Market Overview

Market Snapshot

Advanced Chart
16.79
+0.70 +4.35%

VIX Overview

Last 16.79
Change +0.70 (+4.35 % )
Price
OHLC
Last Sale 16.79
Net Change +0.70
Percent Change +4.35
52 Week High 31.06
52 Week Low 10.28
Open 15.43
High 17.48
Low 15.39
Previous Close 16.09

Top Markets

Last Change Change %
S&P 500 2076.78 -0.64 -0.03
DJIA 17730.11 -27.80 -0.16
RUSSELL 2000 1248.26 0.0 0.0
NASDAQ 5009.21 -3.91 -0.08
MSCI EMERGING MARKETS 964.18 -7.29 -0.75

Exchange Volume

  • CBOE:4167636

  • C2:370512

  • 7/2/2015

    CFE:284525

  • 7/1/2015

    CFE:261081

EXTENDED TRADING HOURS MICROSITE

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1522G25 VIX 25.00 07/22/2015 0.57 0.15 133041 84065
VIX1522G18 VIX 18.00 07/22/2015 1.55 0.45 53750 108579
VIX1522G23 VIX 23.00 07/22/2015 0.75 0.20 48809 487231
VIX1522G20 VIX 20.00 07/22/2015 1.15 0.35 24317 274143
Puts
VIX1522S14 VIX 14.00 07/22/2015 0.35 -0.15 27978 162376
SPXW1510S1845 SPX 1845.00 07/10/2015 0.25 -0.35 27594 849
SPXW1502S2075 SPX 2075.00 07/02/2015 0.05 -6.35 24925 15269
VIX1522S15 VIX 15.00 07/22/2015 0.70 -0.35 22628 167803
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1521H221 SPY 221.00 08/21/2015 0.12 0.00 41606 23082
SPY1521H225 SPY 225.00 08/21/2015 0.03 -0.01 41512 79775
SPY1502G208 SPY 208.00 07/02/2015 0.01 -0.53 18021 22343
SPY1502G209 SPY 209.00 07/02/2015 0.01 -0.18 13175 27154
Puts
VXX1510S17.5 VXX 17.50 07/10/2015 0.16 -0.14 40279 28494
VXX1510S18.5 VXX 18.50 07/10/2015 0.42 -0.10 29915 2870
IWM1517S118 IWM 118.00 07/17/2015 0.53 0.11 28686 45808
SPY1502S207.5 SPY 207.50 07/02/2015 0.06 -0.61 28597 18226

Market Scanner

Symbol Name Last Change Volume
CSCO CISCO SYST.. 27.33 -0.01 636027
VTG VANTAGE DR.. 0.1682 -0.0018 495188
VXX IPATH S&P .. 19.89 +1.11 393683
GSAT GLOBALSTAR.. 2.04 -0.07 386044
PVCT PROVECTUS .. 0.5600 +0.0300 304500
NGD NEW GOLD I.. 2.69 -0.02 299720
SIRI SIRIUS XM .. 3.74 -0.01 289964
TRXC TRANSENTER.. 2.76 -0.14 280766
UWTI VELOCITYSH.. 2.81 -0.06 246189
NAVB NAVIDEA BI.. 1.68 +0.06 240148
Symbol Name Last Change Change %
OGEN ORAGENICS .. 1.87 +0.53 +39.55
SAND SANDSTORM .. 3.20 +0.33 +11.50
ANGI ANGIE'S LI.. 6.42 +0.64 +11.07
UVXY PROSH ULTR.. 42.48 +4.13 +10.77
TVIX VELOCITYSH.. 9.28 +0.81 +9.56
CVRS CORINDUS V.. 3.56 +0.25 +7.55
DGSE DGSE COMPA.. 0.4300 +0.0299 +7.47
WYY WIDEPOINT .. 1.80 +0.12 +7.14
LIQT LIQTECH IN.. 0.8400 +0.0500 +6.33
VXX IPATH S&P .. 19.89 +1.11 +5.91
Symbol Name Last Change Change %
AVL AVALON RAR.. 0.1810 -0.0240 -11.71
KIQ KELSO TECH.. 2.94 -0.32 -9.82
ATL ATLATSA RE.. 0.1000 -0.0100 -9.09
EGI ENTREE GOL.. 0.2910 -0.0290 -9.06
NAK NORTHERN D.. 0.3300 -0.0320 -8.84
BPMX BIOPHARMX .. 2.34 -0.21 -8.24
CMT CORE MOLDI.. 20.46 -1.82 -8.17
REE RARE ELEME.. 0.4144 -0.0356 -7.91
ZGNX ZOGENIX IN.. 12.77 -1.07 -7.73
UFAB UNIQUE FAB.. 12.45 -1.04 -7.71
Symbol Name Last Change Volume
MSFT MICROSOFT .. 44.40 -0.04 8454451
INTC INTEL CORP 30.56 +0.38 7643391
AAPL APPLE INC 126.44 -0.16 6696531
MU MICRON TEC.. 19.07 +0.29 5861581
AMD ADVANCED M.. 2.53 +0.11 5614501
NTRA NATERA, IN.. 22.74 +4.74 5138562
CMCSA COMCAST CO.. 62.34 +0.09 4774499
CSCO CISCO SYST.. 27.33 -0.02 4520892
FB FACEBOOK I.. 87.29 +0.38 4204327
EBAY EBAY INC 61.85 +1.42 4030077
Symbol Name Last Change Change %
GLRI GLORI ENER.. 1.76 +0.56 +46.67
RIBTW RICEBRAN T.. 0.9968 +0.2968 +42.40
LOCM LOCAL CORP.. 0.0920 +0.0250 +37.31
NTRA NATERA, IN.. 22.74 +4.74 +26.33
CFRXZ CONTRAFECT.. 0.8190 +0.1490 +22.24
CFMS CONFORMIS,.. 23.50 +4.25 +22.08
XOOM XOOM CORPO.. 25.05 +4.35 +21.01
ORMP ORAMED PHA.. 6.95 +1.12 +19.21
GGACR GARNERO GR.. 0.2700 +0.0400 +17.39
ZAZA ZAZA ENERG.. 0.9500 +0.1400 +17.28
Symbol Name Last Change Change %
WPCS WPCS INTER.. 2.00 -1.02 -33.77
LILAK LIBERTY GL.. 48.10 -21.79 -31.18
EMMSP EMMIS COMM.. 10.50 -4.00 -27.59
CFRXW CONTRAFECT.. 1.46 -0.40 -21.51
ABEOW ABEONA THE.. 1.48 -0.32 -17.78
VTAE VITAE PHAR.. 12.33 -2.60 -17.41
LILA LIBERTY GL.. 49.61 -10.39 -17.32
VRTA VESTIN REA.. 3.64 -0.76 -17.27
AXPW AXION POWE.. 0.0920 -0.0154 -14.34
ATRM AETRIUM IN.. 3.78 -0.63 -14.29
Symbol Name Last Change Volume
BAC BANK OF AM.. 17.03 -0.19 14549682
GE GENERAL EL.. 26.78 +0.12 8192747
SD SANDRIDGE .. 0.7621 -0.0853 7371365
PFE PFIZER INC 33.37 -0.32 5872753
T AT&T INC 35.73 +0.16 5676747
VALE VALE S.A. 5.85 +0.09 5495652
PBR PETROLEO B.. 8.83 +0.18 5406345
NI NISOURCE I.. 16.99 -0.87 4768484
JPM JPMORGAN C.. 67.52 -0.55 4579960
F FORD MOTOR.. 14.87 -0.12 4439803
Symbol Name Last Change Change %
WG WILLBROS G.. 1.31 +0.15 +12.93
HELI CHC GROUP .. 0.7001 +0.0800 +12.90
ISH INTL SHIPH.. 7.29 +0.83 +12.85
IO ION GEOPHY.. 1.34 +0.13 +10.74
TCPI TCP INTERN.. 4.60 +0.42 +10.05
HNT HEALTH NET.. 71.57 +6.51 +10.01
CPGX COLUMBIA P.. 30.34 +2.75 +9.97
ARO AEROPOSTAL.. 1.79 +0.15 +9.15
ENR ENERGIZER .. 36.65 +2.60 +7.64
SB SAFE BULKE.. 3.35 +0.22 +7.03
Symbol Name Last Change Change %
GTS TRIPLE S M.. 20.23 -4.40 -17.86
XCO EXCO RESOU.. 0.8557 -0.1743 -16.92
WTW WEIGHT WAT.. 4.09 -0.59 -12.61
RYI RYERSON HO.. 8.42 -1.18 -12.29
FC FRANKLIN C.. 17.66 -2.46 -12.23
SFY SWIFT ENER.. 1.66 -0.23 -12.17
TC THOMPSON C.. 0.7500 -0.0999 -11.75
HZN HORIZON GL.. 12.21 -1.54 -11.20
SD SANDRIDGE .. 0.7621 -0.0853 -10.07
YELP YELP INCOR.. 38.18 -4.26 -10.04

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/N5 07/16/2015 17.525 0.0 0.0 0.0 17.52 0 0
VAO/Q5 08/20/2015 17.15 0.0 0.0 0.0 17.15 0 0
VAO/U5 09/17/2015 17.575 0.0 0.0 0.0 17.58 0 0
VAO/V5 10/15/2015 17.775 0.0 0.0 0.0 17.77 0 0
VAO/Z5 12/17/2015 18.30 0.0 0.0 0.0 18.30 0 0
VAO/H6 03/17/2016 18.925 0.0 0.0 0.0 18.92 0 0
VAO/M6 06/17/2016 19.55 0.0 0.0 0.0 19.55 0 0
VAO/Z6 12/15/2016 20.275 0.0 0.0 0.0 20.27 0 0
VAO/M7 06/15/2017 21.125 0.0 0.0 0.0 21.13 0 0
VAO/Z7 12/14/2017 21.175 0.0 0.0 0.0 21.17 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/N5 07/22/2015 6.25 0.0 0.0 0.0 6.25 0 0
VXTY/Q5 08/26/2015 6.30 0.0 0.0 0.0 6.30 0 0
VXTY/U5 09/23/2015 6.35 0.0 0.0 0.0 6.35 0 0
VXTY/V5 10/21/2015 6.375 0.0 0.0 0.0 6.38 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/N5 07/22/2015 16.925 0.0 0.0 0.0 16.92 0 144505
VIX/Q5 08/19/2015 17.025 0.0 0.0 0.0 17.02 0 82292
VIX/U5 09/16/2015 17.30 0.0 0.0 0.0 17.30 0 33143
VIX/V5 10/21/2015 17.55 0.0 0.0 0.0 17.55 0 29018
VIX/X5 11/18/2015 17.775 0.0 0.0 0.0 17.77 0 16249
VIX/Z5 12/16/2015 17.825 0.0 0.0 0.0 17.82 0 19166
VIX/F6 01/20/2016 18.375 0.0 0.0 0.0 18.38 0 9851
VIX/G6 02/17/2016 18.625 0.0 0.0 0.0 18.63 0 2881
VIX/H6 03/16/2016 18.675 0.0 0.0 0.0 18.67 0 7
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/N5 07/22/2015 19.52 0.0 0.0 0.0 19.52 0 77
VUX/Q5 08/19/2015 20.50 0.0 0.0 0.0 20.50 0 74
VUX/U5 09/16/2015 21.40 0.0 0.0 0.0 21.40 0 0
VUX/V5 10/21/2015 21.90 0.0 0.0 0.0 21.90 0 5
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/N5 07/17/2015 18.125 0.0 0.0 0.0 18.13 0 89
VAZ/Q5 08/21/2015 17.20 0.0 0.0 0.0 17.20 0 0
VAZ/U5 09/18/2015 17.725 0.0 0.0 0.0 17.73 0 0
VAZ/V5 10/16/2015 17.875 0.0 0.0 0.0 17.88 0 0
VAZ/Z5 12/18/2015 18.35 0.0 0.0 0.0 18.35 0 0
VAZ/H6 03/18/2016 19.20 0.0 0.0 0.0 19.20 0 0
VAZ/M6 06/17/2016 19.70 0.0 0.0 0.0 19.70 0 0
VAZ/Z6 12/16/2016 20.20 0.0 0.0 0.0 20.20 0 0
VAZ/M7 06/16/2017 21.10 0.0 0.0 0.0 21.10 0 0
VAZ/Z7 12/15/2017 21.175 0.0 0.0 0.0 21.17 0 0
*Third Party Advertisement
Right
Left
.DJIA   17730.11 -27.80
.NCOMP   5009.21 -3.91
.SPX   2076.78 -0.64
VIX   16.79 +0.70
CBOE 849.85K 59.43 +0.95
.OEX   913.77 -0.38
BXM   1126.07 -0.10
DJX   177.30 0.0
.NDX   4433.39 +4.17
RUT   1248.26 0.0
PUT   1509.41 0.0
TYVIX   6.58 +0.02
RVX   19.92 +0.98
  VIX Snapshot

*Third Party Advertisement