Market Overview

Market Snapshot

Advanced Chart
14.04
0.0 0.0%

VIX Overview

Last 14.04
Change 0.0 (0.0 % )
Price
OHLC
Last Sale 14.04
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 14.04

Top Markets

Last Change Change %
DJIA 18135.72 0.0 0.0
S&P 500 2101.04 0.0 0.0
NASDAQ 4982.81 0.0 0.0
  • *Third Party Advertisement
  • *Third Party Advertisement

Exchange Volume

  • CBOE:213

  • C2:0

  • 3/6/2015

    CFE:13484

  • 3/5/2015

    CFE:136801

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1518C17 VIX 17.00 03/18/2015 0.50 0.00 200 65921
VIX1517F16 VIX 16.00 06/17/2015 3.06 -0.14 6 4352
VIX1519H13 VIX 13.00 08/19/2015 5.56 -0.09 6 3769
Puts
VIX1518O13 VIX 13.00 03/18/2015 0.10 0.07 1 28115
Symbol Ticker Strike Expr Last Change Volume Int
Calls
AAPL1506C127 AAPL 127.00 03/06/2015 0.49 -1.46 15094 17616
AAPL1506C128 AAPL 128.00 03/06/2015 0.23 -1.06 14098 24136
AAPL1506C130 AAPL 130.00 03/06/2015 0.03 -0.37 14087 69207
AAPL1506C129 AAPL 129.00 03/06/2015 0.09 -0.68 11178 31411
Puts
F1615M15 F 15.00 01/15/2016 0.99 0.00 23110 164226
SPY1517P180 SPY 180.00 04/17/2015 0.26 0.01 19217 43976
VXX1517P22 VXX 22.00 04/17/2015 0.18 0.06 17510 30741
SPY1506O210 SPY 210.00 03/06/2015 0.40 -0.30 14749 76817

Market Scanner

Symbol Name Last Change Volume
PAL NORTH AMER.. 0.2800 +0.0068 642278
MSTX MAST THERA.. 0.5512 -0.0228 443627
CRMD CORMEDIX I.. 7.76 +1.60 388395
HEB HEMISPHERX.. 0.2597 -0.0083 341344
LEI LUCAS ENER.. 0.2284 -0.0016 270624
NSPR INSPIREMD .. 0.2763 -0.0137 262710
AMZG AMERICAN E.. 0.1996 -0.0230 257866
NAVB NAVIDEA BI.. 1.70 +0.08 234902
GSAT GLOBALSTAR.. 2.73 +0.04 223535
IG IGI LABORA.. 9.43 -1.26 223308
Symbol Name Last Change Change %
CRMD' CORMEDIX I.. 3.90 +1.17 +42.86
AXN AOXING PHA.. 1.12 +0.32 +40.35
CRMD CORMEDIX I.. 7.76 +1.60 +25.97
LGL' LGL GROUP .. 0.0080 +0.0015 +23.08
XXII 22ND CENTU.. 1.20 +0.22 +22.81
ENRJ ENERJEX RE.. 2.51 +0.41 +19.52
MCZ MAD CATZ I.. 0.4320 +0.0489 +12.76
SPP SANCHEZ PR.. 1.65 +0.18 +12.24
URG UR-ENERGY .. 1.05 +0.11 +12.02
GMO GENERAL MO.. 0.4400 +0.0400 +10.00
Symbol Name Last Change Change %
PTN PALATIN TE.. 1.05 -0.22 -17.32
IG IGI LABORA.. 9.43 -1.26 -11.79
TLR TIMBERLINE.. 0.6003 -0.0797 -11.72
CVM' CEL-SCI CO.. 0.3200 -0.0400 -11.11
AMZG AMERICAN E.. 0.1996 -0.0230 -10.33
RWC RELM WIREL.. 5.45 -0.56 -9.32
ISDR ISSUER DIR.. 10.05 -0.99 -8.97
FPP FIELDPOINT.. 1.63 -0.16 -8.94
CTO CONSOLIDAT.. 54.04 -5.25 -8.85
TPI TIANYIN PH.. 0.5900 -0.0500 -7.81
Symbol Name Last Change Volume
AAPL APPLE INC 126.41 -2.13 11797016
MSFT MICROSOFT .. 43.11 +0.06 9085827
MU MICRON TEC.. 29.28 +0.02 7150595
FB FACEBOOK I.. 81.21 +0.32 7049941
CSCO CISCO SYST.. 29.30 -0.03 5747055
INTC INTEL CORP 33.73 -0.39 5335831
GERN GERON CORP.. 3.78 +0.97 4849064
CMCSA COMCAST CO.. 60.33 -0.10 3508018
PCYC PHARMACYCL.. 254.22 +23.74 3414649
OREX OREXIGEN T.. 8.01 -0.48 3396203
Symbol Name Last Change Change %
MEILW METHES ENE.. 0.2099 +0.1499 +249.83
KBSF KBS FASHIO.. 5.65 +2.38 +72.78
SGOC SGOCO GROU.. 0.7001 +0.2101 +42.88
GERN GERON CORP.. 3.78 +0.97 +34.52
MDVXW MEDOVEX CO.. 0.5300 +0.1160 +28.02
PEIX PACIFIC ET.. 11.75 +2.42 +25.94
KYTH KYTHERA BI.. 50.00 +10.10 +25.31
BGMD BG Medicin.. 0.8590 +0.1540 +21.84
GLNG GOLAR LNG .. 34.35 +4.84 +16.40
CRDS CROSSROADS.. 3.05 +0.41 +15.53
Symbol Name Last Change Change %
AXPWW AXION POWE.. 0.0500 -0.0200 -28.57
CAPNW CAPNIA INC.. 1.74 -0.46 -20.91
AXPW AXION POWE.. 0.1921 -0.0429 -18.26
NXTDW NXT-ID, IN.. 0.7500 -0.1500 -16.67
DRAM DATARAM CO.. 2.76 -0.53 -16.11
CAPN CAPNIA INC 7.37 -1.38 -15.77
CERE CERES INC 0.4550 -0.0750 -14.15
TECU TECUMSEH P.. 2.72 -0.42 -13.38
CHOP CHINA GERU.. 0.8200 -0.1200 -12.77
NVGN NOVOGEN LI.. 2.94 -0.42 -12.50
Symbol Name Last Change Volume
BAC BANK OF AM.. 16.00 +0.16 15535656
PFE PFIZER INC 34.47 -0.17 9008082
VALE VALE S.A. 6.53 -0.35 8304016
GE GENERAL EL.. 25.82 +0.16 7489331
PBR PETROLEO B.. 6.08 -0.10 7409930
EMC EMC CORP M.. 28.01 -0.19 7235816
ABBV ABBVIE INC 56.86 -3.41 6244056
AVP AVON PRODU.. 9.05 -0.05 5514508
CHK CHESAPEAKE.. 15.92 +0.43 5434328
ECA ENCANA COR.. 11.79 -0.48 4415319
Symbol Name Last Change Change %
VSLR VIVINT SOL.. 11.35 +2.82 +33.06
LAS LENTUO INT.. 0.7018 +0.1673 +31.30
ALG ALAMO GROU.. 59.19 +9.29 +18.62
PBYI PUMA BIOTE.. 243.17 +36.21 +17.50
RNDY ROUNDYS IN.. 4.68 +0.66 +16.42
BAC''B BANK OF AM.. 0.6200 +0.0801 +14.84
POWR POWERSECUR.. 12.49 +1.54 +14.06
SOL RENESOLA L.. 1.63 +0.20 +13.99
WBAI 500.COM LT.. 13.80 +1.64 +13.49
GTN GRAY TELEV.. 12.31 +1.40 +12.83
Symbol Name Last Change Change %
GEF GREIF INC 37.78 -5.88 -13.47
RNO RHINO RESO.. 2.39 -0.36 -13.09
OPWR OPOWER INC 10.42 -1.25 -10.71
PGN PARAGON OF.. 1.56 -0.18 -10.34
TC THOMPSON C.. 1.31 -0.14 -9.66
ECR ECLIPSE RE.. 6.57 -0.62 -8.62
NVTA INVITAE CO.. 18.27 -1.72 -8.60
HBM' HUDBAY MIN.. 0.7612 -0.0588 -7.17
DAR DARLING IN.. 16.02 -1.20 -6.97
SALT SCORPIO BU.. 2.57 -0.19 -6.88

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/H5 03/20/2015 12.725 0.0 0.0 0.0 12.73 0 0
VAO/J5 04/17/2015 15.075 0.0 0.0 0.0 15.08 0 0
VAO/K5 05/15/2015 16.35 0.0 0.0 0.0 16.35 0 0
VAO/M5 06/19/2015 17.25 0.0 0.0 0.0 17.25 0 0
VAO/U5 09/18/2015 18.60 0.0 0.0 0.0 18.60 0 0
VAO/Z5 12/18/2015 19.40 0.0 0.0 0.0 19.40 0 0
VAO/M6 06/17/2016 20.875 0.0 0.0 0.0 20.88 0 0
VAO/Z6 12/16/2016 21.425 0.0 0.0 0.0 21.42 0 0
VAO/Z7 12/15/2017 22.775 0.0 0.0 0.0 22.77 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/H5 03/25/2015 5.95 0.0 0.0 0.0 5.95 0 0
VXTY/J5 04/22/2015 6.30 0.0 0.0 0.0 6.30 0 0
VXTY/K5 05/27/2015 6.30 0.0 0.0 0.0 6.30 0 0
VXTY/M5 06/24/2015 6.30 0.0 0.0 0.0 6.30 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
2VSW/H5 03/11/2015 13.875 0.0 0.0 0.0 13.88 0 9
3VSW/H5 03/18/2015 14.875 0.0 0.0 0.0 14.88 0 53
4VSW/H5 03/24/2015 15.125 0.0 0.0 0.0 15.13 0 6
1VSW/J5 04/01/2015 15.05 0.0 0.0 0.0 15.05 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/H5 03/18/2015 15.60 +0.275 15.63 15.30 15.33 4391 137711
VIX/J5 04/15/2015 17.20 +0.125 17.23 17.00 17.07 2556 94451
VIX/K5 05/20/2015 17.59 +0.115 17.59 17.40 17.48 1038 27167
VIX/M5 06/17/2015 17.83 +0.105 17.84 17.68 17.73 700 29883
VIX/N5 07/22/2015 18.15 +0.05 18.20 18.00 18.10 538 23563
VIX/Q5 08/19/2015 18.35 +0.025 18.38 18.20 18.32 305 16072
VIX/U5 09/16/2015 18.65 +0.075 18.65 18.50 18.57 325 7101
VIX/V5 10/21/2015 18.77 +0.045 18.77 18.65 18.73 33 1642
VIX/X5 11/18/2015 18.75 -0.05 18.75 18.75 18.80 4 257
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/H5 03/18/2015 18.00 0.0 0.0 0.0 18.00 0 36
VUX/J5 04/15/2015 20.70 0.0 0.0 0.0 20.70 0 23
VUX/K5 05/20/2015 21.40 0.0 0.0 0.0 21.40 0 0
VUX/M5 06/17/2015 22.27 0.0 0.0 0.0 22.27 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXN/H5 03/18/2015 16.075 0.0 0.0 0.0 16.08 0 119
VXN/J5 04/15/2015 17.775 0.0 0.0 0.0 17.77 0 40
VXN/K5 05/20/2015 18.50 0.0 0.0 0.0 18.50 0 25
VXN/M5 06/17/2015 18.65 0.0 0.0 0.0 18.65 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/H5 03/20/2015 12.725 0.0 0.0 0.0 12.73 0 0
VAZ/J5 04/17/2015 15.125 0.0 0.0 0.0 15.13 0 0
VAZ/K5 05/15/2015 16.325 0.0 0.0 0.0 16.33 0 0
VAZ/M5 06/19/2015 17.325 0.0 0.0 0.0 17.32 0 0
VAZ/U5 09/18/2015 18.675 0.0 0.0 0.0 18.67 0 0
VAZ/Z5 12/18/2015 19.475 0.0 0.0 0.0 19.48 0 0
VAZ/M6 06/17/2016 21.025 0.0 0.0 0.0 21.02 0 0
VAZ/Z6 12/16/2016 21.425 0.0 0.0 0.0 21.42 0 0
VAZ/Z7 12/15/2017 22.775 0.0 0.0 0.0 22.77 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEM/H5 03/18/2015 18.55 0.0 0.0 0.0 18.55 0 7
VXEM/J5 04/15/2015 20.375 0.0 0.0 0.0 20.38 0 10
Symbol Expiration Last Change High Low Settlement Volume Int
VXEW/H5 03/18/2015 35.275 0.0 0.0 0.0 35.27 0 0
VXEW/J5 04/15/2015 34.825 0.0 0.0 0.0 34.83 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
GGV/H5 03/18/2015 17.225 0.0 0.0 0.0 17.23 0 2
GGV/J5 04/15/2015 17.425 0.0 0.0 0.0 17.42 0 2
Symbol Expiration Last Change High Low Settlement Volume Int
OVX/H5 03/18/2015 47.125 0.0 0.0 0.0 47.13 0 186
OVX/J5 04/15/2015 45.55 0.0 0.0 0.0 45.55 0 155
*Third Party Advertisement
Right
Left
.DJIA   18135.72 0.0
.NCOMP   4982.81 0.0
.SPX   2101.04 0.0
VXST   12.16 0.0
VIX   14.04 0.0
CBOE   58.945 0.0
.OEX   924.22 0.0
BXM   1094.26 0.0
DJX   181.36 0.0
.NDX   4452.06 0.0
RUT   1234.31 0.0
PUT   1465.25 0.0
VXTYN   5.79 -0.16
RVX   16.65 0.0
  VIX Snapshot

*Third Party Advertisement