Market Overview

Market Snapshot

Advanced Chart
12.39
+0.32 +2.65

VIX Overview

Last 12.39
Change +0.32 (+2.65 % )
Price
OHLC
Last Sale 12.39
Net Change +0.32
Percent Change +2.65
52 Week High 31.06
52 Week Low 10.28
Open 12.64
High 12.73
Low 12.37
Previous Close 12.07

Top Markets

Last Change Change %
DJIA 17881.64 +53.89 +0.30
S&P 500 2072.88 +0.05 +0.00
NASDAQ 4787.32 +29.07 +0.61
  • *Third Party Advertisement
  • *Third Party Advertisement

Exchange Volume

  • CBOE
    1020887
  • C2
    72474
  • 11/28/2014
    CFE
    34411
  • 11/26/2014
    CFE
    100099

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1417L18 VIX 18.00 12/17/2014 0.38 -0.02 11497 145866
SPXW1405L2175 SPX 2175.00 12/05/2014 0.20 0.05 5204 2308
VIX1518C20 VIX 20.00 03/18/2015 1.81 0.01 3000 12100
SPXW1428K2090 SPX 2090.00 11/28/2014 0.05 -0.20 2962 10057
Puts
SPXW1405X1650 SPX 1650.00 12/05/2014 0.05 -0.05 19808 8353
VIX1417X13 VIX 13.00 12/17/2014 0.25 0.00 11425 230815
SPXW1405X1825 SPX 1825.00 12/05/2014 0.25 0.00 10600 5141
SPXW1405X1975 SPX 1975.00 12/05/2014 0.80 -0.20 8599 18729
Symbol Ticker Strike Expr Last Change Volume Int
Calls
QCOM1517A70 QCOM 70.00 01/17/2015 3.45 0.19 5170 29419
AAPL1428K119 AAPL 119.00 11/28/2014 0.16 -0.29 5056 22560
IWM1405L117.5 IWM 117.50 12/05/2014 1.30 -0.27 3380 7368
AAPL1428K118 AAPL 118.00 11/28/2014 0.60 -0.58 3313 27870
Puts
SPY1420X150 SPY 150.00 12/20/2014 0.02 0.01 12385 176679
SPY1405X175 SPY 175.00 12/05/2014 0.02 0.00 8839 9493
DE1517M85 DE 85.00 01/17/2015 1.68 0.03 6964 7073
COP1420X65 COP 65.00 12/20/2014 1.14 0.83 6520 14448

Market Scanner

Symbol Name Last Change Volume
GTE GRAN TIERR.. 3.99 -0.41 262552
GST GASTAR EXP.. 3.26 -0.71 246782
TPLM TRIANGLE P.. 5.36 -1.12 223272
DEJ DEJOUR ENE.. 0.2000 -0.0250 213969
LNG CHENIERE E.. 64.26 -5.83 199117
DNN DENISON MI.. 1.03 -0.06 174831
EOX EMERALD OI.. 2.05 -0.53 170533
GSS GOLDEN STA.. 0.2864 -0.0219 149335
SYRG SYNERGY RE.. 10.44 -1.60 94086
PLG PLATINUM G.. 0.6739 -0.0295 87411
Symbol Name Last Change Change %
AXN AOXING PHA.. 0.2800 +0.0300 +12.00
MGT MGT CAPITA.. 0.8000 +0.0400 +5.26
CUO CONTINENTA.. 16.57 +0.81 +5.17
BDR BLONDER TO.. 2.73 +0.11 +4.20
AST ASTERIAS B.. 4.00 +0.15 +3.90
MSN EMERSON RA.. 1.13 +0.04 +3.52
TPI TIANYIN PH.. 0.5900 +0.0200 +3.51
ETAK ELEPHANT T.. 0.9083 +0.0283 +3.22
ATNM ACTINIUM P.. 6.22 +0.15 +2.47
ADGE AMERICAN D.. 0.8600 +0.0200 +2.38
Symbol Name Last Change Change %
SARA SARATOGA R.. 0.2700 -0.0800 -22.86
EOX EMERALD OI.. 2.05 -0.53 -20.54
GST GASTAR EXP.. 3.25 -0.72 -18.14
TPLM TRIANGLE P.. 5.35 -1.13 -17.44
ENRJ. ENERJEX RE.. 18.25 -3.27 -15.20
NOG NORTHERN O.. 9.20 -1.58 -14.66
SYRG SYNERGY RE.. 10.42 -1.62 -13.46
OGEN ORAGENICS .. 0.9400 -0.1300 -12.15
VTG VANTAGE DR.. 0.7101 -0.0932 -11.60
LEI LUCAS ENER.. 0.2300 -0.0300 -11.54
Symbol Name Last Change Volume
AAPL APPLE INC 118.45 -0.55 2320520
CSCO CISCO SYST.. 27.44 +0.02 1796722
MSFT MICROSOFT .. 47.92 +0.17 1689289
FB FACEBOOK I.. 77.43 -0.19 1659891
AAL AMERICAN A.. 49.06 +4.09 1656183
INTC INTEL CORP 37.35 +0.45 1580580
DRYS DRYSHIPS I.. 1.33 -0.11 1280331
EXXI ENERGY XXI.. 4.58 -1.75 1200856
MU MICRON TEC.. 36.00 +0.38 1166437
QQQ POWERSHARE.. 106.00 +0.48 1122594
Symbol Name Last Change Change %
ICLDW INTERCLOUD.. 2.72 +0.47 +20.89
ORPN BIO BLAST .. 7.09 +1.14 +19.16
VRNG VRINGO INC 1.03 +0.16 +18.09
DSLV VLCTY SHS .. 79.55 +9.08 +12.88
SHLDW SEARS HOLD.. 22.00 +2.25 +11.39
AAL AMERICAN A.. 49.04 +4.07 +9.05
APDNW APPLIED DN.. 0.8500 +0.0700 +8.97
MCOX MECOX LANE.. 3.90 +0.32 +8.94
QADB QAD INC (B.. 17.94 +1.35 +8.14
JBLU JETBLUE AI.. 14.68 +1.08 +7.94
Symbol Name Last Change Change %
EXXI ENERGY XXI.. 4.58 -1.75 -27.65
PDCE PDC ENERGY.. 31.23 -7.30 -18.95
TRCH TORCHLIGHT.. 1.08 -0.24 -18.18
LLEX LILIS ENER.. 1.27 -0.26 -16.99
LNCO LINN CO LL.. 17.05 -3.02 -15.05
ZAZA ZAZA ENERG.. 2.45 -0.42 -14.63
PTEN PATTERSON-.. 17.59 -2.81 -13.75
WRES WARREN RES.. 2.17 -0.34 -13.55
ROSE ROSETTA RE.. 30.75 -4.80 -13.50
MCEP MID-CON EN.. 12.30 -1.90 -13.38
Symbol Name Last Change Volume
HAL HALLIBURTO.. 42.74 -4.60 3111786
PBR PETROLEO B.. 9.64 -0.96 2948851
SDRL SEADRILL L.. 14.67 -1.32 2352562
BAC BANK OF AM.. 17.11 +0.00 1968050
KMI KINDER MOR.. 41.57 -0.75 1923403
PFE PFIZER INC 31.49 +0.39 1863744
SLB SCHLUMBERG.. 84.04 -8.77 1673265
GE GENERAL EL.. 26.74 -0.13 1670139
FCX FREEPORT-M.. 26.98 -2.36 1465065
BP BP PLC 39.78 -1.81 1367379
Symbol Name Last Change Change %
GM''C GENERAL MO.. 0.8000 +0.0700 +9.59
C''B CITIGROUP .. 0.0350 +0.0030 +9.38
LUV SOUTHWEST .. 42.16 +2.88 +7.33
CDE' COEUR MINI.. 0.7500 +0.0500 +7.14
ALK ALASKA AIR.. 59.73 +3.53 +6.28
GOL GOL LINHAS.. 5.81 +0.34 +6.22
UAL UNITED CON.. 60.00 +3.40 +6.01
STI''B SUNTRUST B.. 5.30 +0.30 +6.00
DAL DELTA AIR .. 46.80 +2.56 +5.79
CEA CHINA EAST.. 24.78 +1.29 +5.49
Symbol Name Last Change Change %
GDP GOODRICH P.. 6.20 -3.00 -32.61
OAS OASIS PETR.. 18.37 -6.87 -27.22
LPI LAREDO PET.. 11.50 -4.22 -26.84
KEG KEY ENERGY.. 1.73 -0.54 -23.79
BAS BASIC ENER.. 8.52 -2.53 -22.90
SN SANCHEZ EN.. 12.36 -3.65 -22.80
UBS UBS GROUP .. 18.07 -5.13 -22.11
HK HALCON RES.. 2.24 -0.63 -21.95
CWEI CLAYTON WI.. 61.25 -16.60 -21.32
BCEI BONANZA CR.. 28.24 -7.43 -20.83

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/F5 01/22/2015 5.50 0.0 0.0 0.0 5.50 0 2
VXTY/G5 02/26/2015 0.01 0.0 0.0 0.0 0.01 0 0
VXTY/H5 03/26/2015 0.01 0.0 0.0 0.0 0.01 0 0
VXTY/J5 04/23/2015 0.01 0.0 0.0 0.0 0.01 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
1VSW/Z4 12/03/2014 12.65 0.0 0.0 0.0 12.65 0 32
2VSW/Z4 12/10/2014 13.30 0.0 0.0 0.0 13.30 0 19
3VSW/Z4 12/17/2014 13.95 0.0 0.0 0.0 13.95 0 2
4VSW/Z4 12/24/2014 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/Z4 12/17/2014 14.25 +0.05 14.55 14.10 14.20 15891 165432
VIX/F5 01/21/2015 15.60 -0.05 15.95 15.55 15.65 8887 72403
VIX/G5 02/18/2015 16.57 +0.02 16.80 16.50 16.55 3266 40867
VIX/H5 03/18/2015 17.13 +0.03 17.30 17.02 17.10 1975 31823
VIX/J5 04/15/2015 17.70 +0.05 17.85 17.53 17.65 1504 23403
VIX/K5 05/20/2015 18.05 0.0 18.20 17.92 18.05 613 17146
VIX/M5 06/17/2015 18.35 0.0 18.47 18.19 18.35 177 7757
VIX/N5 07/22/2015 18.65 +0.05 18.76 18.57 18.60 46 2001
VIX/Q5 08/19/2015 18.95 +0.05 18.95 18.95 18.90 1 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/Z4 12/17/2014 19.30 0.0 0.0 0.0 19.30 0 25
VUX/F5 01/21/2015 21.20 0.0 0.0 0.0 21.20 0 89
VUX/G5 02/18/2015 21.50 0.0 0.0 0.0 21.50 0 0
VUX/H5 03/18/2015 21.80 0.0 0.0 0.0 21.80 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXN/Z4 12/17/2014 15.80 0.0 0.0 0.0 15.80 0 61
VXN/F5 01/21/2015 17.25 0.0 0.0 0.0 17.25 0 31
VXN/G5 02/18/2015 18.15 0.0 0.0 0.0 18.15 0 55
VXN/H5 03/18/2015 18.65 0.0 0.0 0.0 18.65 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/Z4 12/18/2014 11.00 0.0 0.0 0.0 11.00 0 0
VAZ/F5 01/16/2015 13.80 0.0 0.0 0.0 13.80 0 0
VAZ/G5 02/19/2015 15.30 0.0 0.0 0.0 15.30 0 0
VAZ/H5 03/19/2015 16.20 0.0 0.0 0.0 16.20 0 0
VAZ/M5 06/19/2015 17.95 0.0 0.0 0.0 17.95 0 0
VAZ/U5 09/17/2015 18.75 0.0 0.0 0.0 18.75 0 0
VAZ/Z5 12/17/2015 19.50 0.0 0.0 0.0 19.50 0 0
VAZ/M6 06/17/2016 20.70 0.0 0.0 0.0 20.70 0 0
VAZ/Z6 12/15/2016 21.70 0.0 0.0 0.0 21.70 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEM/Z4 12/17/2014 19.15 0.0 0.0 0.0 19.15 0 292
VXEM/F5 01/21/2015 20.55 0.0 0.0 0.0 20.55 0 2
VXEM/G5 02/18/2015 21.50 0.0 0.0 0.0 21.50 0 0
VXEM/H5 03/18/2015 21.95 0.0 0.0 0.0 21.95 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEW/Z4 12/17/2014 30.50 0.0 0.0 0.0 30.50 0 1250
VXEW/F5 01/21/2015 27.80 0.0 0.0 0.0 27.80 0 410
VXEW/G5 02/18/2015 27.25 0.0 0.0 0.0 27.25 0 30
VXEW/H5 03/18/2015 26.80 0.0 0.0 0.0 26.80 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
GGV/Z4 12/17/2014 19.30 0.0 0.0 0.0 19.30 0 29
GGV/F5 01/21/2015 18.25 0.0 0.0 0.0 18.25 0 1
GGV/G5 02/18/2015 18.10 0.0 0.0 0.0 18.10 0 2
GGV/H5 03/18/2015 17.70 0.0 0.0 0.0 17.70 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
OVX/Z4 12/17/2014 32.75 0.0 0.0 0.0 32.75 0 63
OVX/F5 01/21/2015 30.55 -0.25 30.55 30.50 30.80 5 193
OVX/G5 02/18/2015 29.65 0.0 0.0 0.0 29.65 0 54
OVX/H5 03/18/2015 28.35 0.0 0.0 0.0 28.35 0 0
*Third Party Advertisement
Right
Left
.DJIA   17881.70 +53.95
.NCOMP   4787.32 +29.07
.SPX   2072.88 +0.05
VXST   11.59 +0.47
VIX   12.41 +0.34
CBOE 64.22K 61.04 +1.26
.OEX   918.25 -0.13
BXM   1069.33 -0.04
DJX   178.84 +0.56
.NDX   4317.99 +29.76
RUT   1190.62 0.0
PUT   1446.04 -0.03
VXTYN   5.21 +0.10
RVX   18.35 +0.88