Quotes Dashboard

Market Snapshot

Advanced Chart
15.99
+0.08 +0.50%

VIX Overview

Last 15.99
Change +0.08 (+0.50 % )
Price
OHLC
Last Sale 15.99
Net Change +0.08
Percent Change +0.50
52 Week High 53.29
52 Week Low 10.88
Open 16.20
High 16.58
Low 15.43
Previous Close 15.91

Top Markets

Last Change Change %
VIX 15.99 +0.08 +0.50
S&P 500 2041.64 -8.99 -0.44
RUSSELL 2000 1103.1981 -4.75 -0.43
NASDAQ 4688.86 -28.23 -0.60
MSCI EMERGING MARKETS 803.58 -5.88 -0.73
MSCI EAFE 1635.82 -5.79 -0.35

Exchange Volume

  • CBOE:1348399

  • C2:111954

  • 5/6/2016

    CFE:75230

  • 5/5/2016

    CFE:165656

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1615F25 VIX 25.00 06/15/2016 0.95 -0.05 18164 186504
VIX1615F20 VIX 20.00 06/15/2016 1.95 -0.10 15467 92111
VIX1620G35 VIX 35.00 07/20/2016 0.60 0.00 10000 108305
VIX1620G32.5 VIX 32.50 07/20/2016 0.75 0.00 8712 39306
Puts
SPXW1606Q2025 SPX 2025.00 05/06/2016 0.40 -1.00 29144 8847
VIX1615R14 VIX 14.00 06/15/2016 0.13 0.00 17100 83372
VIX1615R15 VIX 15.00 06/15/2016 0.32 0.01 16101 69697
SPXW1606Q2020 SPX 2020.00 05/06/2016 0.24 -0.66 15936 10949
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1617F214 SPY 214.00 06/17/2016 0.43 -0.02 7910 42194
SPY1617F210 SPY 210.00 06/17/2016 1.35 -0.11 7892 111512
EEM1620E34 EEM 34.00 05/20/2016 0.17 0.01 5580 71223
EEM1620E33 EEM 33.00 05/20/2016 0.54 0.03 5528 24182
Puts
SPY1617R188 SPY 188.00 06/17/2016 0.82 -0.08 8001 49326
SPY1617R180 SPY 180.00 06/17/2016 0.40 -0.03 7890 111853
EOG1606Q81 EOG 81.00 05/06/2016 0.60 -0.87 6013 6094
GM1616U28 GM 28.00 09/16/2016 1.09 0.38 5524 3784

Market Scanner

Symbol Name Last Change Volume
GST GASTAR EXP.. 1.35 -0.82 428994
MSFT MICROSOFT .. 49.81 -0.11 405393
IMUC IMMUNOCELL.. 0.2759 +0.0259 358871
NGD NEW GOLD I.. 4.66 +0.27 165888
SYRG SYNERGY RE.. 5.99 -0.06 163941
AAL AMERICAN A.. 32.31 -0.48 147759
GPL GREAT PANT.. 1.77 +0.15 108914
SYN SYNTHETIC .. 2.02 +0.26 102763
GV GOLDFIELD .. 2.22 +0.21 101140
NG NOVAGOLD R.. 6.45 +0.21 98627
Symbol Name Last Change Change %
SYN SYNTHETIC .. 2.02 +0.26 +14.77
THM INTERNATIO.. 0.6868 +0.0768 +12.59
TRXC TRANSENTER.. 1.96 +0.21 +12.00
ERN ERIN ENERG.. 2.06 +0.21 +11.35
SAND SANDSTORM .. 4.34 +0.42 +10.71
GV GOLDFIELD .. 2.22 +0.21 +10.45
IMUC IMMUNOCELL.. 0.2759 +0.0259 +10.36
ADGE AMERICAN D.. 0.3260 +0.0295 +9.95
PED PEDEVCO CO.. 0.2299 +0.0199 +9.48
GPL GREAT PANT.. 1.77 +0.15 +9.26
Symbol Name Last Change Change %
GST.A GASTAR EXP.. 8.04 -4.96 -38.15
GST GASTAR EXP.. 1.35 -0.82 -37.79
GST.B GASTAR EXP.. 9.64 -3.71 -27.79
FEYE FIREEYE IN.. 13.25 -2.76 -17.24
YUMA YUMA ENERG.. 0.2410 -0.0390 -13.93
PLG PLATINUM G.. 3.01 -0.40 -11.73
BTX BIOTIME IN.. 2.55 -0.27 -9.57
ENRJ ENERJEX RE.. 0.2760 -0.0240 -8.00
DAKP DAKOTA PLA.. 0.1200 -0.0100 -7.69
NBY NOVABAY PH.. 2.23 -0.17 -7.08
Symbol Name Last Change Volume
ENDP ENDO INTER.. 16.09 -10.50 4143762
FEYE FIREEYE IN.. 13.11 -2.87 1996297
AAPL APPLE INC 92.69 -0.55 1759267
CSCO CISCO SYST.. 26.07 -0.14 1660089
MSFT MICROSOFT .. 49.80 -0.14 1576520
NTLA INTELLIA T.. 22.28 +4.28 1485568
INTC INTEL CORP 29.71 -0.18 1457129
QQQ POWERSHARE.. 104.55 -0.47 1442949
ATVI ACTIVISION.. 36.96 +2.05 1441760
XIV VELOCITYSH.. 26.39 +0.14 1339557
Symbol Name Last Change Change %
FWM FAIRWAY GR.. 0.2451 +0.1901 +345.64
SYNC SYNACOR IN.. 3.64 +2.23 +158.16
CNLMW CB PHARMA .. 0.0900 +0.0420 +87.50
BIND BIND THERA.. 0.6600 +0.2450 +59.04
EAGLW DOUBLE EAG.. 0.3900 +0.0900 +30.00
AAWW ATLAS AIR .. 48.66 +10.34 +26.98
ICLDW INTERCLOUD.. 0.3885 +0.0785 +25.32
MDGS MEDIGUS LT.. 1.84 +0.32 +21.05
ROIAK RADIO ONE .. 2.52 +0.42 +20.00
SRAQW SILVER RUN.. 1.50 +0.25 +20.00
Symbol Name Last Change Change %
KMPH KEMPHARM I.. 7.63 -8.04 -51.31
ENDP ENDO INTER.. 16.18 -10.41 -39.15
XGTIW XG TECHNOL.. 0.0600 -0.0280 -31.82
REDF REDIFF.COM.. 0.3035 -0.1365 -31.02
BEBE BEBE STORE.. 0.3879 -0.1621 -29.47
XENT INTERSECT .. 14.62 -5.72 -28.12
NSTG NANOSTRING.. 13.24 -2.95 -18.22
MRTX MIRATI THE.. 15.48 -3.42 -18.10
FEYE FIREEYE IN.. 13.12 -2.86 -17.90
EAC ERICKSON I.. 1.06 -0.22 -17.19
Symbol Name Last Change Volume
BAC BANK OF AM.. 13.96 -0.09 8157609
VALE VALE S.A. 4.79 +0.16 4575234
PBR PETROLEO B.. 7.32 +0.25 4050162
JCP J.C. PENNE.. 8.18 -0.75 3929982
FCX FREEPORT-M.. 11.99 +0.70 3822232
CHK CHESAPEAKE.. 5.74 +0.03 2617270
PBR'A PETROLEO B.. 5.63 +0.15 2425433
GE GENERAL EL.. 29.93 +0.05 2243115
MT ARCELORMIT.. 5.30 -0.01 2211657
VALE'P VALE S.A. 3.83 +0.10 2208567
Symbol Name Last Change Change %
ATW ATWOOD OCE.. 10.91 +2.27 +26.27
LXU LSB INDUST.. 9.91 +1.91 +23.88
YELP YELP INCOR.. 25.80 +4.38 +20.45
UNT UNIT CORP 12.05 +1.89 +18.60
EVDY EVERYDAY H.. 6.17 +0.90 +17.08
EPE EP ENERGY .. 6.80 +0.95 +16.24
DV DEVRY EDUC.. 18.36 +2.37 +14.82
CVEO CIVEO CORP.. 2.08 +0.26 +14.29
ECR ECLIPSE RE.. 2.71 +0.31 +12.96
TDC TERADATA C.. 29.47 +3.20 +12.18
Symbol Name Last Change Change %
IMPV IMPERVA IN.. 33.04 -12.43 -27.34
ARP.D ATLAS RESO.. 3.31 -1.19 -26.44
SQ SQUARE INC 10.51 -2.54 -19.46
FUR WINTHROP R.. 10.59 -1.85 -14.87
CBR CIBER INC 1.37 -0.23 -14.38
USM US CELLULA.. 36.73 -5.99 -14.02
CPA COPA HOLDI.. 53.70 -8.69 -13.93
DATA TABLEAU SO.. 44.17 -6.81 -13.36
SB.D SAFE BULKE.. 11.87 -1.60 -11.88
ALEX ALEXANDER .. 33.27 -4.47 -11.84

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/K6 05/20/2016 14.225 0.0 0.0 0.0 14.23 0 0
VAO/M6 06/17/2016 16.175 0.0 0.0 0.0 16.18 0 0
VAO/N6 07/15/2016 17.875 0.0 0.0 0.0 17.88 0 0
VAO/Q6 08/19/2016 19.025 0.0 0.0 0.0 19.02 0 0
VAO/U6 09/16/2016 19.625 0.0 0.0 0.0 19.63 0 0
VAO/Z6 12/16/2016 20.825 0.0 0.0 0.0 20.82 0 0
VAO/F7 01/20/2017 21.00 0.0 0.0 0.0 21.00 0 0
VAO/H7 03/17/2017 21.525 0.0 0.0 0.0 21.52 0 0
VAO/M7 06/16/2017 21.925 0.0 0.0 0.0 21.92 0 0
VAO/Z7 12/15/2017 22.625 0.0 0.0 0.0 22.63 0 0
VAO/Z8 12/21/2018 23.425 0.0 0.0 0.0 23.42 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/K6 05/25/2016 5.50 0.0 0.0 0.0 5.50 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
19VX/K6 05/11/2016 16.65 +0.30 16.90 16.40 16.35 67 235
VIX/K6 05/18/2016 16.84 +0.115 17.27 16.40 16.73 33295 191587
21VX/K6 05/25/2016 18.00 0.0 18.05 17.80 18.00 9 219
22VX/M6 06/01/2016 18.60 0.0 0.0 0.0 18.60 0 88
23VX/M6 06/08/2016 18.825 0.0 0.0 0.0 18.82 0 0
VIX/M6 06/15/2016 19.12 +0.045 19.50 18.79 19.07 21251 145998
25VX/M6 06/22/2016 19.20 0.0 0.0 0.0 19.20 0 0
VIX/N6 07/20/2016 20.05 +0.075 20.40 19.77 19.98 7390 36991
VIX/Q6 08/17/2016 20.40 +0.075 20.70 20.15 20.32 2718 34435
VIX/U6 09/21/2016 20.95 +0.075 21.15 20.70 20.88 1576 21982
VIX/V6 10/19/2016 21.22 +0.095 21.40 21.00 21.13 1276 12056
VIX/X6 11/16/2016 21.33 +0.055 21.50 21.13 21.27 691 7703
VIX/Z6 12/21/2016 20.95 -0.125 21.32 20.95 21.07 24 1829
VIX/F7 01/18/2017 21.75 0.0 0.0 0.0 21.75 0 30
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/K6 05/18/2016 20.77 0.0 0.0 0.0 20.77 0 5
VUX/M6 06/15/2016 22.75 +0.18 22.75 22.60 22.57 37 78
VUX/N6 07/20/2016 23.47 0.0 0.0 0.0 23.47 0 92
VUX/Q6 08/17/2016 23.60 0.0 0.0 0.0 23.60 0 85
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/K6 05/20/2016 14.075 0.0 0.0 0.0 14.08 0 156
VAZ/M6 06/17/2016 16.10 0.0 0.0 0.0 16.10 0 0
VAZ/N6 07/15/2016 17.80 0.0 0.0 0.0 17.80 0 0
VAZ/U6 09/16/2016 19.475 0.0 0.0 0.0 19.48 0 0
VAZ/Z6 12/16/2016 20.775 0.0 0.0 0.0 20.77 0 0
VAZ/F7 01/20/2017 21.00 0.0 0.0 0.0 21.00 0 0
VAZ/H7 03/17/2017 21.425 0.0 0.0 0.0 21.42 0 0
VAZ/M7 06/16/2017 21.875 0.0 0.0 0.0 21.88 0 0
VAZ/Z7 12/15/2017 22.575 0.0 0.0 0.0 22.57 0 0
VAZ/Z8 12/21/2018 23.475 0.0 0.0 0.0 23.47 0 0
*Third Party Advertisement
Right
Left
.DJIA   17597.95 -62.76
.NCOMP   4688.86 -28.23
.SPX   2041.64 -8.99
VIX   15.99 +0.08
CBOE 59.63K 62.57 -0.10
.OEX   905.32 -3.48
BXM   1125.50 -3.61
DJX   176.00 -0.61
.NDX   4285.71 -23.77
RUT   1103.1981 -4.75
PUT   1527.40 -4.76
TYVIX   5.23 -0.31
RVX   20.05 +0.05