Market Overview

Market Snapshot

Advanced Chart
15.80
0.0 0.0%

VIX Overview

Last 15.80
Change 0.0 (0.0 % )
Price
OHLC
Last Sale 15.80
Net Change 0.0
Percent Change 0.0
52 Week High 31.06
52 Week Low 10.28
Open 0.0
High 0.0
Low 0.0
Previous Close 15.80

Top Markets

Last Change Change %
S&P 500 2056.15 0.0 0.0
DJIA 17678.23 0.0 0.0
RUSSELL 2000 1231.99 0.0 0.0
NASDAQ 4863.36 0.0 0.0

Exchange Volume

  • CBOE:716

  • C2:0

  • 3/27/2015

    CFE:8724

  • 3/26/2015

    CFE:215437

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPXW1527C2065 SPX 2065.00 03/27/2015 3.60 0.80 100 2047
SPXW1527C2045 SPX 2045.00 03/27/2015 12.80 -4.50 50 460
SPXW1531C2050 SPX 2050.00 03/31/2015 15.80 -0.40 40 6896
VIX1516I20 VIX 20.00 09/16/2015 2.92 -0.07 27 10145
Puts
SPX1515Q1840 SPX 1840.00 05/15/2015 6.50 0.10 94 715
SPX1515Q1845 SPX 1845.00 05/15/2015 6.75 0.20 94 77
SPXW1527O2045 SPX 2045.00 03/27/2015 3.40 -0.20 51 4465
SPX1517P2075 SPX 2075.00 04/17/2015 37.80 0.20 25 33876
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1531C208 SPY 208.00 03/31/2015 0.31 -0.18 16668 47387
QQQ1502D107 QQQ 107.00 04/02/2015 0.29 -0.10 16421 6939
AAPL1527C125 AAPL 125.00 03/27/2015 0.46 -0.07 13963 25682
SPY1530F230 SPY 230.00 06/30/2015 0.06 -0.04 13500 34522
Puts
SPY1517P204 SPY 204.00 04/17/2015 2.41 0.21 33817 146552
SPY1517P198 SPY 198.00 04/17/2015 0.99 0.13 30518 101789
SPY1517P206 SPY 206.00 04/17/2015 3.13 0.19 26983 106207
SPY1517P202 SPY 202.00 04/17/2015 1.79 0.13 20428 81920

Market Scanner

Symbol Name Last Change Volume
LNG CHENIERE E.. 78.70 +2.08 2202662
PAL NORTH AMER.. 0.2391 +0.0126 330095
GSAT GLOBALSTAR.. 3.39 +0.01 290634
NOG NORTHERN O.. 8.04 +0.62 258842
GTE GRAN TIERR.. 2.71 -0.02 245042
TPLM TRIANGLE P.. 5.40 +0.22 226703
NGD NEW GOLD I.. 3.61 -0.15 225791
NG NOVAGOLD R.. 2.99 -0.14 197320
VTG VANTAGE DR.. 0.3292 +0.0096 191600
SYRG SYNERGY RE.. 11.95 +0.05 180965
Symbol Name Last Change Change %
FPP' FIELDPOINT.. 0.1390 +0.0490 +54.44
BRN BARNWELL I.. 2.69 +0.34 +14.47
EGI ENTREE GOL.. 0.1773 +0.0220 +14.17
SSN SAMSON OIL.. 0.1930 +0.0180 +10.29
AXN AOXING PHA.. 1.84 +0.17 +10.18
TRX TANZANIAN .. 0.3701 +0.0339 +10.08
MGH MINCO GOLD.. 0.2299 +0.0199 +9.48
LEI LUCAS ENER.. 0.2294 +0.0196 +9.34
HCHC HC2 HOLDIN.. 13.09 +1.10 +9.17
CNR CHINA METR.. 0.9800 +0.0800 +8.89
Symbol Name Last Change Change %
CTP CTPARTNERS.. 4.26 -1.80 -29.70
DGSE DGSE COMPA.. 1.40 -0.20 -12.50
AVL AVALON RAR.. 0.2305 -0.0295 -11.35
MDW MIDWAY GOL.. 0.3148 -0.0302 -8.75
GPL GREAT PANT.. 0.5678 -0.0522 -8.42
REE RARE ELEME.. 0.6330 -0.0570 -8.26
ATNM ACTINIUM P.. 2.64 -0.23 -8.01
LIQT LIQTECH IN.. 0.6950 -0.0600 -7.95
CVM' CEL-SCI CO.. 0.3110 -0.0268 -7.93
NSPR INSPIREMD .. 0.3148 -0.0242 -7.14
Symbol Name Last Change Volume
CSCO CISCO SYST.. 27.09 -0.37 17113063
AAPL APPLE INC 124.24 +0.86 13684665
QQQ POWERSHARE.. 105.10 -0.36 11799480
INTC INTEL CORP 30.08 +0.19 11678407
MSFT MICROSOFT .. 41.21 -0.25 10506449
FB FACEBOOK I.. 83.01 +0.09 9154724
MU MICRON TEC.. 26.66 +0.09 8821612
KRFT KRAFT FOOD.. 84.39 +1.22 7932395
AMAT APPLIED MA.. 22.40 -0.23 7659186
MDLZ MONDELEZ I.. 35.08 -0.72 7610560
Symbol Name Last Change Change %
ICLDW INTERCLOUD.. 1.59 +0.49 +44.55
NXTDW NXT-ID, IN.. 1.40 +0.27 +23.89
XGTIW XG TECHNOL.. 0.2190 +0.0390 +21.67
CYHHZ COMMUNITY .. 0.0240 +0.0040 +20.00
CLACW CAPITOL AC.. 0.9500 +0.1500 +18.75
LIME LIME ENERG.. 4.00 +0.63 +18.69
CNAT CONATUS PH.. 6.76 +1.00 +17.36
FORD FORWARD IN.. 0.9000 +0.1200 +15.38
SEDG SOLAREDGE .. 20.70 +2.70 +15.00
HQCL HANWHA Q C.. 1.96 +0.25 +14.62
Symbol Name Last Change Change %
CRESW CRESUD S A.. 0.0200 -0.0060 -23.08
GGACW GARNERO GR.. 0.1000 -0.0300 -23.08
SNDK SANDISK CO.. 66.20 -14.98 -18.45
WHLRW WHEELER RE.. 0.0900 -0.0200 -18.18
JOEZ JOE'S JEAN.. 0.2002 -0.0428 -17.61
KONE KINGTONE W.. 2.77 -0.59 -17.56
NVFY NOVA LIFES.. 2.63 -0.55 -17.30
SCMP SUCAMPO PH.. 14.00 -2.84 -16.86
VBLT VASCULAR B.. 6.02 -1.20 -16.62
DISCB DISCOVERY .. 31.96 -5.94 -15.67
Symbol Name Last Change Volume
BAC BANK OF AM.. 15.42 +0.01 19203686
PBR PETROLEO B.. 5.79 -0.24 10425700
CFG CITIZENS F.. 24.12 +0.12 9378645
F FORD MOTOR.. 16.01 -0.17 8834776
GE GENERAL EL.. 24.80 -0.11 8530316
RAD RITE AID C.. 8.20 -0.16 7029117
VALE VALE S.A. 5.94 -0.28 6982644
T AT&T INC 32.82 +0.20 6704432
AA ALCOA INC 12.88 -0.09 5785020
TSM TAIWAN SEM.. 23.20 +0.02 5349538
Symbol Name Last Change Change %
LAS LENTUO INT.. 0.6027 +0.1028 +20.56
DPLO DIPLOMAT P.. 34.63 +4.28 +14.10
RHT RED HAT IN.. 75.36 +6.91 +10.09
WTW WEIGHT WAT.. 7.55 +0.65 +9.42
CCSC COUNTRY ST.. 6.40 +0.52 +8.84
WG WILLBROS G.. 3.42 +0.25 +7.89
PGN PARAGON OF.. 1.38 +0.09 +6.98
KODK' EASTMAN KO.. 5.39 +0.35 +6.94
RMP RICE MIDST.. 14.07 +0.91 +6.91
NVO NOVO NORDI.. 53.26 +3.44 +6.90
Symbol Name Last Change Change %
CDE' COEUR MINI.. 0.2900 -0.0900 -23.68
ENVA ENOVA INTE.. 19.52 -4.28 -17.98
WGO WINNEBAGO .. 20.39 -3.40 -14.29
BTU PEABODY EN.. 5.60 -0.75 -11.81
CCM CONCORD ME.. 5.81 -0.61 -9.50
HBM' HUDBAY MIN.. 0.8915 -0.0850 -8.70
ZA ZUOAN FASH.. 0.7840 -0.0660 -7.76
MTL MECHEL OAO 1.24 -0.10 -7.46
MCP MOLYCORP I.. 0.3500 -0.0265 -7.04
PAM PAMPA ENER.. 17.06 -1.29 -7.03

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/J5 04/17/2015 15.775 0.0 0.0 0.0 15.78 0 0
VAO/K5 05/15/2015 16.35 0.0 0.0 0.0 16.35 0 0
VAO/M5 06/19/2015 17.60 0.0 0.0 0.0 17.60 0 0
VAO/N5 07/16/2015 18.075 0.0 0.0 0.0 18.07 0 0
VAO/U5 09/18/2015 18.95 0.0 0.0 0.0 18.95 0 0
VAO/Z5 12/18/2015 19.80 0.0 0.0 0.0 19.80 0 0
VAO/H6 03/17/2016 20.40 0.0 0.0 0.0 20.40 0 0
VAO/M6 06/17/2016 20.95 0.0 0.0 0.0 20.95 0 0
VAO/Z6 12/16/2016 21.825 0.0 0.0 0.0 21.82 0 0
VAO/Z7 12/15/2017 22.925 0.0 0.0 0.0 22.92 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/J5 04/22/2015 5.75 0.0 0.0 0.0 5.75 0 0
VXTY/K5 05/27/2015 5.80 0.0 0.0 0.0 5.80 0 0
VXTY/M5 06/24/2015 5.90 0.0 0.0 0.0 5.90 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
1VSW/J5 04/01/2015 15.15 0.0 0.0 0.0 15.15 0 22
2VSW/J5 04/08/2015 15.75 0.0 0.0 0.0 15.75 0 8
3VSW/J5 04/15/2015 16.375 0.0 0.0 0.0 16.38 0 8
4VSW/J5 04/29/2015 17.025 0.0 0.0 0.0 17.02 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/J5 04/15/2015 16.50 +0.025 16.80 16.33 16.48 4363 166706
VIX/K5 05/20/2015 17.80 -0.025 18.05 17.65 17.82 2037 75569
VIX/M5 06/17/2015 18.30 +0.025 18.48 18.10 18.27 995 38123
VIX/N5 07/22/2015 18.60 -0.025 18.76 18.50 18.63 275 30772
VIX/Q5 08/19/2015 18.78 +0.005 18.92 18.69 18.77 135 19296
VIX/U5 09/16/2015 19.10 +0.025 19.21 18.99 19.07 95 11436
VIX/V5 10/21/2015 19.35 +0.075 19.45 19.20 19.27 112 6276
VIX/X5 11/18/2015 19.47 +0.095 19.47 19.35 19.38 65 1791
VIX/Z5 12/16/2015 19.49 +0.04 19.55 19.43 19.45 7 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/J5 04/15/2015 18.98 0.0 0.0 0.0 18.98 0 66
VUX/K5 05/20/2015 21.02 0.0 0.0 0.0 21.02 0 2
VUX/M5 06/17/2015 22.40 0.0 0.0 0.0 22.40 0 15
VUX/N5 07/22/2015 22.50 0.0 0.0 0.0 22.50 0 5
Symbol Expiration Last Change High Low Settlement Volume Int
VXN/J5 04/15/2015 18.10 0.0 0.0 0.0 18.10 0 40
VXN/K5 05/20/2015 19.225 0.0 0.0 0.0 19.23 0 20
VXN/M5 06/17/2015 18.45 0.0 0.0 0.0 18.45 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/J5 04/17/2015 15.825 0.0 0.0 0.0 15.83 0 142
VAZ/K5 05/15/2015 16.325 0.0 0.0 0.0 16.33 0 0
VAZ/M5 06/19/2015 17.675 0.0 0.0 0.0 17.67 0 0
VAZ/N5 07/17/2015 18.075 0.0 0.0 0.0 18.07 0 0
VAZ/U5 09/18/2015 18.95 0.0 0.0 0.0 18.95 0 0
VAZ/Z5 12/18/2015 19.875 0.0 0.0 0.0 19.88 0 0
VAZ/H6 03/18/2016 20.45 0.0 0.0 0.0 20.45 0 0
VAZ/M6 06/17/2016 21.075 0.0 0.0 0.0 21.07 0 0
VAZ/Z6 12/16/2016 21.775 0.0 0.0 0.0 21.77 0 0
VAZ/Z7 12/15/2017 22.925 0.0 0.0 0.0 22.92 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEM/J5 04/15/2015 20.125 0.0 0.0 0.0 20.13 0 10
VXEM/K5 05/20/2015 21.275 0.0 0.0 0.0 21.27 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEW/J5 04/15/2015 38.70 0.0 0.0 0.0 38.70 0 0
VXEW/K5 05/20/2015 36.275 0.0 0.0 0.0 36.27 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
GGV/J5 04/15/2015 17.40 0.0 0.0 0.0 17.40 0 2
GGV/K5 05/20/2015 17.975 0.0 0.0 0.0 17.98 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
OVX/J5 04/15/2015 49.75 0.0 0.0 0.0 49.75 0 249
OVX/K5 05/20/2015 45.55 0.0 0.0 0.0 45.55 0 0
*Third Party Advertisement
Right
Left
.DJIA   17678.23 0.0
.NCOMP   4863.36 0.0
.SPX   2056.15 0.0
VXST   15.92 0.0
VIX   15.80 0.0
CBOE   57.73 0.0
.OEX   899.43 0.0
BXM   1091.12 0.0
DJX   176.78 0.0
.NDX   4315.26 0.0
RUT   1231.99 0.0
PUT   1452.63 0.0
VXTYN   5.74 +0.11
RVX   18.17 0.0
  VIX Snapshot

*Third Party Advertisement