Market Overview

Market Snapshot

Advanced Chart
17.70
+2.18 +14.05

VIX Overview

Last 17.70
Change +2.18 (+14.05 % )
Price
OHLC
Last Sale 17.70
Net Change +2.18
Percent Change +14.05
52 Week High 31.06
52 Week Low 10.28
Open 17.60
High 18.41
Low 17.16
Previous Close 15.52

Top Markets

Last Change Change %
DJIA 17340.04 -338.66 -1.92
S&P 500 2029.15 -27.94 -1.36
NASDAQ 4690.39 -81.37 -1.71
  • *Third Party Advertisement
  • *Third Party Advertisement

Exchange Volume

  •   

    CBOE: 1946910  

  •   

    C2: 137266  

  • 1/27/2015  

    CFE: 98406  

  • 1/26/2015  

    CFE: 153134  

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1518B20 VIX 20.00 02/18/2015 1.40 0.46 19178 122868
VIX1518B26 VIX 26.00 02/18/2015 0.60 0.23 18131 40577
VIX1518B18 VIX 18.00 02/18/2015 2.00 0.60 14736 68300
SPX1520B2125 SPX 2125.00 02/20/2015 1.00 -1.10 10571 32361
Puts
VIX1518N15 VIX 15.00 02/18/2015 0.30 -0.10 10406 148073
SPXW1527N1500 SPX 1500.00 02/27/2015 0.50 0.00 10000 5151
SPX1520N1750 SPX 1750.00 02/20/2015 1.50 0.55 9965 28107
SPX1517P1800 SPX 1800.00 04/17/2015 15.70 3.85 8465 5465
Symbol Ticker Strike Expr Last Change Volume Int
Calls
RSX1506B16.5 RSX 16.50 02/06/2015 0.15 0.00 11132 103
XLF1520C25 XLF 25.00 03/20/2015 0.10 -0.02 6478 52500
VXX1520B35 VXX 35.00 02/20/2015 1.50 0.53 5347 25459
MNKD1521H7 MNKD 7.00 08/21/2015 0.78 0.22 5252 6013
Puts
SPY1520O190 SPY 190.00 03/20/2015 1.85 0.60 24454 117714
SPY1519R163 SPY 163.00 06/19/2015 1.45 0.07 23818 71006
SPY1520O200 SPY 200.00 03/20/2015 4.06 1.24 21370 110216
SPY1520N204 SPY 204.00 02/20/2015 3.80 1.57 10892 69293

Market Scanner

Symbol Name Last Change Volume
NGD NEW GOLD I.. 4.49 +0.19 256046
NG NOVAGOLD R.. 3.94 +0.25 234311
GTE GRAN TIERR.. 2.25 +0.04 219351
MEA METALICO I.. 0.6865 -0.0835 192984
PVCT PROVECTUS .. 0.9000 +0.1100 143907
UEC URANIUM EN.. 1.28 -0.09 143285
ANV ALLIED NEV.. 1.17 +0.05 97723
BTG B2GOLD COR.. 2.06 +0.04 92740
GSAT GLOBALSTAR.. 2.50 +0.00 80356
NVG NUVEEN DIV.. 14.56 +0.07 77424
Symbol Name Last Change Change %
GRH.C GREENHUNTE.. 17.74 +2.67 +17.72
FPP' FIELDPOINT.. 0.2400 +0.0300 +14.29
PVCT PROVECTUS .. 0.8900 +0.1000 +12.66
LGL' LGL GROUP .. 0.0180 +0.0020 +12.50
GBR NEW CONCEP.. 1.33 +0.12 +9.92
LSG LAKE SHORE.. 0.9372 +0.0772 +8.98
API ADVANCED P.. 0.3340 +0.0240 +7.74
GRH GREENHUNTE.. 0.7800 +0.0549 +7.57
VGZ VISTA GOLD.. 0.4300 +0.0300 +7.50
NG NOVAGOLD R.. 3.94 +0.25 +6.78
Symbol Name Last Change Change %
MEA METALICO I.. 0.6865 -0.0835 -10.84
TGC TENGASCO I.. 0.2501 -0.0299 -10.68
DSS DOCUMENT S.. 0.3910 -0.0385 -8.96
GSV GOLD STAND.. 0.4800 -0.0450 -8.57
ENSV Enservco C.. 1.76 -0.13 -6.88
UEC URANIUM EN.. 1.28 -0.09 -6.57
BDR BLONDER TO.. 1.85 -0.13 -6.57
AAMC ALTISOURCE.. 225.00 -14.68 -6.12
WRN WESTERN CO.. 0.4700 -0.0299 -5.98
RVM REVETT MIN.. 0.4011 -0.0249 -5.85
Symbol Name Last Change Volume
MSFT MICROSOFT .. 42.45 -4.56 23194860
INTC INTEL CORP 34.15 -1.66 7412642
AAPL APPLE INC 110.77 -2.33 6793353
CSCO CISCO SYST.. 26.92 -1.05 5560896
QQQ POWERSHARE.. 101.81 -2.33 5305353
SIMG SILICON IM.. 7.28 +1.38 3601836
AMD ADVANCED M.. 2.81 +0.20 3231924
TVIX VELOCITYSH.. 2.77 +0.18 2927181
MU MICRON TEC.. 29.91 -1.11 2776118
FB FACEBOOK I.. 76.02 -1.48 2447453
Symbol Name Last Change Change %
NFEC NF ENERGY .. 2.32 +0.86 +58.90
NSPH NANOSPHERE.. 0.3050 +0.0690 +29.24
VRNGW VRINGO INC 0.0989 +0.0219 +28.44
SIMG SILICON IM.. 7.28 +1.38 +23.47
ADXS ADVAXIS IN.. 9.88 +1.65 +20.05
CRRC COURIER CO.. 23.19 +3.64 +18.62
ADXSW ADVAXIS IN.. 5.65 +0.81 +16.74
QKLS QKL STORES.. 2.65 +0.34 +14.72
CYCCP CYCLACEL P.. 6.50 +0.80 +14.04
COMM COMMSCOPE .. 24.58 +2.97 +13.74
Symbol Name Last Change Change %
STAA STAAR SURG.. 5.38 -1.98 -26.90
STRL STERLING C.. 4.07 -1.45 -26.27
LLEX LILIS ENER.. 0.8010 -0.1690 -17.42
TRCH TORCHLIGHT.. 0.5820 -0.1090 -15.77
JJSF J&J SNACK .. 98.16 -16.46 -14.36
IVAN IVANHOE EN.. 0.3713 -0.0536 -12.61
WAVX WAVE SYSTE.. 0.6208 -0.0872 -12.32
EPRS EPIRUS BIO.. 5.68 -0.77 -11.94
LPHI LIFE PARTN.. 0.1900 -0.0250 -11.63
CRDS CROSSROADS.. 2.22 -0.29 -11.55
Symbol Name Last Change Volume
BAC BANK OF AM.. 15.63 -0.22 8844804
GE GENERAL EL.. 24.29 -0.30 3780769
F FORD MOTOR.. 14.80 -0.28 2940519
PFE PFIZER INC 32.86 +0.06 2931490
FCX FREEPORT-M.. 18.53 -1.03 2589470
CAT CATERPILLA.. 79.57 -6.46 2546738
VALE VALE S.A. 7.45 -0.02 2361968
PBR PETROLEO B.. 7.31 +0.08 2166964
T AT&T INC 32.84 -0.34 2054083
ABX BARRICK GO.. 13.24 +0.55 1778259
Symbol Name Last Change Change %
NES NUVERRA EN.. 2.07 +0.30 +16.95
CGG CGG 6.35 +0.55 +9.48
WG WILLBROS G.. 5.85 +0.49 +9.14
ZQK QUIKSILVER.. 2.06 +0.16 +8.42
HNR HARVEST NA.. 0.8801 +0.0601 +7.33
CNNX CONE MIDST.. 21.37 +1.40 +7.01
EGY VAALCO ENE.. 6.12 +0.40 +6.99
CAS CASTLE A M.. 6.51 +0.42 +6.90
MILL.C MILLER ENE.. 10.10 +0.65 +6.88
FSM FORTUNA SI.. 4.98 +0.28 +5.96
Symbol Name Last Change Change %
PLT PLANTRONIC.. 45.18 -6.95 -13.33
NBG NATIONAL B.. 1.36 -0.19 -12.26
STRI STR HOLDIN.. 0.5200 -0.0600 -10.34
NTZ NATUZZI S .. 1.62 -0.15 -8.47
HBM' HUDBAY MIN.. 0.7015 -0.0647 -8.44
NBG.A NAT BANK O.. 11.00 -1.01 -8.41
PT PORTUGAL T.. 0.8723 -0.0777 -8.18
PKG PACKAGING .. 74.99 -6.57 -8.06
CAT CATERPILLA.. 79.68 -6.35 -7.38
RSH RADIOSHACK.. 0.3203 -0.0253 -7.32

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 17.50 +2.40 17.50 17.50 15.10 2 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 18.30 +1.075 18.75 17.16 17.23 47021 137420
VIX/H5 03/18/2015 18.55 +0.925 18.80 17.58 17.63 21405 42873
VIX/J5 04/15/2015 18.89 +0.715 19.08 18.10 18.17 7938 32794
VIX/K5 05/20/2015 19.16 +0.635 19.32 18.49 18.52 6596 19794
VIX/M5 06/17/2015 19.39 +0.515 19.53 18.75 18.88 4795 18392
VIX/N5 07/22/2015 19.63 +0.455 19.78 19.10 19.17 3029 16657
VIX/Q5 08/19/2015 19.70 +0.325 19.90 19.25 19.38 2121 7581
VIX/U5 09/16/2015 19.90 +0.325 20.01 19.50 19.57 190 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 23.15 +0.35 23.15 23.15 22.80 5 6
VUX/K5 05/20/2015 22.85 +0.15 22.95 22.85 22.70 25 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXN/G5 02/18/2015 20.05 +1.55 20.05 19.70 18.50 15 50
VXN/H5 03/18/2015 20.05 +1.05 20.10 19.80 19.00 30 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   17338.43 -340.27
.NCOMP   4771.76 +13.88
.SPX   2029.09 -28.00
VXST   18.04 +3.15
VIX   17.70 +2.18
CBOE 118.48K 66.13 -0.29
.OEX   889.28 -15.23
BXM   1073.66 -5.45
DJX   173.34 -3.45
.NDX   4275.72 -2.43
RUT   1200.74 0.0
PUT   1439.41 -6.99
VXTYN   6.90 +0.07
RVX   21.28 +1.55
  VIX Snapshot

*Third Party Advertisement