Quotes Dashboard

Market Snapshot

Advanced Chart
13.90
0.0 0.0%

VIX Overview

Last 13.90
Change 0.0 (0.0 % )
Price
OHLC
Last Sale 13.90
Net Change 0.0
Percent Change 0.0
52 Week High 53.29
52 Week Low 10.88
Open 0.0
High 0.0
Low 0.0
Previous Close 13.90

Top Markets

Last Change Change %
VIX 13.90 0.0 0.0
S&P 500 2090.54 0.0 0.0
RUSSELL 2000 1141.024 0.0 0.0
NASDAQ 4894.89 0.0 0.0
MSCI EMERGING MARKETS 800.33 +0.65 +0.08
MSCI EAFE 1665.59 +4.02 +0.24

Exchange Volume

  • CBOE:0

  • C2:0

  • 5/26/2016

    CFE:5783

  • 5/25/2016

    CFE:220717

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1615F19 VIX 19.00 06/15/2016 0.55 -0.05 94768 95473
VIX1615F17 VIX 17.00 06/15/2016 0.90 -0.15 66363 45496
VIX1615F18 VIX 18.00 06/15/2016 0.67 -0.12 32809 88259
VIX1615F22 VIX 22.00 06/15/2016 0.29 -0.01 25824 254386
Puts
VIX1615R17 VIX 17.00 06/15/2016 1.65 0.10 49596 113176
VIX1615R15 VIX 15.00 06/15/2016 0.50 0.05 43938 172957
VIX1615R16 VIX 16.00 06/15/2016 1.00 0.10 27883 120044
SPX1617R2090 SPX 2090.00 06/17/2016 23.50 -6.90 27600 15056
Symbol Ticker Strike Expr Last Change Volume Int
Calls
XLF1617F24 XLF 24.00 06/17/2016 0.25 0.11 25839 90771
ETE1615G12.5 ETE 12.50 07/15/2016 0.91 -0.46 25321 68772
OIH1603F28.5 OIH 28.50 06/03/2016 0.42 0.14 19624 94
SPY1617F222 SPY 222.00 06/17/2016 0.03 0.01 18195 73963
Puts
GDX1615S22 GDX 22.00 07/15/2016 1.20 -0.17 50222 17625
GDX1615S23 GDX 23.00 07/15/2016 1.63 -0.18 50138 55106
IWM1619T101 IWM 101.00 08/19/2016 1.08 -1.09 50032 1690
IWM1630R107 IWM 107.00 06/30/2016 0.70 -0.12 50000 113764

Market Scanner

Symbol Name Last Change Volume
MGT MGT CAPITA.. 2.24 -0.61 1265928
AAL AMERICAN A.. 32.18 +0.01 723671
NGD NEW GOLD I.. 3.82 -0.13 701824
GSAT GLOBALSTAR.. 2.52 -0.07 435218
MSTX MAST THERA.. 0.3400 +0.0345 434741
NG NOVAGOLD R.. 5.32 +0.08 380433
SYRG SYNERGY RE.. 5.87 +0.07 368736
HBAN HUNTINGTON.. 10.63 +0.26 366884
BTG B2GOLD COR.. 1.93 +0.07 353749
SIRI SIRIUS XM .. 3.98 +0.00 252328
Symbol Name Last Change Change %
IGC INDIA GLOB.. 0.4600 +0.0850 +22.67
NSPR INSPIREMD .. 0.4400 +0.0800 +22.22
VII VICON INDS.. 0.7500 +0.1000 +15.38
AAMC ALTISOURCE.. 16.07 +2.05 +14.62
LEI LUCAS ENER.. 4.19 +0.47 +12.63
MSTX MAST THERA.. 0.3400 +0.0345 +11.29
GBR NEW CONCEP.. 0.9000 +0.0800 +9.76
ERB ERBA DIAGN.. 0.9100 +0.0750 +8.98
WRN WESTERN CO.. 0.6101 +0.0501 +8.95
BPMX BIOPHARMX .. 0.6500 +0.0510 +8.51
Symbol Name Last Change Change %
TGC TENGASCO I.. 0.7000 -0.2350 -25.13
MGT MGT CAPITA.. 2.24 -0.61 -21.40
AMCO ARMCO META.. 0.1370 -0.0180 -11.61
ALN AMERICAN L.. 1.10 -0.14 -11.29
AIII ACRE REALT.. 1.35 -0.12 -8.16
WYY WIDEPOINT .. 0.7500 -0.0601 -7.42
BGI BIRKS GROU.. 0.4700 -0.0300 -6.00
YUMA YUMA ENERG.. 0.2500 -0.0150 -5.66
NAVB NAVIDEA BI.. 0.8306 -0.0493 -5.60
YHOO YAHOO! INC 35.58 -1.95 -5.20
Symbol Name Last Change Volume
AAPL APPLE INC 99.62 +1.72 7539814
CSCO CISCO SYST.. 28.92 +0.45 6759193
MSFT MICROSOFT .. 52.12 +0.53 5969910
YHOO YAHOO! INC 35.59 -1.94 5736229
MU MICRON TEC.. 11.60 +0.11 5653838
INTC INTEL CORP 31.39 +0.33 5500086
FB FACEBOOK I.. 117.89 +0.19 4503705
XIV VELOCITYSH.. 30.50 +0.52 4435553
SIRI SIRIUS XM .. 4.00 +0.04 4321285
QQQ POWERSHARE.. 109.24 +0.78 4189653
Symbol Name Last Change Change %
INNL INNOCOLL H.. 10.51 +3.40 +47.82
OPXAW OPEXA THER.. 0.0850 +0.0270 +46.55
HOVNP HOVNANIAN .. 4.37 +1.20 +37.85
EYEGW EYEGATE PH.. 0.7000 +0.1800 +34.62
HRMNW HARMONY ME.. 0.2800 +0.0700 +33.33
OPXA OPEXA THER.. 3.29 +0.71 +27.52
SRPT SAREPTA TH.. 23.35 +4.91 +26.63
TLOG TETRALOGIC.. 0.3400 +0.0640 +23.19
NEOS NEOS THERA.. 10.63 +1.99 +23.03
ROIA RADIO ONE .. 2.75 +0.50 +22.22
Symbol Name Last Change Change %
ICLDW INTERCLOUD.. 0.0210 -0.1590 -88.33
MDGS MEDIGUS LT.. 1.23 -0.37 -23.13
WHLRW WHEELER RE.. 0.0315 -0.0085 -21.25
APDNW APPLIED DN.. 1.02 -0.26 -20.31
XGTIW XG TECHNOL.. 0.1038 -0.0262 -20.15
OXGN OXIGENE IN.. 0.6717 -0.1663 -19.84
CLWT EURO TECH .. 1.70 -0.40 -19.05
CERCZ CERECOR IN.. 0.5700 -0.1280 -18.34
AUMAW AR CAPITAL.. 0.0601 -0.0134 -18.23
MICTW MICRONET E.. 0.1451 -0.0320 -18.07
Symbol Name Last Change Volume
BAC BANK OF AM.. 14.92 +0.24 26591710
HPE HEWLETT PA.. 17.35 +1.10 9805215
FCX FREEPORT-M.. 11.65 +0.54 9266828
PBR PETROLEO B.. 6.19 +0.01 9198179
ABEV AMBEV S.A. 5.27 +0.08 9003789
CHK CHESAPEAKE.. 4.35 +0.30 8678127
BABA ALIBABA GR.. 75.59 -5.53 7849503
ETE ENERGY TRA.. 11.13 -1.07 7216430
WFT WEATHERFOR.. 5.69 +0.42 7105617
GE GENERAL EL.. 30.09 +0.24 6977333
Symbol Name Last Change Change %
ARP.D ATLAS RESO.. 1.62 +0.81 +99.73
ARP.E ATLAS RESO.. 1.73 +0.63 +57.27
NM NAVIOS MAR.. 0.9700 +0.3278 +51.04
CSC COMPUTER S.. 50.65 +15.00 +42.08
SGY STONE ENER.. 0.4900 +0.1431 +41.25
NM.H NAVIOS MAR.. 3.95 +1.10 +38.60
NM.G NAVIOS MAR.. 3.98 +0.98 +32.67
BCEI BONANZA CR.. 2.63 +0.57 +27.67
CRK COMSTOCK R.. 0.6700 +0.1150 +20.72
OCN OCWEN FINA.. 2.06 +0.33 +19.08
Symbol Name Last Change Change %
DL CHINA DIST.. 11.33 -2.11 -15.70
TMST TIMKENSTEE.. 9.08 -1.40 -13.36
DV DEVRY EDUC.. 17.57 -2.63 -13.02
AOI ALLIANCE O.. 21.31 -2.96 -12.20
XCO EXCO RESOU.. 0.8250 -0.0930 -10.13
VMEM VIOLIN MEM.. 0.3350 -0.0350 -9.46
ETE ENERGY TRA.. 11.13 -1.07 -8.77
EXPR EXPRESS IN.. 14.68 -1.35 -8.42
CBL CBL & ASSO.. 9.40 -0.86 -8.38
GSL.B GLOBAL SHI.. 13.10 -1.19 -8.33

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/M6 06/17/2016 12.50 0.0 0.0 0.0 12.50 0 0
VAO/N6 07/15/2016 14.825 0.0 0.0 0.0 14.83 0 0
VAO/Q6 08/19/2016 16.375 0.0 0.0 0.0 16.38 0 0
VAO/U6 09/16/2016 17.325 0.0 0.0 0.0 17.32 0 0
VAO/Z6 12/16/2016 19.025 0.0 0.0 0.0 19.02 0 0
VAO/F7 01/20/2017 19.475 0.0 0.0 0.0 19.48 0 0
VAO/H7 03/17/2017 20.125 0.0 0.0 0.0 20.13 0 0
VAO/M7 06/16/2017 20.625 0.0 0.0 0.0 20.63 0 0
VAO/Z7 12/15/2017 21.525 0.0 0.0 0.0 21.52 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 14.85 -0.20 15.10 14.85 15.05 5 453
23VX/M6 06/08/2016 15.675 0.0 0.0 0.0 15.68 0 21
VIX/M6 06/15/2016 16.30 +0.125 16.43 16.15 16.18 3417 250821
25VX/M6 06/22/2016 16.60 0.0 0.0 0.0 16.60 0 150
26VX/M6 06/29/2016 16.85 0.0 0.0 0.0 16.85 0 0
VIX/N6 07/20/2016 18.05 +0.025 18.19 17.95 18.02 1505 82162
VIX/Q6 08/17/2016 18.70 +0.025 18.80 18.60 18.67 410 38644
VIX/U6 09/21/2016 19.56 +0.035 19.56 19.40 19.52 294 25245
VIX/V6 10/19/2016 20.01 +0.035 20.06 19.85 19.98 60 17484
VIX/X6 11/16/2016 20.15 +0.025 20.20 20.09 20.13 23 13676
VIX/Z6 12/21/2016 20.11 +0.035 20.20 20.08 20.07 21 7991
VIX/F7 01/18/2017 20.875 0.0 0.0 0.0 20.88 0 1780
VIX/G7 02/15/2017 20.975 0.0 0.0 0.0 20.98 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/M6 06/15/2016 19.90 0.0 0.0 0.0 19.90 0 12
VUX/N6 07/20/2016 21.07 0.0 0.0 0.0 21.07 0 104
VUX/Q6 08/17/2016 21.23 0.0 0.0 0.0 21.23 0 109
VUX/U6 09/21/2016 21.55 0.0 0.0 0.0 21.55 0 5
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/M6 06/17/2016 12.425 0.0 0.0 0.0 12.43 0 984
VAZ/N6 07/15/2016 14.75 0.0 0.0 0.0 14.75 0 0
VAZ/Q6 08/18/2016 16.125 0.0 0.0 0.0 16.13 0 0
VAZ/U6 09/16/2016 17.175 0.0 0.0 0.0 17.17 0 0
VAZ/Z6 12/16/2016 18.975 0.0 0.0 0.0 18.98 0 0
VAZ/F7 01/20/2017 19.475 0.0 0.0 0.0 19.48 0 0
VAZ/H7 03/17/2017 20.025 0.0 0.0 0.0 20.02 0 0
VAZ/M7 06/16/2017 20.575 0.0 0.0 0.0 20.57 0 0
VAZ/Z7 12/15/2017 21.475 0.0 0.0 0.0 21.48 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   17851.51 +145.46
.NCOMP   4894.89 0.0
.SPX   2090.54 0.0
VIX   13.90 0.0
CBOE   64.18 0.0
.OEX   926.30 0.0
BXM   1147.70 0.0
DJX   178.52 0.0
.NDX   4476.43 0.0
RUT   1141.024 0.0
PUT   1551.31 0.0
TYVIX   4.88 0.0
RVX   17.73 0.0