Market Overview

Market Snapshot

Advanced Chart
13.84
+0.53 +3.98%

VIX Overview

Last 13.84
Change +0.53 (+3.98 % )
Price
OHLC
Last Sale 13.84
Net Change +0.53
Percent Change +3.98
52 Week High 31.06
52 Week Low 10.28
Open 13.59
High 14.43
Low 13.40
Previous Close 13.31

Top Markets

Last Change Change %
S&P 500 2107.39 -13.40 -0.63
DJIA 18010.68 -115.44 -0.64
RUSSELL 2000 1246.53 -6.57 -0.52
NASDAQ 5070.03 -27.95 -0.55
MSCI EMERGING MARKETS 1004.22 -5.30 -0.53

Exchange Volume

  • CBOE:3534775

  • C2:382379

  • 5/29/2015

    CFE:185518

  • 5/28/2015

    CFE:133763

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1517F19 VIX 19.00 06/17/2015 0.40 0.00 23822 92359
VIX1517F15 VIX 15.00 06/17/2015 0.90 0.05 18733 151832
SPXW1529E2125 SPX 2125.00 05/29/2015 0.05 -4.05 15940 22444
SPX1519F2115 SPX 2115.00 06/19/2015 19.50 -6.60 13427 26357
Puts
SPXW1529Q2100 SPX 2100.00 05/29/2015 0.05 -0.65 26392 26702
SPXW1505R1875 SPX 1875.00 06/05/2015 0.15 0.00 24645 2698
SPXW1505R2050 SPX 2050.00 06/05/2015 2.95 1.14 17050 10291
SPXW1502S1900 SPX 1900.00 07/02/2015 2.75 -0.05 16126 185
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1529E211.5 SPY 211.50 05/29/2015 0.01 -1.26 20586 8512
SPY1529E212 SPY 212.00 05/29/2015 0.01 -0.96 19782 24615
AAPL1529E131 AAPL 131.00 05/29/2015 0.01 -1.00 15345 17477
MSFT1519F49 MSFT 49.00 06/19/2015 0.18 -0.13 14385 24430
Puts
SPY1530R211 SPY 211.00 06/30/2015 3.31 0.55 35677 4678
SPY1530R204 SPY 204.00 06/30/2015 1.43 0.20 35342 17734
SPY1529Q211 SPY 211.00 05/29/2015 0.01 -0.11 32164 73494
SPY1529Q211.5 SPY 211.50 05/29/2015 0.22 0.06 24998 22008

Market Scanner

Symbol Name Last Change Volume
GSAT GLOBALSTAR.. 2.65 +0.30 2915583
NOG NORTHERN O.. 6.83 +0.00 896186
TXMD Therapeuti.. 7.08 +0.35 638603
UEC URANIUM EN.. 2.99 +0.09 562555
VTG VANTAGE DR.. 0.3410 -0.0011 555556
NGD NEW GOLD I.. 3.18 +0.00 493309
GORO GOLD RESOU.. 2.93 -0.08 451276
MDW MIDWAY GOL.. 0.0900 +0.0000 350660
FSP FRANKLIN S.. 11.61 -0.03 302987
LNG CHENIERE E.. 75.83 -0.02 213864
Symbol Name Last Change Change %
IDI IDI INC 9.52 +1.99 +26.43
AUMN GOLDEN MIN.. 0.4600 +0.0695 +17.80
JOB GENERAL EM.. 1.10 +0.14 +14.58
YUMA YUMA ENERG.. 0.8000 +0.1000 +14.29
GSAT GLOBALSTAR.. 2.65 +0.30 +12.77
ATNM ACTINIUM P.. 3.94 +0.41 +11.61
TRX TANZANIAN .. 0.3169 +0.0319 +11.19
BZC BREEZE-EAS.. 11.53 +1.12 +10.76
DXR DAXOR CORP 7.25 +0.64 +9.68
AXU ALEXCO RES.. 0.4900 +0.0400 +8.89
Symbol Name Last Change Change %
TGB TASEKO MIN.. 0.6469 -0.0831 -11.38
CVSL CVSL INC 1.33 -0.14 -9.52
SARA SARATOGA R.. 0.2100 -0.0197 -8.58
XXII 22ND CENTU.. 1.07 -0.09 -7.76
UWN NEVADA GOL.. 1.70 -0.13 -7.10
LIQT LIQTECH IN.. 0.6600 -0.0450 -6.38
ISR ISORAY INC 1.80 -0.12 -6.25
IEC IEC ELECTR.. 4.40 -0.28 -5.98
VGZ VISTA GOLD.. 0.3267 -0.0183 -5.30
VSR VERSAR INC 3.69 -0.20 -5.14
Symbol Name Last Change Volume
AAPL APPLE INC 130.28 -1.50 13824947
MSFT MICROSOFT .. 46.86 -0.59 13713024
INTC INTEL CORP 34.46 +0.45 13276736
BRCM BROADCOM C.. 56.85 +0.60 9071394
CSCO CISCO SYST.. 29.31 -0.04 8999837
QCOM QUALCOMM I.. 69.68 -0.92 6557403
MDLZ MONDELEZ I.. 41.59 +1.12 6311402
ALTR ALTERA COR.. 48.85 +1.88 6017396
SIRI SIRIUS XM .. 3.86 +0.06 5768844
ETFC E*TRADE FI.. 29.46 -0.38 5648842
Symbol Name Last Change Change %
HRTX HERON THER.. 19.76 +7.41 +60.00
CAMBW CAMBRIDGE .. 0.1575 +0.0475 +43.18
TBIO TRANSGENOM.. 2.63 +0.73 +38.42
NXTDW NXT-ID, IN.. 0.9500 +0.2374 +33.31
TRTLW TERRAPIN 3.. 0.5200 +0.1200 +30.00
NCTY THE9 LIMIT.. 1.55 +0.31 +25.00
DATE JIAYUAN.CO.. 9.28 +1.82 +24.40
TRCH TORCHLIGHT.. 1.05 +0.20 +23.53
CFRXZ CONTRAFECT.. 0.5600 +0.1030 +22.54
DCTH DELCATH SY.. 1.44 +0.25 +21.01
Symbol Name Last Change Change %
KBSF KBS FASHIO.. 3.28 -1.13 -25.62
CPAH COUNTERPAT.. 0.5900 -0.1250 -17.48
WHLRW WHEELER RE.. 0.1000 -0.0200 -16.67
AXPWW AXION POWE.. 0.0500 -0.0100 -16.67
GEVO GEVO INC 3.07 -0.53 -14.72
OHGI ONE HORIZO.. 3.68 -0.62 -14.42
CYCCP CYCLACEL P.. 6.10 -1.00 -14.08
IMRS IMRIS INC 0.0435 -0.0065 -13.00
MYOS MYOS CORPO.. 3.93 -0.57 -12.67
PRSN PERSEON CO.. 0.2900 -0.0400 -12.12
Symbol Name Last Change Volume
NRF NORTHSTAR .. 18.14 +0.05 26150566
RAD RITE AID C.. 8.72 +0.02 23088032
NLY ANNALY CAP.. 10.44 +0.11 14804551
BAC BANK OF AM.. 16.50 -0.17 14192250
PFE PFIZER INC 34.75 +0.31 13722508
PGRE PARAMOUNT .. 18.34 -0.41 12690798
GNW GENWORTH F.. 7.94 +0.08 11843219
GE GENERAL EL.. 27.27 -0.36 11335403
AVP AVON PRODU.. 6.72 +0.08 11264268
KO COCA COLA .. 40.96 -0.18 8844934
Symbol Name Last Change Change %
ESI ITT EDUCAT.. 4.37 +1.96 +81.33
ZA ZUOAN FASH.. 3.75 +0.73 +24.17
KODK' EASTMAN KO.. 5.76 +1.00 +21.01
HUM HUMANA INC 214.65 +36.24 +20.31
RST ROSETTA ST.. 7.62 +1.19 +18.51
KOD''A EASTMAN KO.. 4.71 +0.70 +17.46
ZX CHINA ZENI.. 1.41 +0.21 +17.30
MX MAGNACHIP .. 7.17 +0.78 +12.21
SHAK SHAKE SHAC.. 82.81 +6.80 +8.95
CIG'C COMPANHIA .. 5.00 +0.40 +8.70
Symbol Name Last Change Change %
FRO FRONTLINE .. 2.58 -0.48 -15.69
HELI CHC GROUP .. 1.33 -0.16 -10.74
REN RESOLUTE E.. 1.17 -0.14 -10.69
ANR ALPHA NATU.. 0.4971 -0.0522 -9.50
GEF GREIF INC 38.19 -3.57 -8.55
DSXN DIANA SHIP.. 25.15 -2.25 -8.21
SID COMPANHIA .. 1.91 -0.17 -8.17
GEF'B GREIF INC 45.29 -3.71 -7.57
ANF ABERCROMBI.. 20.47 -1.63 -7.38
MCP MOLYCORP I.. 0.5301 -0.0407 -7.13

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/M5 06/19/2015 12.675 0.0 0.0 0.0 13.58 0 0
VAO/N5 07/17/2015 13.725 0.0 0.0 0.0 14.23 0 0
VAO/Q5 08/21/2015 14.725 0.0 0.0 0.0 15.13 0 0
VAO/U5 09/18/2015 15.625 0.0 0.0 0.0 15.93 0 0
VAO/Z5 12/18/2015 17.05 0.0 0.0 0.0 17.38 0 0
VAO/H6 03/18/2016 18.075 0.0 0.0 0.0 18.48 0 0
VAO/M6 06/17/2016 19.05 0.0 0.0 0.0 19.35 0 0
VAO/Z6 12/16/2016 20.475 0.0 0.0 0.0 20.52 0 0
VAO/Z7 12/15/2017 21.875 0.0 0.0 0.0 21.92 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/M5 06/24/2015 5.95 0.0 0.0 0.0 5.85 0 0
VXTY/N5 07/22/2015 6.00 0.0 0.0 0.0 5.90 0 0
VXTY/Q5 08/26/2015 6.05 0.0 0.0 0.0 5.95 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
1VSW/M5 06/03/2015 13.65 +0.60 14.20 13.55 13.93 35 4
2VSW/M5 06/10/2015 14.05 0.0 0.0 0.0 14.38 0 5
3VSW/M5 06/17/2015 14.75 -0.225 14.80 14.75 14.85 2 13
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/M5 06/17/2015 14.645 +0.17 15.00 14.45 14.63 101814 200620
VIX/N5 07/22/2015 15.815 +0.09 16.00 15.65 15.83 57331 79648
VIX/Q5 08/19/2015 16.425 +0.10 16.63 16.32 16.42 11271 35475
VIX/U5 09/16/2015 17.025 +0.05 17.23 16.94 17.02 6722 23876
VIX/V5 10/21/2015 17.535 +0.06 17.73 17.45 17.52 5391 19681
VIX/X5 11/18/2015 17.885 +0.06 18.05 17.80 17.88 2543 12160
VIX/Z5 12/16/2015 18.085 +0.06 18.20 17.99 18.07 1889 9605
VIX/F6 01/20/2016 18.71 +0.11 18.80 18.57 18.67 375 2100
VIX/G6 02/17/2016 19.00 +0.075 19.00 18.98 18.95 4 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/M5 06/17/2015 17.55 +0.35 17.55 17.30 17.38 3 24
VUX/N5 07/22/2015 19.27 0.0 0.0 0.0 19.38 0 60
VUX/Q5 08/19/2015 20.52 0.0 0.0 0.0 20.63 0 52
VUX/U5 09/16/2015 21.42 0.0 0.0 0.0 21.52 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXN/M5 06/17/2015 15.575 0.0 0.0 0.0 15.50 0 11
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/M5 06/19/2015 13.025 0.0 0.0 0.0 13.93 0 0
VAZ/N5 07/17/2015 13.825 0.0 0.0 0.0 14.33 0 0
VAZ/Q5 08/21/2015 14.725 0.0 0.0 0.0 15.13 0 0
VAZ/U5 09/18/2015 15.625 0.0 0.0 0.0 15.93 0 0
VAZ/Z5 12/18/2015 17.10 0.0 0.0 0.0 17.42 0 0
VAZ/H6 03/18/2016 18.15 0.0 0.0 0.0 18.55 0 0
VAZ/M6 06/17/2016 19.15 0.0 0.0 0.0 19.50 0 0
VAZ/Z6 12/16/2016 20.425 0.0 0.0 0.0 20.48 0 0
VAZ/Z7 12/15/2017 21.875 0.0 0.0 0.0 21.92 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEM/M5 06/17/2015 16.90 0.0 0.0 0.0 16.90 0 0
*Third Party Advertisement
Right
Left
.DJIA   18010.68 -115.44
.NCOMP   5070.03 -27.95
.SPX   2107.39 -13.40
VIX   13.84 +0.53
CBOE 334.25K 58.52 +0.09
.OEX   926.11 -6.41
BXM   1123.71 -3.86
DJX   180.11 -1.15
.NDX   4508.25 -27.40
RUT   1246.53 -6.57
PUT   1504.36 -4.79
TYVIX   5.99 -0.02
RVX   16.56 +0.58
  VIX Snapshot

*Third Party Advertisement