJX   177.07 -1.24
.NDX   4336.65 -27.34
RUT   1128.7507 -11.6471
PUT   1531.90 -8.59
TYVIX   5.35 -0.15
RVX   19.60 +1.37