Quotes Dashboard

Market Snapshot

Advanced Chart
13.46
+0.03 +0.22%

VIX Overview

Last 13.46
Change +0.03 (+0.22 % )
Price
OHLC
Last Sale 13.46
Net Change +0.03
Percent Change +0.22
52 Week High 53.29
52 Week Low 10.88
Open 13.49
High 13.54
Low 13.31
Previous Close 13.43

Top Markets

Last Change Change %
VIX 13.46 +0.03 +0.22
S&P 500 2090.10 0.0 0.0
RUSSELL 2000 1139.7537 0.0 0.0
NASDAQ 4901.77 0.0 0.0
MSCI EMERGING MARKETS 808.36 +5.43 +0.68
MSCI EAFE 1671.89 +2.05 +0.12

Exchange Volume

  • CBOE:1858

  • C2:0

  • 5/27/2016

    CFE:8176

  • 5/26/2016

    CFE:154567

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPXW1631E2100 SPX 2100.00 05/31/2016 3.40 0.90 110 12586
SPX1617F2100 SPX 2100.00 06/17/2016 15.30 -0.05 40 82943
SPXW1601F2110 SPX 2110.00 06/01/2016 1.30 -0.15 40 4170
VIX1622F22 VIX 22.00 06/22/2016 0.25 -0.10 10 16206
Puts
VIX1615R14 VIX 14.00 06/15/2016 0.20 0.02 1001 84278
VIX1622R14 VIX 14.00 06/22/2016 0.30 0.00 300 8490
SPXW1630R1600 SPX 1600.00 06/30/2016 0.40 -0.05 130 14689
SPXW1631Q2075 SPX 2075.00 05/31/2016 1.60 -0.59 45 8225
Symbol Ticker Strike Expr Last Change Volume Int
Calls
ATVI1603F40.5 ATVI 40.50 06/03/2016 0.13 -0.21 30009 30080
ATVI1627E39.5 ATVI 39.50 05/27/2016 0.10 -0.04 30008 3141
XOP1616I40 XOP 40.00 09/16/2016 1.23 0.02 30005 41366
XOP1616I46 XOP 46.00 09/16/2016 0.30 0.08 30000 29386
Puts
IWM1615S110 IWM 110.00 07/15/2016 1.78 -0.05 28746 108455
IWM1615S100 IWM 100.00 07/15/2016 0.38 -0.02 27528 73951
IWM1615S101 IWM 101.00 07/15/2016 0.47 0.01 16508 33984
IWM1615S111 IWM 111.00 07/15/2016 2.18 0.10 16502 30886

Market Scanner

Symbol Name Last Change Volume
MGT MGT CAPITA.. 2.31 +0.07 1391554
MSTX MAST THERA.. 0.3400 -0.0000 626132
AAL AMERICAN A.. 31.49 -0.69 606334
NGD NEW GOLD I.. 3.81 -0.01 561393
GSAT GLOBALSTAR.. 2.34 -0.18 490406
SYRG SYNERGY RE.. 5.99 +0.12 470879
SIRI SIRIUS XM .. 3.98 +0.00 375429
DAKP DAKOTA PLA.. 0.1330 +0.0330 352868
TPLM TRIANGLE P.. 0.2097 -0.0201 335665
NG NOVAGOLD R.. 5.35 +0.03 297622
Symbol Name Last Change Change %
DAKP DAKOTA PLA.. 0.1330 +0.0330 +33.00
HUSA HOUSTON AM.. 0.2150 +0.0479 +28.67
DXI DXI ENERGY.. 0.1384 +0.0234 +20.35
ERN ERIN ENERG.. 2.48 +0.38 +18.10
ZDGE'I ZEDGE INC .. 5.20 +0.70 +15.56
PED PEDEVCO CO.. 0.2700 +0.0200 +8.00
MGH MINCO GOLD.. 0.2900 +0.0200 +7.41
HEB HEMISPHERX.. 0.1230 +0.0080 +6.96
MLSS MILESTONE .. 2.40 +0.15 +6.67
FSI FLEXIBLE S.. 1.47 +0.09 +6.52
Symbol Name Last Change Change %
PVCT PROVECTUS .. 0.3500 -0.0350 -9.09
GLOW GLOWPOINT .. 0.3000 -0.0290 -8.81
TPLM TRIANGLE P.. 0.2097 -0.0201 -8.75
AIRI AIR INDUST.. 4.61 -0.43 -8.53
UAMY U S ANTIMO.. 0.2400 -0.0200 -7.69
VHC VIRNETX HO.. 4.78 -0.37 -7.18
GSAT GLOBALSTAR.. 2.34 -0.18 -7.14
TGD TIMMINS GO.. 0.2510 -0.0190 -7.04
ASM AVINO SILV.. 1.38 -0.09 -6.12
TRX TANZANIAN .. 0.4398 -0.0254 -5.46
Symbol Name Last Change Volume
AAPL APPLE INC 100.41 +0.79 7541369
MSFT MICROSOFT .. 51.89 -0.23 5804641
NERV MINERVA NE.. 11.80 +8.26 5707390
CSCO CISCO SYST.. 28.90 -0.02 5477586
TVIX VELOCITYSH.. 2.59 -0.07 5311031
MU MICRON TEC.. 11.95 +0.35 5114382
IONS IONIS PHAR.. 21.36 -13.90 5021898
LCAHU LANDCADIA .. 10.00 +0.00 4432477
FB FACEBOOK I.. 119.47 +1.58 4153881
INTC INTEL CORP 31.49 +0.10 3700730
Symbol Name Last Change Change %
ICLDW INTERCLOUD.. 0.1323 +0.1113 +530.00
NERV MINERVA NE.. 11.80 +8.26 +233.33
FLXN FLEXION TH.. 17.23 +5.78 +50.48
GRSHW GORES HOLD.. 0.3500 +0.1000 +40.00
ABEOW ABEONA THE.. 1.25 +0.35 +38.89
AUMAW AR CAPITAL.. 0.0800 +0.0199 +33.11
GLRI GLORI ENER.. 0.2440 +0.0529 +27.68
SKIS PEAK RESOR.. 4.28 +0.91 +27.00
WHLRW WHEELER RE.. 0.0400 +0.0085 +26.98
BBSI BARRETT BU.. 36.50 +7.37 +25.30
Symbol Name Last Change Change %
IONS IONIS PHAR.. 21.36 -13.90 -39.42
PRGN PARAGON SH.. 1.04 -0.55 -34.59
CAPNW CAPNIA INC.. 0.2000 -0.1000 -33.33
OVAS OVASCIENCE.. 6.93 -2.85 -29.14
CLRBZ CELLECTAR .. 0.7500 -0.2500 -25.00
AGFSW AGROFRESH .. 0.5015 -0.1485 -22.85
BIOD BIODEL INC.. 0.3590 -0.1010 -21.96
MRUS MERUS N.V 8.35 -1.87 -18.30
CNET CHINANET O.. 0.5000 -0.1100 -18.03
DRWIW DRAGONWAVE.. 0.0137 -0.0028 -16.97
Symbol Name Last Change Volume
BAC BANK OF AM.. 14.70 -0.22 16129330
USFD US FOODS H.. 24.91 +1.91 11129914
PFE PFIZER INC 34.43 +0.08 9339951
HPQ HP INC 13.04 +0.84 7637611
CHK CHESAPEAKE.. 4.23 -0.12 7094806
FCX FREEPORT-M.. 11.34 -0.31 6742698
VALE VALE S.A. 4.06 -0.01 5994230
PBR PETROLEO B.. 6.06 -0.13 5564613
F FORD MOTOR.. 13.46 -0.06 5045162
HPE HEWLETT PA.. 17.39 +0.04 4999323
Symbol Name Last Change Change %
SGY STONE ENER.. 0.6700 +0.1800 +36.73
GNK GENCO SHIP.. 0.6190 +0.1090 +21.37
ARP ATLAS RESO.. 0.3610 +0.0610 +20.33
ASX ADVANCED S.. 5.77 +0.88 +18.00
PES PIONEER EN.. 4.03 +0.49 +13.84
CRCM CARE.COM I.. 8.61 +0.87 +11.24
ROYT PACIFIC CO.. 1.91 +0.19 +11.05
EMES EMERGE ENE.. 4.75 +0.47 +10.98
GCO GENESCO IN.. 64.26 +5.38 +9.14
FMSA FAIRMOUNT .. 5.36 +0.44 +8.94
Symbol Name Last Change Change %
TDW TIDEWATER .. 3.90 -2.21 -36.17
BRS BRISTOW GR.. 11.49 -3.99 -25.78
ANF ABERCROMBI.. 21.15 -3.93 -15.67
PSTG PURE STORA.. 12.46 -2.26 -15.35
VHI VALHI INC .. 2.04 -0.34 -14.29
NM.H NAVIOS MAR.. 3.44 -0.51 -12.91
GLF GULFMARK O.. 3.26 -0.39 -10.68
SIG SIGNET JEW.. 97.00 -11.37 -10.49
PACD PACIFIC DR.. 4.09 -0.46 -10.11
COTV COTIVITI H.. 17.11 -1.89 -9.95

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/M6 06/17/2016 12.425 0.0 0.0 0.0 12.43 0 0
VAO/N6 07/15/2016 14.575 0.0 0.0 0.0 14.58 0 0
VAO/Q6 08/19/2016 16.225 0.0 0.0 0.0 16.23 0 0
VAO/U6 09/16/2016 17.15 0.0 0.0 0.0 17.15 0 0
VAO/Z6 12/16/2016 19.025 0.0 0.0 0.0 19.02 0 0
VAO/F7 01/20/2017 19.175 0.0 0.0 0.0 19.17 0 0
VAO/H7 03/17/2017 20.025 0.0 0.0 0.0 20.02 0 0
VAO/M7 06/16/2017 20.575 0.0 0.0 0.0 20.57 0 0
VAO/Z7 12/15/2017 21.475 0.0 0.0 0.0 21.48 0 0
VAO/Z8 12/21/2018 22.275 0.0 0.0 0.0 22.27 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
Symbol Expiration Last Change High Low Settlement Volume Int
22VX/M6 06/01/2016 14.50 -0.175 14.50 14.50 14.68 1 464
23VX/M6 06/08/2016 15.125 0.0 0.0 0.0 15.13 0 21
VIX/M6 06/15/2016 15.80 -0.025 15.97 15.75 15.83 4164 244044
25VX/M6 06/22/2016 16.025 0.0 0.0 0.0 16.03 0 151
26VX/M6 06/29/2016 16.45 0.0 0.0 0.0 16.45 0 1
27VX/N6 07/06/2016 17.075 0.0 0.0 0.0 17.07 0 0
VIX/N6 07/20/2016 17.77 -0.055 17.90 17.75 17.82 2456 90409
VIX/Q6 08/17/2016 18.45 -0.075 18.55 18.45 18.52 554 38116
VIX/U6 09/21/2016 19.29 -0.085 19.40 19.29 19.38 531 24923
VIX/V6 10/19/2016 19.78 -0.045 19.89 19.75 19.82 214 18136
VIX/X6 11/16/2016 19.93 -0.045 20.02 19.93 19.98 27 13745
VIX/Z6 12/21/2016 19.90 -0.025 19.95 19.90 19.92 33 8068
VIX/F7 01/18/2017 20.775 0.0 0.0 0.0 20.77 0 2106
VIX/G7 02/15/2017 20.725 0.0 0.0 0.0 20.73 0 3
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/M6 06/15/2016 19.60 0.0 0.0 0.0 19.60 0 12
VUX/N6 07/20/2016 20.92 0.0 0.0 0.0 20.92 0 104
VUX/Q6 08/17/2016 21.17 0.0 0.0 0.0 21.17 0 109
VUX/U6 09/21/2016 21.50 0.0 0.0 0.0 21.50 0 7
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/M6 06/17/2016 12.35 0.0 0.0 0.0 12.35 0 984
VAZ/N6 07/15/2016 14.50 0.0 0.0 0.0 14.50 0 0
VAZ/Q6 08/18/2016 15.975 0.0 0.0 0.0 15.98 0 0
VAZ/U6 09/16/2016 17.00 0.0 0.0 0.0 17.00 0 0
VAZ/Z6 12/16/2016 18.975 0.0 0.0 0.0 18.98 0 0
VAZ/F7 01/20/2017 19.175 0.0 0.0 0.0 19.17 0 0
VAZ/H7 03/17/2017 19.925 0.0 0.0 0.0 19.92 0 0
VAZ/M7 06/16/2017 20.525 0.0 0.0 0.0 20.52 0 0
VAZ/Z7 12/15/2017 21.425 0.0 0.0 0.0 21.42 0 0
VAZ/Z8 12/21/2018 22.325 0.0 0.0 0.0 22.32 0 0
*Third Party Advertisement
Right
Left
.DJIA   17828.29 0.0
.NCOMP   4901.77 0.0
.SPX   2090.10 0.0
VIX   13.47 +0.04
CBOE   63.65 0.0
.OEX   926.16 0.0
BXM   1148.07 0.0
DJX   178.28 0.0
.NDX   4487.96 0.0
RUT   1139.7537 0.0
PUT   1552.09 0.0
TYVIX   4.83 +0.02
RVX   17.35 0.0