Market Overview

Market Snapshot

Advanced Chart
16.49
-0.32 -1.90

VIX Overview

Last 16.49
Change -0.32 (-1.90 % )
Price
OHLC
Last Sale 16.49
Net Change -0.32
Percent Change -1.90
52 Week High 31.06
52 Week Low 10.28
Open 16.57
High 17.20
Low 16.11
Previous Close 16.81

Top Markets

Last Change Change %
DJIA 17804.80 +26.65 +0.15
S&P 500 2070.65 +9.42 +0.46
NASDAQ 4765.38 +16.98 +0.36
  • *Third Party Advertisement
  • *Third Party Advertisement

Exchange Volume

  •   

    CBOE: 5647892  

  •   

    C2: 515204  

  • 12/19/2014  

    CFE: 225808  

  • 12/18/2014  

    CFE: 252524  

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPXW1431L2080 SPX 2080.00 12/31/2014 13.00 1.50 39233 23489
VIX1521A19 VIX 19.00 01/21/2015 1.29 -0.36 27488 83978
VIX1521A17 VIX 17.00 01/21/2015 1.72 -0.48 25636 120843
SPXW1431L2090 SPX 2090.00 12/31/2014 11.90 4.09 23719 22632
Puts
SPX1517M1500 SPX 1500.00 01/17/2015 0.50 0.00 40287 41774
VIX1521M17 VIX 17.00 01/21/2015 2.19 0.19 27292 112038
SPXW1426X1850 SPX 1850.00 12/26/2014 0.30 -0.05 25050 9017
SPX1517M2050 SPX 2050.00 01/17/2015 22.00 -4.60 22749 45491
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1420L207 SPY 207.00 12/20/2014 0.01 -0.40 31610 124439
CBS1420L55 CBS 55.00 12/20/2014 0.18 0.03 22250 49114
SPY1530A211 SPY 211.00 01/30/2015 1.73 0.80 19734 51
SPY1517A212 SPY 212.00 01/17/2015 0.75 0.04 18375 275644
Puts
CIM1517M2.8 CIM 2.80 01/17/2015 0.01 0.00 39000 41035
FSTO1517M2 FSTO 2.00 01/17/2015 1.75 0.00 30000 30408
SPY1520N180 SPY 180.00 02/20/2015 0.76 -0.07 16773 87412
SPY1420X206 SPY 206.00 12/20/2014 0.01 -0.82 16770 60515

Market Scanner

Symbol Name Last Change Volume
BTG B2GOLD COR.. 1.58 -0.15 27472709
GSS GOLDEN STA.. 0.1600 -0.0738 22788687
RBY RUBICON MI.. 0.8675 -0.1825 14109594
NG NOVAGOLD R.. 3.12 +0.07 13584889
MDW MIDWAY GOL.. 0.6296 -0.0504 8366124
NGD NEW GOLD I.. 4.53 +0.16 7042101
GPL GREAT PANT.. 0.6100 -0.1399 6252915
PZG PARAMOUNT .. 0.9400 -0.0100 6197504
SAND SANDSTORM .. 3.10 -0.11 5802468
TRX TANZANIAN .. 0.6250 -0.1933 5257217
Symbol Name Last Change Change %
TRXC TRANSENTER.. 3.24 +0.89 +37.87
NAK NORTHERN D.. 0.4800 +0.1025 +27.15
LGL' LGL GROUP .. 0.0050 +0.0010 +25.00
TPLM TRIANGLE P.. 5.78 +1.06 +22.46
VHC VIRNETX HO.. 5.85 +0.96 +19.63
PAL NORTH AMER.. 0.1550 +0.0249 +19.14
SARA SARATOGA R.. 0.2601 +0.0400 +18.17
BVX BOVIE MEDI.. 4.00 +0.59 +17.30
ENSV Enservco C.. 1.58 +0.22 +16.18
ENRJ. ENERJEX RE.. 18.85 +2.55 +15.64
Symbol Name Last Change Change %
GSS GOLDEN STA.. 0.1600 -0.0738 -31.57
YUMA YUMA ENERG.. 2.00 -0.68 -25.37
AUMN GOLDEN MIN.. 0.4200 -0.1300 -23.64
TRX TANZANIAN .. 0.6250 -0.1933 -23.62
TLR TIMBERLINE.. 0.5000 -0.1520 -23.31
GMO GENERAL MO.. 0.2854 -0.0846 -22.86
FPP' FIELDPOINT.. 0.3300 -0.0900 -21.43
GPL GREAT PANT.. 0.6100 -0.1399 -18.66
RBY RUBICON MI.. 0.8675 -0.1825 -17.38
DSS DOCUMENT S.. 0.4044 -0.0725 -15.20
Symbol Name Last Change Volume
AAPL APPLE INC 111.78 -0.87 43694043
MSFT MICROSOFT .. 47.66 +0.14 41628454
INTC INTEL CORP 36.37 -0.65 37180596
CSCO CISCO SYST.. 27.77 +0.12 28324512
SIRI SIRIUS XM .. 3.47 +0.02 20298392
FB FACEBOOK I.. 79.88 +1.48 17705981
QQQ POWERSHARE.. 104.32 +0.46 12186147
CMCSA COMCAST CO.. 57.17 +0.88 11383346
YHOO YAHOO! INC 50.88 -0.03 11283579
FOX TWENTY-FIR.. 37.06 +0.65 11112971
Symbol Name Last Change Change %
PTBIW PLASMATECH.. 0.8000 +0.8000 +0.00
JUNO JUNO THERA.. 35.00 +11.00 +45.83
HGSH CHINA HGS .. 5.70 +1.79 +45.78
CARV CARVER BAN.. 9.00 +2.79 +44.93
FATE FATE THERA.. 5.27 +1.57 +42.43
VRNGW VRINGO INC 0.0400 +0.0100 +33.33
CORI CORIUM INT.. 7.85 +1.87 +31.27
CRESW CRESUD S A.. 0.0130 +0.0030 +30.00
IMRS IMRIS INC 0.2722 +0.0622 +29.62
CUBA HERZFELD C.. 11.67 +2.47 +26.85
Symbol Name Last Change Change %
IMGN IMMUNOGEN .. 6.11 -4.74 -43.69
SANWZ S&W SEED C.. 0.1113 -0.0687 -38.17
PTBI PLASMATECH.. 3.74 -2.09 -35.85
MBLX METABOLIX .. 0.3100 -0.1700 -35.42
BBLU Blue Earth.. 1.02 -0.33 -24.44
HDRAW HYDRA INDU.. 0.2000 -0.0500 -20.00
FINL FINISH LIN.. 23.35 -5.55 -19.20
PSTR POSTROCK E.. 0.3400 -0.0800 -19.05
OPHC OPTIMUMBAN.. 0.9600 -0.2000 -17.24
BLCM BELLICUM P.. 19.77 -4.11 -17.21
Symbol Name Last Change Volume
GE GENERAL EL.. 25.62 +0.48 43134164
BAC BANK OF AM.. 17.62 +0.09 37668609
IAG IAMGOLD CO.. 2.59 -0.01 33309601
HL HECLA MINI.. 2.81 +0.15 30274327
HMY HARMONY GO.. 1.80 -0.02 26492804
KMI KINDER MOR.. 41.63 +1.07 25937522
MUX MCEWEN MIN.. 0.9525 -0.0575 23595935
KWK QUICKSILVE.. 0.2700 -0.0711 19286685
PFE PFIZER INC 31.94 -0.03 18849681
XOM EXXON MOBI.. 93.64 +2.48 18453997
Symbol Name Last Change Change %
MTL MECHEL OAO 0.7750 +0.2459 +46.48
MTL. MECHEL OAO 0.1070 +0.0264 +32.75
SFY SWIFT ENER.. 4.71 +0.98 +26.27
MPO MIDSTATES .. 1.77 +0.36 +25.53
BAS BASIC ENER.. 7.98 +1.62 +25.47
CRK COMSTOCK R.. 7.23 +1.33 +22.54
ZQK QUIKSILVER.. 2.72 +0.46 +20.35
PVA PENN VIRGI.. 6.47 +1.04 +19.15
SOL RENESOLA L.. 1.58 +0.25 +18.80
ASPN ASPEN AERO.. 8.49 +1.30 +18.08
Symbol Name Last Change Change %
KWK QUICKSILVE.. 0.2700 -0.0711 -20.84
NQ NQ MOBILE .. 4.09 -0.94 -18.69
TNK TEEKAY TAN.. 4.70 -0.70 -12.96
EVC ENTRAVISIO.. 6.45 -0.68 -9.54
VCO VINA CONCH.. 35.61 -3.45 -8.83
BWS BROWN SHOE.. 28.79 -2.72 -8.63
DPLO DIPLOMAT P.. 29.30 -2.65 -8.29
NTZ NATUZZI S .. 1.51 -0.12 -7.36
AMRC AMERESCO I.. 7.05 -0.54 -7.11
FL FOOT LOCKE.. 53.86 -4.02 -6.95

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/F5 01/21/2015 5.78 0.0 0.0 0.0 5.75 0 0
VXTY/G5 02/25/2015 0.01 0.0 0.0 0.0 0.01 0 0
VXTY/H5 03/25/2015 0.01 0.0 0.0 0.0 0.01 0 0
VXTY/J5 04/22/2015 0.01 0.0 0.0 0.0 0.01 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
4VSW/Z4 12/24/2014 14.70 -1.35 15.20 14.15 14.55 21 19
5VSW/Z4 12/31/2014 15.50 -2.00 15.50 15.50 15.55 1 24
1VSW/F5 01/07/2015 16.20 -0.60 16.50 15.90 16.60 7 5
2VSW/F5 01/14/2015 17.10 0.0 0.0 0.0 16.45 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/F5 01/21/2015 16.53 -0.67 17.29 16.35 16.55 120849 140739
VIX/G5 02/18/2015 17.13 -0.47 17.78 17.10 17.15 50055 55671
VIX/H5 03/18/2015 17.52 -0.28 17.99 17.42 17.55 22703 34625
VIX/J5 04/15/2015 17.88 -0.27 18.30 17.81 17.90 15147 25523
VIX/K5 05/20/2015 18.13 -0.27 18.54 18.10 18.15 9747 17813
VIX/M5 06/17/2015 18.40 -0.25 18.75 18.30 18.40 5659 13874
VIX/N5 07/22/2015 18.63 -0.37 19.05 18.63 18.65 2527 6598
VIX/Q5 08/19/2015 18.82 -0.33 19.15 18.82 18.85 377 2590
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/F5 01/21/2015 22.75 0.0 0.0 0.0 21.35 0 47
VUX/G5 02/18/2015 23.05 -0.45 23.05 23.05 22.85 20 35
VUX/H5 03/18/2015 23.00 -0.20 23.25 23.00 22.75 7 41
Symbol Expiration Last Change High Low Settlement Volume Int
VXN/F5 01/21/2015 18.90 -0.20 18.90 18.90 18.40 5 31
VXN/G5 02/18/2015 19.40 0.0 0.0 0.0 19.20 0 45
VXN/H5 03/18/2015 19.65 0.0 0.0 0.0 19.40 0 20
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/F5 01/16/2015 13.50 0.0 0.0 0.0 0.0 0 0
VAZ/G5 02/20/2015 15.05 0.0 0.0 0.0 0.0 0 0
VAZ/H5 03/20/2015 16.00 0.0 0.0 0.0 0.0 0 0
VAZ/M5 06/19/2015 17.65 0.0 0.0 0.0 0.0 0 0
VAZ/U5 09/18/2015 18.60 0.0 0.0 0.0 0.0 0 0
VAZ/Z5 12/18/2015 19.20 0.0 0.0 0.0 0.0 0 0
VAZ/M6 06/17/2016 20.55 0.0 0.0 0.0 0.0 0 0
VAZ/Z6 12/16/2016 21.45 0.0 0.0 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEM/F5 01/21/2015 23.45 0.0 0.0 0.0 22.90 0 24
VXEM/G5 02/18/2015 23.50 0.0 0.0 0.0 23.35 0 0
VXEM/H5 03/18/2015 23.80 0.0 0.0 0.0 23.60 0 1
Symbol Expiration Last Change High Low Settlement Volume Int
VXEW/F5 01/21/2015 32.55 -0.35 32.55 32.50 32.30 30 245
VXEW/G5 02/18/2015 31.50 0.0 0.0 0.0 31.25 0 0
VXEW/H5 03/18/2015 29.90 0.0 0.0 0.0 29.75 0 15
Symbol Expiration Last Change High Low Settlement Volume Int
GGV/F5 01/21/2015 18.60 -0.15 18.60 18.55 18.75 80 41
GGV/G5 02/18/2015 18.70 +0.10 18.70 18.40 18.70 100 1
GGV/H5 03/18/2015 16.00 -1.70 16.00 16.00 17.85 1 50
Symbol Expiration Last Change High Low Settlement Volume Int
OVX/F5 01/21/2015 47.50 +1.30 47.50 46.40 47.65 19 231
OVX/G5 02/18/2015 41.00 0.0 0.0 0.0 42.05 0 145
OVX/H5 03/18/2015 36.30 -0.10 36.55 36.30 37.30 2 18
*Third Party Advertisement
Right
Left
.DJIA   17804.80 +26.65
.NCOMP   4765.38 +16.98
.SPX   2070.65 +9.42
VXST   13.77 -0.69
VIX   16.49 -0.32
CBOE 1.14M 64.17 -0.30
.OEX   915.23 +3.72
BXM   1077.89 +3.67
DJX   178.05 +0.27
.NDX   4281.78 +14.01
RUT   1195.94 +3.78
PUT   1456.61 +3.36
VXTYN   5.41 -0.18
RVX   20.03 -0.69
  VIX Snapshot

*Third Party Advertisement