Quotes Dashboard

Market Snapshot

Advanced Chart
13.12
-0.31 -2.31%

VIX Overview

Last 13.12
Change -0.31 (-2.31 % )
Price
OHLC
Last Sale 13.12
Net Change -0.31
Percent Change -2.31
52 Week High 53.29
52 Week Low 10.88
Open 13.49
High 13.76
Low 13.04
Previous Close 13.43

Top Markets

Last Change Change %
VIX 13.12 -0.31 -2.31
S&P 500 2099.06 +8.96 +0.43
RUSSELL 2000 1150.4498 +10.6962 +0.94
NASDAQ 4933.50 +31.74 +0.65
MSCI EMERGING MARKETS 808.01 -0.28 -0.03
MSCI EAFE 1670.87 +2.11 +0.13

Exchange Volume

  • CBOE:3526836

  • C2:336977

  • 5/31/2016

    CFE:5994

  • 5/27/2016

    CFE:167613

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1615F24 VIX 24.00 06/15/2016 0.15 -0.03 37635 133291
VIX1615F28 VIX 28.00 06/15/2016 0.10 0.00 26010 131672
SPX1617F2090 SPX 2090.00 06/17/2016 22.00 1.50 21021 26098
SPX1617F2095 SPX 2095.00 06/17/2016 21.00 3.00 19976 17995
Puts
SPX1617R2075 SPX 2075.00 06/17/2016 12.55 -3.45 21780 51095
SPX1617R2095 SPX 2095.00 06/17/2016 19.00 -5.25 19894 16586
SPX1617R2090 SPX 2090.00 06/17/2016 17.00 -5.50 18941 21891
VIX1615R15 VIX 15.00 06/15/2016 0.70 0.10 18849 186482
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1627E210 SPY 210.00 05/27/2016 0.32 0.11 86581 45250
XME1616L30 XME 30.00 12/16/2016 0.36 -0.44 27123 1063
SPY1603F219 SPY 219.00 06/03/2016 0.01 0.00 22428 1107
AAPL1627E100 AAPL 100.00 05/27/2016 0.27 -0.40 15218 14503
Puts
XME1616X14 XME 14.00 12/16/2016 0.35 0.02 27123 5
BABA1619T60 BABA 60.00 08/19/2016 0.40 -0.11 20925 21548
SPY1617R148 SPY 148.00 06/17/2016 0.01 -0.01 20000 3994
SPY1617R192 SPY 192.00 06/17/2016 0.13 -0.02 18407 59132

Market Scanner

Symbol Name Last Change Volume
SIRI SIRIUS XM .. 3.96 -0.02 846375
GST GASTAR EXP.. 0.8800 -0.0796 641801
AAL AMERICAN A.. 31.63 +0.14 619683
GSAT GLOBALSTAR.. 2.27 -0.07 570722
LNG CHENIERE E.. 32.77 -0.50 554031
MGT MGT CAPITA.. 2.35 +0.04 550631
OSG OVERSEAS S.. 1.87 +0.04 445408
SYRG SYNERGY RE.. 5.97 -0.02 413062
HUSA HOUSTON AM.. 0.2550 +0.0400 392049
BTG B2GOLD COR.. 1.75 -0.14 291086
Symbol Name Last Change Change %
ZDGE'I ZEDGE INC .. 7.10 +1.90 +36.54
HUSA HOUSTON AM.. 0.2550 +0.0400 +18.60
DAKP DAKOTA PLA.. 0.1550 +0.0220 +16.54
ENRJ ENERJEX RE.. 0.3400 +0.0415 +13.90
HCHC HC2 HOLDIN.. 4.67 +0.45 +10.66
MLSS MILESTONE .. 2.65 +0.25 +10.42
ENRJ. ENERJEX RE.. 0.8800 +0.0800 +10.00
YUMA.A YUMA ENERG.. 3.74 +0.34 +10.00
CRHM CRH MEDICA.. 3.39 +0.30 +9.71
XTNT XTANT MEDI.. 2.11 +0.17 +8.76
Symbol Name Last Change Change %
BGSF BG STAFFIN.. 13.53 -2.83 -17.30
REED REEDS INC 3.40 -0.45 -11.69
VGZ VISTA GOLD.. 0.6650 -0.0850 -11.33
ESTE EARTHSTONE.. 14.12 -1.44 -9.25
AKG ASANKO GOL.. 3.11 -0.30 -8.80
GST GASTAR EXP.. 0.8800 -0.0796 -8.30
NCQ NOVACOPPER.. 0.5400 -0.0450 -7.69
WYY WIDEPOINT .. 0.7302 -0.0598 -7.57
BTG B2GOLD COR.. 1.75 -0.14 -7.41
MXC MEXCO ENER.. 2.36 -0.18 -7.25
Symbol Name Last Change Volume
AAPL APPLE INC 100.35 -0.06 7055259
MSFT MICROSOFT .. 52.32 +0.43 6268561
CSCO CISCO SYST.. 28.92 +0.02 6079033
MU MICRON TEC.. 12.31 +0.36 5754749
INTC INTEL CORP 31.57 +0.08 5284969
TVIX VELOCITYSH.. 2.44 -0.15 5093928
AMD ADVANCED M.. 4.60 +0.25 4694512
AMAT APPLIED MA.. 24.44 +0.71 4032581
BRCD BROCADE CO.. 8.60 +0.02 3860059
JD JD.COM INC 24.25 +1.08 3569172
Symbol Name Last Change Change %
DELTW DELTA TECH.. 0.0845 +0.0425 +101.19
LMFAW LM FUNDING.. 0.8500 +0.3500 +70.00
STKL SUNOPTA IN.. 4.84 +1.02 +26.70
PSDV PSIVIDA CO.. 3.85 +0.75 +24.19
EAGLW DOUBLE EAG.. 0.2900 +0.0500 +20.83
CLRBZ CELLECTAR .. 0.9000 +0.1500 +20.00
DRWIW DRAGONWAVE.. 0.0164 +0.0027 +19.71
HOTRW CHANTICLEE.. 0.0400 +0.0064 +19.05
OSN OSSEN INNO.. 0.8300 +0.1300 +18.57
ACST ACASTI PHA.. 1.63 +0.25 +18.12
Symbol Name Last Change Change %
HERO HERCULES O.. 1.02 -0.92 -47.42
CLRBW CELLECTAR .. 0.2861 -0.1659 -36.70
DELT DELTA TECH.. 0.5220 -0.2080 -28.49
GALTW GALECTIN T.. 0.2600 -0.0946 -26.68
ARWAW AROWANA IN.. 0.0801 -0.0249 -23.71
CNLMW CB PHARMA .. 0.0539 -0.0161 -23.00
DWSN DAWSON GEO.. 6.37 -1.13 -15.07
SGYPW SYNERGY PH.. 0.5101 -0.0899 -14.98
UNXL UNI-PIXEL .. 1.77 -0.31 -14.90
CREG CHINA RECY.. 2.08 -0.36 -14.75
Symbol Name Last Change Volume
CCE COCA COLA .. 51.55 +0.69 30831827
BAC BANK OF AM.. 14.88 +0.18 19094426
ECA ENCANA COR.. 7.64 -0.02 18111697
AJG ARTHUR J G.. 48.20 +0.19 17244302
PBR PETROLEO B.. 5.84 -0.22 7177133
AXL AMERICAN A.. 16.74 +0.39 6301761
PFE PFIZER INC 34.61 +0.18 6164300
FCX FREEPORT-M.. 11.14 -0.20 6120756
ABEV AMBEV S.A. 5.35 +0.03 6083552
TWTR TWITTER IN.. 15.10 +0.80 5803125
Symbol Name Last Change Change %
VSLR VIVINT SOL.. 3.74 +1.11 +42.21
ICA EMPRESAS I.. 0.5892 +0.1292 +28.09
CJES C&J ENERGY.. 0.5000 +0.0996 +24.88
VMEM VIOLIN MEM.. 0.4200 +0.0818 +24.19
CAL CALERES IN.. 25.43 +3.71 +17.08
ARP.E ATLAS RESO.. 2.00 +0.29 +16.96
BIG BIG LOTS I.. 50.95 +6.29 +14.08
NM.H NAVIOS MAR.. 3.88 +0.44 +12.79
BRS BRISTOW GR.. 12.94 +1.45 +12.62
SCX STARRETT L.. 12.65 +1.36 +12.05
Symbol Name Last Change Change %
BIN PROGRESSIV.. 32.77 -34.08 -50.98
TEX TEREX CORP.. 20.89 -3.44 -14.14
CIE COBALT INT.. 2.07 -0.33 -13.75
PES PIONEER EN.. 3.51 -0.52 -12.90
PANW PALO ALTO .. 129.86 -18.32 -12.36
CRC CALIFORNIA.. 1.54 -0.14 -8.33
BAS BASIC ENER.. 2.00 -0.17 -7.83
IDT'I IDT CORPOR.. 12.00 -1.02 -7.83
MUX MCEWEN MIN.. 2.21 -0.18 -7.53
CLF CLIFFS NAT.. 3.07 -0.25 -7.53

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/M6 06/17/2016 12.425 0.0 0.0 0.0 11.32 0 0
VAO/N6 07/15/2016 14.575 0.0 0.0 0.0 13.83 0 0
VAO/Q6 08/19/2016 16.225 0.0 0.0 0.0 15.68 0 0
VAO/U6 09/16/2016 17.15 0.0 0.0 0.0 16.67 0 0
VAO/Z6 12/16/2016 19.025 0.0 0.0 0.0 18.63 0 0
VAO/F7 01/20/2017 19.175 0.0 0.0 0.0 19.02 0 0
VAO/H7 03/17/2017 20.025 0.0 0.0 0.0 19.73 0 0
VAO/M7 06/16/2017 20.575 0.0 0.0 0.0 20.52 0 0
VAO/Z7 12/15/2017 21.475 0.0 0.0 0.0 21.13 0 0
VAO/Z8 12/21/2018 22.275 0.0 0.0 0.0 22.13 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/M6 06/22/2016 0.0 0.0 0 0
VXTY/N6 07/27/2016 0.0 0.0 0 0
VXTY/Q6 08/24/2016 0.0 0.0 0 0
VXTY/U6 09/21/2016 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
22VX/M6 06/01/2016 14.05 -0.10 14.05 14.05 14.15 25 412
23VX/M6 06/08/2016 14.62 -0.505 14.90 14.55 14.58 46 74
VIX/M6 06/15/2016 15.30 -0.075 15.45 15.15 15.38 2718 235202
25VX/M6 06/22/2016 15.72 -0.305 15.80 15.72 15.63 126 150
26VX/M6 06/29/2016 16.45 0.0 0.0 0.0 16.13 0 1
27VX/N6 07/06/2016 16.75 -0.025 16.75 16.75 16.77 2 0
VIX/N6 07/20/2016 17.50 -0.125 17.61 17.42 17.63 1937 104199
VIX/Q6 08/17/2016 18.30 -0.075 18.39 18.23 18.38 563 38550
VIX/U6 09/21/2016 19.15 -0.075 19.19 19.05 19.23 448 24452
VIX/V6 10/19/2016 19.63 -0.045 19.68 19.58 19.67 88 18899
VIX/X6 11/16/2016 19.80 -0.025 19.81 19.72 19.82 43 13829
VIX/Z6 12/21/2016 19.75 -0.025 19.79 19.70 19.77 23 8400
VIX/F7 01/18/2017 20.50 -0.075 20.50 20.50 20.57 5 2587
VIX/G7 02/15/2017 20.725 0.0 0.0 0.0 20.65 0 5
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/M6 06/15/2016 19.60 0.0 0.0 0.0 19.00 0 12
VUX/N6 07/20/2016 20.70 -0.23 20.70 20.70 20.48 2 104
VUX/Q6 08/17/2016 21.17 0.0 0.0 0.0 20.88 0 109
VUX/U6 09/21/2016 21.65 +0.15 21.70 21.60 21.52 20 7
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/M6 06/17/2016 12.35 0.0 0.0 0.0 11.25 0 984
VAZ/N6 07/15/2016 14.50 0.0 0.0 0.0 13.75 0 0
VAZ/Q6 08/18/2016 15.975 0.0 0.0 0.0 15.43 0 0
VAZ/U6 09/16/2016 17.00 0.0 0.0 0.0 16.52 0 0
VAZ/Z6 12/16/2016 18.975 0.0 0.0 0.0 18.57 0 0
VAZ/F7 01/20/2017 19.175 0.0 0.0 0.0 19.02 0 0
VAZ/H7 03/17/2017 19.925 0.0 0.0 0.0 19.63 0 0
VAZ/M7 06/16/2017 20.525 0.0 0.0 0.0 20.48 0 0
VAZ/Z7 12/15/2017 21.425 0.0 0.0 0.0 21.07 0 0
VAZ/Z8 12/21/2018 22.325 0.0 0.0 0.0 22.17 0 0
*Third Party Advertisement
Right
Left
.DJIA   17873.22 +44.93
.NCOMP   4933.50 +31.74
.SPX   2099.06 +8.96
VIX   13.12 -0.31
CBOE 466.15K 63.91 +0.26
.OEX   929.49 +3.33
BXM   1150.11 +2.04
DJX   178.73 +0.45
.NDX   4512.54 +24.58
RUT   1150.4498 +10.6962
PUT   1554.35 +2.26
TYVIX   4.80 -0.01
RVX   16.65 -0.70