Market Overview

Market Snapshot

Advanced Chart
15.52
0.0 0.0

VIX Overview

Last 15.52
Change 0.0 (0.0 % )
Price
OHLC
Last Sale 15.52
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 15.52

Top Markets

Last Change Change %
DJIA 17678.70 0.0 0.0
S&P 500 2057.09 0.0 0.0
NASDAQ 4771.76 0.0 0.0
  • *Third Party Advertisement
  • *Third Party Advertisement

Exchange Volume

  •   

    CBOE: 0  

  •   

    C2: 0  

  • 1/27/2015  

    CFE: 27353  

  • 1/26/2015  

    CFE: 153134  

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1518B30 VIX 30.00 02/18/2015 0.20 -0.15 26617 139071
SPX1520C2150 SPX 2150.00 03/20/2015 4.95 -0.88 18111 56432
VIX1517F18 VIX 18.00 06/17/2015 3.39 -0.22 18109 34762
VIX1518B25 VIX 25.00 02/18/2015 0.44 -0.21 16484 129477
Puts
VIX1518N17 VIX 17.00 02/18/2015 1.40 0.30 11701 76446
VIX1518N16 VIX 16.00 02/18/2015 0.85 0.23 8840 100028
SPX1519R1725 SPX 1725.00 06/19/2015 19.30 -13.70 8750 13113
SPX1520O2050 SPX 2050.00 03/20/2015 42.00 -7.50 8265 75697
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1530A209 SPY 209.00 01/30/2015 0.13 -0.07 16964 36919
SPY1530A210 SPY 210.00 01/30/2015 0.06 -0.05 15311 50985
WMB1517D50 WMB 50.00 04/17/2015 0.50 0.10 13779 19165
AAPL1520C130 AAPL 130.00 03/20/2015 0.78 0.10 11992 55125
Puts
SPY1520O160 SPY 160.00 03/20/2015 0.21 -0.04 29978 76722
SPY1519R163 SPY 163.00 06/19/2015 1.38 -0.07 29502 71006
IWM1520N115 IWM 115.00 02/20/2015 1.05 -0.40 10666 128798
JIVE1520N5 JIVE 5.00 02/20/2015 0.10 -0.05 10000 46284

Market Scanner

Symbol Name Last Change Volume
GSAT GLOBALSTAR.. 2.50 +0.05 683781
LNG CHENIERE E.. 73.40 +0.57 653484
ANV ALLIED NEV.. 1.12 -0.03 650392
MEA METALICO I.. 0.7700 +0.1000 435498
BTG B2GOLD COR.. 2.02 -0.01 411376
GTE GRAN TIERR.. 2.21 -0.05 408262
NGD NEW GOLD I.. 4.30 +0.06 400297
TPLM TRIANGLE P.. 5.61 +0.48 395354
SYRG SYNERGY RE.. 12.21 +0.61 377157
UEC URANIUM EN.. 1.37 +0.24 370040
Symbol Name Last Change Change %
SKY SKYLINE CO.. 4.25 +0.79 +22.83
UEC URANIUM EN.. 1.37 +0.24 +21.24
PED PEDEVCO CO.. 0.6600 +0.1100 +20.00
MHR.D MAGNUM HUN.. 33.49 +5.29 +18.76
MDGN' MEDGENICS .. 2.60 +0.40 +18.18
ATNM ACTINIUM P.. 6.07 +0.91 +17.64
MHR.E MAGNUM HUN.. 16.75 +2.45 +17.13
MEA METALICO I.. 0.7700 +0.1000 +14.93
SYN SYNTHETIC .. 1.74 +0.21 +13.73
BTX' BIOTIME IN.. 1.18 +0.14 +13.45
Symbol Name Last Change Change %
FPP' FIELDPOINT.. 0.2100 -0.1100 -34.38
THM INTERNATIO.. 0.5219 -0.0680 -11.53
CTP CTPARTNERS.. 6.85 -0.70 -9.27
EGI ENTREE GOL.. 0.1820 -0.0164 -8.27
LODE COMSTOCK M.. 1.01 -0.09 -8.18
AUMN GOLDEN MIN.. 0.5700 -0.0500 -8.06
FPP FIELDPOINT.. 1.53 -0.13 -7.83
SARA SARATOGA R.. 0.1663 -0.0138 -7.66
IBIO IBIO INC 0.4700 -0.0369 -7.28
AXU ALEXCO RES.. 0.5753 -0.0418 -6.77
Symbol Name Last Change Volume
MSFT MICROSOFT .. 47.01 -0.17 14981247
AAPL APPLE INC 113.10 +0.12 14351861
ENDP ENDO INTER.. 79.15 +0.28 12857503
INTC INTEL CORP 35.81 -0.64 7535530
YHOO YAHOO! INC 49.44 +0.49 6334952
MAT MATTEL INC 26.64 -1.40 5941605
MU MICRON TEC.. 31.02 +0.07 5664390
ARCP AMERICAN R.. 9.64 +0.11 5616749
AMD ADVANCED M.. 2.61 +0.16 5487751
SIRI SIRIUS XM .. 3.66 +0.09 5433992
Symbol Name Last Change Change %
KBSF KBS FASHIO.. 7.00 +3.15 +81.82
KONE KINGTONE W.. 4.85 +1.83 +60.60
MEILW METHES ENE.. 0.2400 +0.0900 +60.00
VRNGW VRINGO INC 0.0770 +0.0270 +54.00
RITT TECHNOLOGI.. 1.48 +0.51 +52.58
HTBX HEAT BIOLO.. 5.85 +1.85 +46.25
MEILZ METHES ENE.. 0.1200 +0.0300 +33.33
HMNY HELIOS AND.. 1.84 +0.41 +28.67
GNVC GENVEC INC 3.66 +0.66 +22.00
BBEP BREITBURN .. 6.56 +1.16 +21.48
Symbol Name Last Change Change %
LPHI LIFE PARTN.. 0.2150 -0.1631 -43.14
IRDMZ IRIDIUM CO.. 0.2000 -0.0861 -30.09
SANWZ S&W SEED C.. 0.1300 -0.0400 -23.53
CRESW CRESUD S A.. 0.0100 -0.0025 -20.00
WLRHW WL ROSS HO.. 0.8500 -0.1900 -18.27
SHIP SEANERGY M.. 0.7000 -0.1480 -17.45
SYRX SYSOREX GL.. 1.42 -0.29 -16.96
CACH CACHE INC 0.0436 -0.0084 -16.15
SIXD 6D GLOBAL .. 7.03 -1.32 -15.81
TEAR TEARLAB CO.. 1.67 -0.31 -15.66
Symbol Name Last Change Volume
HCA HCA HOLDIN.. 73.00 +4.36 30395200
SWY SAFEWAY IN.. 35.10 -0.19 22279323
BAC BANK OF AM.. 15.85 +0.12 13783599
MDT MEDTRONIC .. 75.59 -1.36 11929319
COV COVIDIEN P.. 106.71 -1.36 11168563
GE GENERAL EL.. 24.59 +0.11 7494411
PFE PFIZER INC 32.80 +0.35 6905790
T AT&T INC 33.18 -0.19 6872326
F FORD MOTOR.. 15.08 +0.17 6019876
PBR PETROLEO B.. 7.23 -0.02 5968767
Symbol Name Last Change Change %
MCP MOLYCORP I.. 0.3501 +0.0700 +24.99
POST POST HOLDI.. 48.83 +7.39 +17.83
HBM' HUDBAY MIN.. 0.7662 +0.1137 +17.43
XCO EXCO RESOU.. 2.11 +0.26 +14.05
MWV MEADWESTVA.. 51.35 +6.31 +14.01
STRI STR HOLDIN.. 0.5800 +0.0700 +13.73
MPO MIDSTATES .. 1.38 +0.16 +13.11
MILL.C MILLER ENE.. 9.45 +0.95 +11.18
MILL.D MILLER ENE.. 7.98 +0.73 +10.07
MTB. M&T BANK C.. 1184.70 +107.70 +10.00
Symbol Name Last Change Change %
KOD''A EASTMAN KO.. 3.50 -0.54 -13.36
SR STANDARD R.. 2.80 -0.39 -12.23
FENG PHOENIX NE.. 7.56 -0.94 -11.06
OIBR OI S.A ADS.. 2.50 -0.30 -10.71
BBDO BANCO BRAD.. 12.33 -1.41 -10.26
CDE' COEUR MINI.. 0.5400 -0.0600 -10.00
NBG.A NAT BANK O.. 12.03 -1.32 -9.89
PT PORTUGAL T.. 0.9465 -0.1035 -9.86
LAS LENTUO INT.. 0.7600 -0.0800 -9.52
SRV CUSHING ML.. 4.22 -0.43 -9.25

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/G5 02/19/2015 14.525 0.0 0.0 0.0 14.53 0 0
VAO/H5 03/19/2015 16.675 0.0 0.0 0.0 16.67 0 0
VAO/J5 04/16/2015 17.675 0.0 0.0 0.0 17.67 0 0
VAO/K5 05/14/2015 18.175 0.0 0.0 0.0 18.17 0 0
VAO/M5 06/19/2015 18.95 0.0 0.0 0.0 18.95 0 0
VAO/U5 09/17/2015 19.65 0.0 0.0 0.0 19.65 0 0
VAO/Z5 12/17/2015 20.225 0.0 0.0 0.0 20.23 0 0
VAO/M6 06/17/2016 21.375 0.0 0.0 0.0 21.38 0 0
VAO/Z6 12/15/2016 21.875 0.0 0.0 0.0 21.88 0 0
VAO/Z7 12/14/2017 23.175 0.0 0.0 0.0 23.17 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/G5 02/25/2015 6.275 0.0 0.0 0.0 6.28 0 0
VXTY/H5 03/25/2015 5.825 0.0 0.0 0.0 5.83 0 0
VXTY/J5 04/22/2015 6.12 0.0 0.0 0.0 6.12 0 0
VXTY/K5 05/27/2015 0.01 0.0 0.0 0.0 0.01 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
4VSW/F5 01/28/2015 15.10 0.0 0.0 0.0 15.10 0 13
1VSW/G5 02/04/2015 15.575 0.0 0.0 0.0 15.58 0 32
2VSW/G5 02/11/2015 15.05 0.0 0.0 0.0 15.05 0 80
3VSW/G5 02/18/2015 16.70 0.0 0.0 0.0 16.70 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/G5 02/18/2015 18.45 +1.225 18.75 17.16 17.23 10822 137420
VIX/H5 03/18/2015 18.65 +1.025 18.80 17.58 17.63 6140 42873
VIX/J5 04/15/2015 18.95 +0.775 19.08 18.10 18.17 2446 32794
VIX/K5 05/20/2015 19.22 +0.695 19.32 18.49 18.52 2147 19794
VIX/M5 06/17/2015 19.44 +0.565 19.53 18.75 18.88 1873 18392
VIX/N5 07/22/2015 19.75 +0.575 19.75 19.10 19.17 639 16657
VIX/Q5 08/19/2015 19.78 +0.405 19.90 19.25 19.38 590 7581
VIX/U5 09/16/2015 19.99 +0.415 20.01 19.50 19.57 124 1775
VIX/V5 10/21/2015 19.80 0.0 0.0 0.0 19.80 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/G5 02/18/2015 21.42 0.0 0.0 0.0 21.42 0 18
VUX/H5 03/18/2015 22.15 0.0 0.0 0.0 22.15 0 2
VUX/J5 04/15/2015 22.80 0.0 0.0 0.0 22.80 0 6
VUX/K5 05/20/2015 22.70 0.0 0.0 0.0 22.70 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXN/G5 02/18/2015 18.50 0.0 0.0 0.0 18.50 0 50
VXN/H5 03/18/2015 19.00 0.0 0.0 0.0 19.00 0 65
VXN/J5 04/15/2015 19.425 0.0 0.0 0.0 19.42 0 25
VXN/K5 05/20/2015 19.425 0.0 0.0 0.0 19.42 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/G5 02/19/2015 14.65 0.0 0.0 0.0 14.65 0 0
VAZ/H5 03/19/2015 16.675 0.0 0.0 0.0 16.67 0 0
VAZ/J5 04/16/2015 17.80 0.0 0.0 0.0 17.80 0 0
VAZ/K5 05/14/2015 18.25 0.0 0.0 0.0 18.25 0 0
VAZ/M5 06/19/2015 19.10 0.0 0.0 0.0 19.10 0 0
VAZ/U5 09/17/2015 19.725 0.0 0.0 0.0 19.73 0 0
VAZ/Z5 12/17/2015 20.275 0.0 0.0 0.0 20.27 0 0
VAZ/M6 06/17/2016 21.375 0.0 0.0 0.0 21.38 0 0
VAZ/Z6 12/15/2016 21.875 0.0 0.0 0.0 21.88 0 0
VAZ/Z7 12/14/2017 23.175 0.0 0.0 0.0 23.17 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEM/G5 02/18/2015 20.225 0.0 0.0 0.0 20.23 0 50
VXEM/H5 03/18/2015 20.725 0.0 0.0 0.0 20.73 0 1
VXEM/J5 04/15/2015 21.50 0.0 0.0 0.0 21.50 0 10
Symbol Expiration Last Change High Low Settlement Volume Int
VXEW/G5 02/18/2015 32.55 0.0 0.0 0.0 32.55 0 10
VXEW/H5 03/18/2015 30.80 0.0 0.0 0.0 30.80 0 45
VXEW/J5 04/15/2015 30.725 0.0 0.0 0.0 30.72 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
GGV/G5 02/18/2015 19.725 0.0 0.0 0.0 19.73 0 240
GGV/H5 03/18/2015 18.75 0.0 0.0 0.0 18.75 0 1
GGV/J5 04/15/2015 18.65 0.0 0.0 0.0 18.65 0 1
Symbol Expiration Last Change High Low Settlement Volume Int
OVX/G5 02/18/2015 53.025 0.0 0.0 0.0 53.02 0 332
OVX/H5 03/18/2015 47.225 0.0 0.0 0.0 47.22 0 33
OVX/J5 04/15/2015 44.775 0.0 0.0 0.0 44.77 0 35
*Third Party Advertisement
Right
Left
.DJIA   17678.70 0.0
.NCOMP   4771.76 +13.88
.SPX   2057.09 0.0
VXST   14.89 0.0
VIX   15.52 0.0
CBOE   66.42 0.0
.OEX   904.51 0.0
BXM   1079.11 0.0
DJX   176.79 0.0
.NDX   4275.72 -2.43
RUT   1200.74 0.0
PUT   1446.40 0.0
VXTYN   6.90 +0.07
RVX   19.73 0.0
  VIX Snapshot

*Third Party Advertisement