Quotes Dashboard

Market Snapshot

Advanced Chart
23.38
+1.54 +7.05%

VIX Overview

Last 23.38
Change +1.54 (+7.05 % )
Price
OHLC
Last Sale 23.38
Net Change +1.54
Percent Change +7.05
52 Week High 53.29
52 Week Low 10.88
Open 22.09
High 24.11
Low 21.91
Previous Close 21.84

Top Markets

Last Change Change %
S&P 500 1880.05 -35.40 -1.85
DJIA 16204.97 -211.61 -1.29
RUSSELL 2000 985.6183 -29.1707 -2.87
NASDAQ 4363.14 -146.42 -3.25
MSCI EMERGING MARKETS 739.61 +0.06 +0.01

Exchange Volume

  • CBOE:4735835

  • C2:468748

  • 2/5/2016

    CFE:251189

  • 2/4/2016

    CFE:177044

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1617B28 VIX 28.00 02/17/2016 0.90 0.35 87995 49524
VIX1616C30 VIX 30.00 03/16/2016 1.50 0.23 86311 367824
VIX1616C40 VIX 40.00 03/16/2016 0.55 0.10 71329 162154
VIX1616C35 VIX 35.00 03/16/2016 1.00 0.23 62965 168420
Puts
SPXW1612N1800 SPX 1800.00 02/12/2016 3.50 1.65 41505 19265
SPX1618O1900 SPX 1900.00 03/18/2016 65.25 15.65 29549 95175
SPXW1605N1900 SPX 1900.00 02/05/2016 22.05 15.20 26146 17098
SPXW1612N1825 SPX 1825.00 02/12/2016 7.20 3.50 25965 6876
Symbol Ticker Strike Expr Last Change Volume Int
Calls
ETE1615D9 ETE 9.00 04/15/2016 0.72 -0.21 15016 1196
ABBV1612B56 ABBV 56.00 02/12/2016 0.59 -1.20 10567 11245
GLD1619B115 GLD 115.00 02/19/2016 0.73 0.46 10488 21396
EEM1618C32 EEM 32.00 03/18/2016 0.38 -0.09 10424 116758
Puts
SPY1612N185 SPY 185.00 02/12/2016 1.30 0.64 26451 34196
SPY1605N188 SPY 188.00 02/05/2016 0.07 -0.20 22800 57851
SPY1618O165 SPY 165.00 03/18/2016 0.94 0.27 15281 99669
SPY1618O187 SPY 187.00 03/18/2016 5.59 1.55 13978 57079

Market Scanner

Symbol Name Last Change Volume
SBUX STARBUCKS .. 54.49 -3.82 1539039
AAL AMERICAN A.. 36.64 -1.58 1089593
NGD NEW GOLD I.. 2.89 +0.16 801871
LNG CHENIERE E.. 25.03 -2.53 663550
GSAT GLOBALSTAR.. 1.14 -0.07 657211
TRXC TRANSENTER.. 3.39 +0.13 511610
LSG LAKE SHORE.. 1.07 +0.09 419394
VHC VIRNETX HO.. 6.99 -0.07 395939
MSFT MICROSOFT .. 50.12 -1.84 306933
FB FACEBOOK I.. 103.90 -6.57 305084
Symbol Name Last Change Change %
TGD TIMMINS GO.. 0.1620 +0.0220 +15.71
LODE COMSTOCK M.. 0.4935 +0.0635 +14.77
THM INTERNATIO.. 0.2466 +0.0316 +14.70
UGAZ VELOCITYSH.. 1.49 +0.17 +12.88
GSS GOLDEN STA.. 0.2361 +0.0251 +11.90
SSRI SILVER STA.. 5.40 +0.52 +10.66
PAAS PAN AMERIC.. 8.42 +0.72 +9.35
REE RARE ELEME.. 0.0754 +0.0064 +9.28
LSG LAKE SHORE.. 1.07 +0.09 +9.18
PIP PHARMATHEN.. 1.73 +0.14 +8.81
Symbol Name Last Change Change %
TRX TANZANIAN .. 0.2048 -0.0912 -30.81
AMCO ARMCO META.. 0.2651 -0.0349 -11.63
TAT TRANSATLAN.. 0.7200 -0.0900 -11.11
ENRJ ENERJEX RE.. 0.2000 -0.0250 -11.11
LTS LADENBURG .. 2.09 -0.24 -10.30
HEB HEMISPHERX.. 0.1260 -0.0140 -10.00
INUV INUVO INC .. 2.18 -0.24 -9.92
REI RING ENERG.. 4.97 -0.53 -9.64
ERB ERBA DIAGN.. 1.04 -0.11 -9.48
UUUU ENERGY FUE.. 2.16 -0.22 -9.24
Symbol Name Last Change Volume
MSFT MICROSOFT .. 50.16 -1.84 16615799
FB FACEBOOK I.. 104.07 -6.42 16381983
QQQ POWERSHARE.. 98.12 -3.53 14692689
SIRI SIRIUS XM .. 3.42 -0.09 10730873
AAPL APPLE INC 94.02 -2.58 9759765
INTC INTEL CORP 29.04 -0.73 8574823
CSCO CISCO SYST.. 22.89 -0.65 7870016
MDLZ MONDELEZ I.. 37.70 -0.32 7380751
CMCSA COMCAST CO.. 59.41 +1.20 7083045
FTR FRONTIER C.. 4.68 -0.02 6817798
Symbol Name Last Change Change %
RIBTW RICEBRAN T.. 0.7000 +0.2000 +40.00
MFLX MULTI-FINE.. 22.59 +6.16 +37.49
CYHHZ COMMUNITY .. 0.0079 +0.0019 +31.67
GGACR GARNERO GR.. 0.1950 +0.0450 +30.00
NFEC NF ENERGY .. 0.7500 +0.1600 +27.12
TLOG TETRALOGIC.. 0.1900 +0.0400 +26.67
TTMI TTM TECHNO.. 6.55 +1.21 +22.66
CTRL CONTROL4 C.. 8.08 +1.48 +22.42
USEG US ENERGY .. 0.3000 +0.0525 +21.21
IMMU IMMUNOMEDI.. 2.20 +0.38 +20.88
Symbol Name Last Change Change %
NYNYR EMPIRE RES.. 0.0021 -0.0059 -73.75
LNCO LINN CO LL.. 0.3494 -0.6506 -65.06
LINE LINN ENERG.. 0.5001 -0.6999 -58.33
HOTRW CHANTICLEE.. 0.0307 -0.0293 -48.83
MDVXW MEDOVEX CO.. 0.0400 -0.0320 -44.44
UDF UNITED DEV.. 7.08 -3.12 -30.59
YRCW YRC WORLDW.. 7.46 -3.25 -30.30
CDOR CONDOR HOS.. 0.8460 -0.3540 -29.50
VPCO VAPOR CORP 0.0055 -0.0022 -28.57
QTNT QUOTIENT L.. 7.48 -2.82 -27.38
Symbol Name Last Change Volume
BAC BANK OF AM.. 12.95 -0.30 30389596
FCX FREEPORT-M.. 5.68 -0.04 19303749
GE GENERAL EL.. 28.54 -0.64 13187961
PFE PFIZER INC 29.03 +0.03 9443474
AA ALCOA INC 8.12 -0.19 9145066
F FORD MOTOR.. 11.45 -0.08 8586900
COP CONOCOPHIL.. 32.90 -2.42 8421014
HES HESS CORPO.. 38.02 -5.45 8027613
T AT&T INC 36.88 +0.35 7796591
C CITIGROUP .. 39.86 -0.93 7031900
Symbol Name Last Change Change %
LF LEAPFROG E.. 0.9740 +0.4080 +72.08
ENVA ENOVA INTE.. 6.47 +1.01 +18.50
LXU LSB INDUST.. 6.24 +0.88 +16.42
AOI ALLIANCE O.. 11.54 +1.54 +15.40
KGC KINROSS GO.. 2.30 +0.27 +13.30
IPI INTREPID P.. 2.55 +0.26 +11.35
POST POST HOLDI.. 63.83 +6.40 +11.14
AU ANGLOGOLD .. 10.73 +1.07 +11.08
IO ION GEOPHY.. 6.21 +0.57 +10.14
USG USG CORP 21.04 +1.93 +10.10
Symbol Name Last Change Change %
DATA TABLEAU SO.. 41.33 -40.42 -49.44
LNKD LINKEDIN C.. 108.38 -83.90 -43.63
ESL ESTERLINE .. 53.07 -22.70 -29.96
LGF LIONS GATE.. 18.53 -6.92 -27.19
BZH BEAZER HOM.. 6.62 -1.98 -23.02
NEWR NEW RELIC .. 23.24 -6.66 -22.27
GNW GENWORTH F.. 2.18 -0.61 -21.86
HCLP HI-CRUSH P.. 5.65 -1.41 -19.97
HUBS HUBSPOT IN.. 32.01 -7.93 -19.85
ZEN ZENDESK IN.. 16.98 -4.07 -19.33

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/G6 02/18/2016 20.075 0.0 0.0 0.0 23.38 0 0
VAO/H6 03/17/2016 22.20 0.0 0.0 0.0 24.38 0 0
VAO/J6 04/14/2016 22.925 0.0 0.0 0.0 24.80 0 0
VAO/K6 05/19/2016 23.275 0.0 0.0 0.0 24.90 0 0
VAO/M6 06/17/2016 23.775 0.0 0.0 0.0 25.27 0 0
VAO/U6 09/15/2016 24.025 0.0 0.0 0.0 25.17 0 0
VAO/Z6 12/15/2016 24.025 0.0 0.0 0.0 25.23 0 0
VAO/F7 01/19/2017 24.025 0.0 0.0 0.0 25.20 0 0
VAO/M7 06/15/2017 24.925 0.0 0.0 0.0 24.72 0 0
VAO/Z7 12/14/2017 24.625 0.0 0.0 0.0 25.42 0 0
VAO/Z8 12/20/2018 25.00 0.0 0.0 0.0 25.77 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/K6 05/25/2016 6.35 0.0 0.0 0.0 6.15 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
06VX/G6 02/10/2016 23.80 +1.60 23.95 23.04 23.65 78 128
VIX/G6 02/17/2016 24.125 +1.05 24.65 22.68 24.13 105079 87877
08VX/G6 02/23/2016 24.10 +0.90 24.60 23.30 24.02 24 130
09VX/H6 03/02/2016 23.80 +1.00 23.80 23.10 23.52 10 57
10VX/H6 03/09/2016 22.675 0.0 0.0 0.0 23.30 0 4
VIX/H6 03/16/2016 23.05 +0.575 23.65 22.25 23.05 98841 82880
12VX/H6 03/23/2016 22.25 0.0 0.0 0.0 22.80 0 10
13VX/H6 03/30/2016 22.75 0.0 0.0 0.0 23.25 0 0
VIX/J6 04/20/2016 22.805 +0.43 23.35 22.20 22.82 24181 21461
VIX/K6 05/18/2016 22.625 +0.45 23.05 22.03 22.63 8650 18053
VIX/M6 06/15/2016 22.59 +0.415 22.96 22.02 22.60 4853 16291
VIX/N6 07/20/2016 22.71 +0.435 23.01 22.15 22.70 3810 13518
VIX/Q6 08/17/2016 22.60 +0.425 22.87 22.05 22.60 2395 8998
VIX/U6 09/21/2016 22.71 +0.36 23.05 22.33 22.75 1221 2659
VIX/V6 10/19/2016 22.90 +0.40 22.90 22.82 23.15 5 2
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/G6 02/17/2016 27.65 +1.30 27.75 27.65 27.60 12 13
VUX/H6 03/16/2016 25.85 0.0 0.0 0.0 26.45 0 6
VUX/J6 04/20/2016 25.82 0.0 0.0 0.0 26.57 0 0
VUX/K6 05/18/2016 25.55 0.0 0.0 0.0 26.22 0 46
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/G6 02/19/2016 19.975 0.0 0.0 0.0 23.27 0 0
VAZ/H6 03/18/2016 22.15 0.0 0.0 0.0 24.32 0 0
VAZ/J6 04/15/2016 22.825 0.0 0.0 0.0 24.70 0 0
VAZ/K6 05/20/2016 23.25 0.0 0.0 0.0 24.95 0 0
VAZ/M6 06/17/2016 23.75 0.0 0.0 0.0 25.20 0 0
VAZ/U6 09/16/2016 23.875 0.0 0.0 0.0 25.02 0 0
VAZ/Z6 12/16/2016 23.975 0.0 0.0 0.0 25.17 0 0
VAZ/F7 01/20/2017 24.025 0.0 0.0 0.0 25.20 0 0
VAZ/M7 06/16/2017 24.875 0.0 0.0 0.0 24.67 0 0
VAZ/Z7 12/15/2017 24.575 0.0 0.0 0.0 25.38 0 0
VAZ/Z8 12/21/2018 25.00 0.0 0.0 0.0 25.77 0 0
*Third Party Advertisement
Right
Left
.DJIA   16204.97 -211.61
.NCOMP   4363.14 -146.42
.SPX   1880.05 -35.40
VIX   23.38 +1.54
CBOE 1.05M 60.65 -1.00
.OEX   839.77 -15.14
BXM   1075.71 -8.10
DJX   162.05 -2.12
.NDX   4024.47 -143.30
RUT   985.6183 -29.1707
PUT   1463.60 -10.83
TYVIX   5.99 -0.09
RVX   28.53 +2.32