Market Overview

Market Snapshot

Advanced Chart
15.80
+0.36 +2.33%

VIX Overview

Last 15.80
Change +0.36 (+2.33 % )
Price
OHLC
Last Sale 15.80
Net Change +0.36
Percent Change +2.33
52 Week High 31.06
52 Week Low 10.28
Open 16.64
High 17.19
Low 15.23
Previous Close 15.44

Top Markets

Last Change Change %
S&P 500 2056.15 -4.90 -0.24
DJIA 17678.23 -40.31 -0.23
RUSSELL 2000 1231.99 0.0 0.0
NASDAQ 4863.36 -13.16 -0.27

Exchange Volume

  • CBOE:4335877

  • C2:330275

  • 3/27/2015

    CFE:1160

  • 3/26/2015

    CFE:215437

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1515D20 VIX 20.00 04/15/2015 0.65 0.05 151604 105276
VIX1520E47.5 VIX 47.50 05/20/2015 0.10 -0.05 35000 1696
VIX1517F50 VIX 50.00 06/17/2015 0.15 0.05 23000 5627
SPX1519F2050 SPX 2050.00 06/19/2015 59.00 -4.50 17998 35960
Puts
SPX1517P2050 SPX 2050.00 04/17/2015 26.80 2.30 18673 68723
SPX1519R2050 SPX 2050.00 06/19/2015 60.00 1.70 18144 50316
SPXW1527O2050 SPX 2050.00 03/27/2015 4.80 -0.40 14716 17610
SPX1519R2045 SPX 2045.00 06/19/2015 59.00 21.00 13569 3908
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1531C208 SPY 208.00 03/31/2015 0.31 -0.18 16668 20500
QQQ1502D107 QQQ 107.00 04/02/2015 0.29 -0.10 16421 24432
AAPL1527C125 AAPL 125.00 03/27/2015 0.46 -0.07 13963 23279
SPY1530F230 SPY 230.00 06/30/2015 0.06 -0.04 13500 18322
Puts
SPY1517P204 SPY 204.00 04/17/2015 2.41 0.21 33817 162387
SPY1517P198 SPY 198.00 04/17/2015 0.99 0.13 30518 72269
SPY1517P206 SPY 206.00 04/17/2015 3.13 0.19 26983 95572
SPY1517P202 SPY 202.00 04/17/2015 1.79 0.13 20428 50448

Market Scanner

Symbol Name Last Change Volume
LNG CHENIERE E.. 78.70 +2.08 2202662
PAL NORTH AMER.. 0.2391 +0.0126 330095
GSAT GLOBALSTAR.. 3.39 +0.01 290634
NOG NORTHERN O.. 8.04 +0.62 258842
GTE GRAN TIERR.. 2.71 -0.02 245042
TPLM TRIANGLE P.. 5.40 +0.22 226703
NGD NEW GOLD I.. 3.61 -0.15 225791
NG NOVAGOLD R.. 2.99 -0.14 197320
VTG VANTAGE DR.. 0.3292 +0.0096 191600
SYRG SYNERGY RE.. 11.95 +0.05 180965
Symbol Name Last Change Change %
FPP' FIELDPOINT.. 0.1390 +0.0490 +54.44
BRN BARNWELL I.. 2.69 +0.34 +14.47
EGI ENTREE GOL.. 0.1773 +0.0220 +14.17
SSN SAMSON OIL.. 0.1930 +0.0180 +10.29
AXN AOXING PHA.. 1.84 +0.17 +10.18
TRX TANZANIAN .. 0.3701 +0.0339 +10.08
MGH MINCO GOLD.. 0.2299 +0.0199 +9.48
LEI LUCAS ENER.. 0.2294 +0.0196 +9.34
HCHC HC2 HOLDIN.. 13.09 +1.10 +9.17
CNR CHINA METR.. 0.9800 +0.0800 +8.89
Symbol Name Last Change Change %
CTP CTPARTNERS.. 4.26 -1.80 -29.70
DGSE DGSE COMPA.. 1.40 -0.20 -12.50
AVL AVALON RAR.. 0.2305 -0.0295 -11.35
MDW MIDWAY GOL.. 0.3148 -0.0302 -8.75
GPL GREAT PANT.. 0.5678 -0.0522 -8.42
REE RARE ELEME.. 0.6330 -0.0570 -8.26
ATNM ACTINIUM P.. 2.64 -0.23 -8.01
LIQT LIQTECH IN.. 0.6950 -0.0600 -7.95
CVM' CEL-SCI CO.. 0.3110 -0.0268 -7.93
NSPR INSPIREMD .. 0.3148 -0.0242 -7.14
Symbol Name Last Change Volume
CSCO CISCO SYST.. 27.09 -0.37 17112543
AAPL APPLE INC 124.24 +0.86 13680775
QQQ POWERSHARE.. 105.10 -0.36 11798705
INTC INTEL CORP 30.08 +0.19 11678407
MSFT MICROSOFT .. 41.21 -0.25 10506049
FB FACEBOOK I.. 83.01 +0.09 9152319
MU MICRON TEC.. 26.66 +0.09 8821612
KRFT KRAFT FOOD.. 84.39 +1.22 7932395
AMAT APPLIED MA.. 22.40 -0.23 7659186
MDLZ MONDELEZ I.. 35.08 -0.72 7610560
Symbol Name Last Change Change %
ICLDW INTERCLOUD.. 1.59 +0.49 +44.55
NXTDW NXT-ID, IN.. 1.40 +0.27 +23.89
XGTIW XG TECHNOL.. 0.2190 +0.0390 +21.67
CYHHZ COMMUNITY .. 0.0240 +0.0040 +20.00
CLACW CAPITOL AC.. 0.9500 +0.1500 +18.75
LIME LIME ENERG.. 4.00 +0.63 +18.69
CNAT CONATUS PH.. 6.76 +1.00 +17.36
FORD FORWARD IN.. 0.9000 +0.1200 +15.38
SEDG SOLAREDGE .. 20.70 +2.70 +15.00
HQCL HANWHA Q C.. 1.96 +0.25 +14.62
Symbol Name Last Change Change %
CRESW CRESUD S A.. 0.0200 -0.0060 -23.08
GGACW GARNERO GR.. 0.1000 -0.0300 -23.08
SNDK SANDISK CO.. 66.20 -14.98 -18.45
WHLRW WHEELER RE.. 0.0900 -0.0200 -18.18
JOEZ JOE'S JEAN.. 0.2002 -0.0428 -17.61
KONE KINGTONE W.. 2.77 -0.59 -17.56
NVFY NOVA LIFES.. 2.63 -0.55 -17.30
SCMP SUCAMPO PH.. 14.00 -2.84 -16.86
VBLT VASCULAR B.. 6.02 -1.20 -16.62
DISCB DISCOVERY .. 31.96 -5.94 -15.67
Symbol Name Last Change Volume
BAC BANK OF AM.. 15.42 +0.01 19203686
PBR PETROLEO B.. 5.79 -0.24 10425700
CFG CITIZENS F.. 24.12 +0.12 9378645
F FORD MOTOR.. 16.01 -0.17 8834776
GE GENERAL EL.. 24.80 -0.11 8530316
RAD RITE AID C.. 8.20 -0.16 7029117
VALE VALE S.A. 5.94 -0.28 6982644
T AT&T INC 32.82 +0.20 6704432
AA ALCOA INC 12.88 -0.09 5785020
TSM TAIWAN SEM.. 23.20 +0.02 5349538
Symbol Name Last Change Change %
LAS LENTUO INT.. 0.6027 +0.1028 +20.56
DPLO DIPLOMAT P.. 34.63 +4.28 +14.10
RHT RED HAT IN.. 75.36 +6.91 +10.09
WTW WEIGHT WAT.. 7.55 +0.65 +9.42
CCSC COUNTRY ST.. 6.40 +0.52 +8.84
WG WILLBROS G.. 3.42 +0.25 +7.89
PGN PARAGON OF.. 1.38 +0.09 +6.98
KODK' EASTMAN KO.. 5.39 +0.35 +6.94
RMP RICE MIDST.. 14.07 +0.91 +6.91
NVO NOVO NORDI.. 53.26 +3.44 +6.90
Symbol Name Last Change Change %
CDE' COEUR MINI.. 0.2900 -0.0900 -23.68
ENVA ENOVA INTE.. 19.52 -4.28 -17.98
WGO WINNEBAGO .. 20.39 -3.40 -14.29
BTU PEABODY EN.. 5.60 -0.75 -11.81
CCM CONCORD ME.. 5.81 -0.61 -9.50
HBM' HUDBAY MIN.. 0.8915 -0.0850 -8.70
ZA ZUOAN FASH.. 0.7840 -0.0660 -7.76
MTL MECHEL OAO 1.24 -0.10 -7.46
MCP MOLYCORP I.. 0.3500 -0.0265 -7.04
PAM PAMPA ENER.. 17.06 -1.29 -7.03

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/J5 04/17/2015 15.775 0.0 0.0 0.0 15.78 0 0
VAO/K5 05/15/2015 16.35 0.0 0.0 0.0 16.35 0 0
VAO/M5 06/19/2015 17.60 0.0 0.0 0.0 17.60 0 0
VAO/N5 07/16/2015 18.075 0.0 0.0 0.0 18.07 0 0
VAO/U5 09/18/2015 18.95 0.0 0.0 0.0 18.95 0 0
VAO/Z5 12/18/2015 19.80 0.0 0.0 0.0 19.80 0 0
VAO/H6 03/17/2016 20.40 0.0 0.0 0.0 20.40 0 0
VAO/M6 06/17/2016 20.95 0.0 0.0 0.0 20.95 0 0
VAO/Z6 12/16/2016 21.825 0.0 0.0 0.0 21.82 0 0
VAO/Z7 12/15/2017 22.925 0.0 0.0 0.0 22.92 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/J5 04/22/2015 5.75 0.0 0.0 0.0 5.75 0 0
VXTY/K5 05/27/2015 5.80 0.0 0.0 0.0 5.80 0 0
VXTY/M5 06/24/2015 5.90 0.0 0.0 0.0 5.90 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
1VSW/J5 04/01/2015 15.15 0.0 0.0 0.0 15.15 0 22
2VSW/J5 04/08/2015 15.75 0.0 0.0 0.0 15.75 0 8
3VSW/J5 04/15/2015 16.375 0.0 0.0 0.0 16.38 0 8
4VSW/J5 04/29/2015 17.025 0.0 0.0 0.0 17.02 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/J5 04/15/2015 16.50 +0.025 16.51 16.45 16.48 454 166706
VIX/K5 05/20/2015 17.79 -0.035 17.85 17.79 17.82 466 75569
VIX/M5 06/17/2015 18.25 -0.025 18.30 18.23 18.27 155 38123
VIX/N5 07/22/2015 18.58 -0.045 18.62 18.58 18.63 30 30772
VIX/Q5 08/19/2015 18.75 -0.025 18.80 18.75 18.77 4 19296
VIX/U5 09/16/2015 19.04 -0.035 19.04 19.04 19.07 7 11436
VIX/V5 10/21/2015 19.27 -0.005 19.27 19.25 19.27 15 6276
VIX/X5 11/18/2015 19.37 -0.005 19.38 19.35 19.38 11 1791
VIX/Z5 12/16/2015 19.43 -0.02 19.43 19.43 19.45 5 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/J5 04/15/2015 18.98 0.0 0.0 0.0 18.98 0 66
VUX/K5 05/20/2015 21.02 0.0 0.0 0.0 21.02 0 2
VUX/M5 06/17/2015 22.40 0.0 0.0 0.0 22.40 0 15
VUX/N5 07/22/2015 22.50 0.0 0.0 0.0 22.50 0 5
Symbol Expiration Last Change High Low Settlement Volume Int
VXN/J5 04/15/2015 18.10 0.0 0.0 0.0 18.10 0 40
VXN/K5 05/20/2015 19.225 0.0 0.0 0.0 19.23 0 20
VXN/M5 06/17/2015 18.45 0.0 0.0 0.0 18.45 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/J5 04/17/2015 15.825 0.0 0.0 0.0 15.83 0 142
VAZ/K5 05/15/2015 16.325 0.0 0.0 0.0 16.33 0 0
VAZ/M5 06/19/2015 17.675 0.0 0.0 0.0 17.67 0 0
VAZ/N5 07/17/2015 18.075 0.0 0.0 0.0 18.07 0 0
VAZ/U5 09/18/2015 18.95 0.0 0.0 0.0 18.95 0 0
VAZ/Z5 12/18/2015 19.875 0.0 0.0 0.0 19.88 0 0
VAZ/H6 03/18/2016 20.45 0.0 0.0 0.0 20.45 0 0
VAZ/M6 06/17/2016 21.075 0.0 0.0 0.0 21.07 0 0
VAZ/Z6 12/16/2016 21.775 0.0 0.0 0.0 21.77 0 0
VAZ/Z7 12/15/2017 22.925 0.0 0.0 0.0 22.92 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEM/J5 04/15/2015 20.125 0.0 0.0 0.0 20.13 0 10
VXEM/K5 05/20/2015 21.275 0.0 0.0 0.0 21.27 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEW/J5 04/15/2015 38.70 0.0 0.0 0.0 38.70 0 0
VXEW/K5 05/20/2015 36.275 0.0 0.0 0.0 36.27 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
GGV/J5 04/15/2015 17.40 0.0 0.0 0.0 17.40 0 2
GGV/K5 05/20/2015 17.975 0.0 0.0 0.0 17.98 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
OVX/J5 04/15/2015 49.75 0.0 0.0 0.0 49.75 0 249
OVX/K5 05/20/2015 45.55 0.0 0.0 0.0 45.55 0 0
*Third Party Advertisement
Right
Left
.DJIA   17678.23 -40.31
.NCOMP   4863.36 -13.16
.SPX   2056.15 -4.90
VXST   15.92 +0.64
VIX   15.80 +0.36
CBOE 738.34K 57.73 +0.62
.OEX   899.43 -2.08
BXM   1091.12 -1.81
DJX   176.78 0.0
.NDX   4315.26 -14.03
RUT   1231.99 0.0
PUT   1452.63 0.0
VXTYN   5.63 +0.06
RVX   18.17 +0.31
  VIX Snapshot

*Third Party Advertisement