Market Overview

Market Snapshot

Advanced Chart
14.37
+0.51 +3.68%

VIX Overview

Last 14.37
Change +0.51 (+3.68 % )
Price
OHLC
Last Sale 14.37
Net Change +0.51
Percent Change +3.68
52 Week High 31.06
52 Week Low 10.28
Open 14.31
High 15.33
Low 14.13
Previous Close 13.86

Top Markets

Last Change Change %
DJIA 18086.25 -117.12 -0.64
S&P 500 2098.42 -9.36 -0.44
NASDAQ 4971.17 -8.73 -0.18
  • *Third Party Advertisement
  • *Third Party Advertisement

Exchange Volume

  • CBOE:2670579

  • C2:174345

  • 3/4/2015

    CFE:108189

  • 3/3/2015

    CFE:149462

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
DJX1517D181 DJX 181.00 04/17/2015 2.96 -0.29 1680 108
RUT1617F1150 RUT 1150.00 06/17/2016 146.77 27.97 1260 375
RUT1519F1150 RUT 1150.00 06/19/2015 96.19 -6.61 788 604
NDX1517D4650 NDX 4650.00 04/17/2015 9.10 -2.12 600 141
Puts
SPX1519R2000 SPX 2000.00 06/19/2015 37.50 1.30 16055 93715
VIX1518O16 VIX 16.00 03/18/2015 1.05 -0.13 14224 197567
VIX1518O15 VIX 15.00 03/18/2015 0.50 -0.05 13260 113088
SPX1519R1900 SPX 1900.00 06/19/2015 22.00 1.10 12153 59609
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1513C211 SPY 211.00 03/13/2015 0.97 -0.45 32150 11664
SPY1513C213.5 SPY 213.50 03/13/2015 0.22 -0.18 27636 28307
PEP1517D105 PEP 105.00 04/17/2015 0.43 -0.02 12638 29709
MNKD1615A7 MNKD 7.00 01/15/2016 0.76 -0.11 12109 66744
Puts
MNKD1615M4 MNKD 4.00 01/15/2016 0.67 -0.03 11900 5104
SPY1513O208 SPY 208.00 03/13/2015 0.78 0.19 10685 10328
SPY1513O203 SPY 203.00 03/13/2015 0.24 0.07 9754 7037
SPY1506O210 SPY 210.00 03/06/2015 0.77 0.26 9233 78246

Market Scanner

Symbol Name Last Change Volume
NSPR INSPIREMD .. 0.3107 -0.2393 573715
PAL NORTH AMER.. 0.2674 -0.0076 368611
GSAT GLOBALSTAR.. 2.70 +0.10 368355
MSTX MAST THERA.. 0.5650 +0.0400 344772
DNN DENISON MI.. 0.8805 -0.0050 335379
HEB HEMISPHERX.. 0.2644 +0.0157 302642
AMZG AMERICAN E.. 0.2301 -0.1378 245374
CRMD CORMEDIX I.. 6.14 +0.64 219049
LNG CHENIERE E.. 78.99 -2.41 212852
NGD NEW GOLD I.. 3.70 +0.01 175204
Symbol Name Last Change Change %
CRMD' CORMEDIX I.. 2.61 +0.61 +30.50
OGEN ORAGENICS .. 1.16 +0.18 +18.37
XXII 22ND CENTU.. 0.9665 +0.1465 +17.87
PTN PALATIN TE.. 1.29 +0.19 +17.27
FPP' FIELDPOINT.. 0.2400 +0.0300 +14.29
CVM' CEL-SCI CO.. 0.3624 +0.0414 +12.90
CRMD CORMEDIX I.. 6.14 +0.64 +11.64
UEC URANIUM EN.. 1.45 +0.15 +11.54
ACY AEROCENTUR.. 12.28 +1.19 +10.73
LEI LUCAS ENER.. 0.2249 +0.0198 +9.65
Symbol Name Last Change Change %
NSPR INSPIREMD .. 0.3105 -0.2395 -43.55
AMZG AMERICAN E.. 0.2301 -0.1378 -37.46
AXN AOXING PHA.. 0.7862 -0.1438 -15.46
NBY NOVABAY PH.. 0.5001 -0.0899 -15.24
CPHI CHINA PHAR.. 0.3700 -0.0490 -11.69
MDW MIDWAY GOL.. 0.6401 -0.0799 -11.10
ADGE AMERICAN D.. 0.4200 -0.0300 -6.67
MEA METALICO I.. 0.5767 -0.0363 -5.92
UQM UQM TECHNO.. 1.16 -0.07 -5.69
NSAT NORSAT INT.. 5.20 -0.31 -5.63
Symbol Name Last Change Volume
OREX OREXIGEN T.. 8.69 +1.05 6868040
MSFT MICROSOFT .. 43.06 -0.22 5846171
FB FACEBOOK I.. 80.93 +1.33 5674955
YHOO YAHOO! INC 44.08 +1.46 5541787
CSCO CISCO SYST.. 29.37 -0.17 4404795
AAPL APPLE INC 128.82 -0.54 4166549
INTC INTEL CORP 34.23 +0.13 3709680
MU MICRON TEC.. 29.31 -0.35 3647119
QQQ POWERSHARE.. 108.58 -0.29 3614737
SIRI SIRIUS XM .. 3.94 -0.06 3125237
Symbol Name Last Change Change %
IFON INFOSONICS.. 2.67 +0.95 +55.23
NVGN NOVOGEN LI.. 3.48 +0.98 +39.20
SPPRP SUPERTEL H.. 7.49 +1.78 +31.17
SPPR SUPERTEL H.. 1.85 +0.35 +23.33
OCLSW OCULUS INN.. 0.2800 +0.0500 +21.74
CAPNW CAPNIA INC.. 2.25 +0.40 +21.62
CNDO CORONADO B.. 3.34 +0.54 +19.29
ATRA ATARA BIOT.. 26.02 +4.00 +18.17
CAPN CAPNIA INC 8.82 +1.32 +17.60
CECO CAREER EDU.. 6.00 +0.87 +16.96
Symbol Name Last Change Change %
SLTD SOLAR3D IN.. 3.12 -2.58 -45.26
NSPH NANOSPHERE.. 0.2600 -0.0995 -27.68
BV BAZAARVOIC.. 6.59 -2.49 -27.42
CACGW CHART ACQU.. 0.4000 -0.1500 -27.27
CYCC CYCLACEL P.. 1.09 -0.33 -23.24
BOBE BOB EVANS .. 46.28 -13.36 -22.40
VRNGW VRINGO INC 0.0700 -0.0200 -22.22
PDII PDI INC 1.60 -0.43 -21.18
TIGR TIGERLOGIC.. 0.4600 -0.0900 -16.36
FSTR FOSTER L B.. 39.78 -7.71 -16.24
Symbol Name Last Change Volume
BAC BANK OF AM.. 15.91 -0.08 12621735
PBR PETROLEO B.. 6.14 -0.27 7955207
VALE VALE S.A. 6.84 -0.29 6701395
AA ALCOA INC 14.53 -0.65 5796143
ITUB ITAU UNIBA.. 12.20 -0.33 4728513
GE GENERAL EL.. 25.65 -0.22 4387808
PBR'A PETROLEO B.. 6.18 -0.31 4215776
BABA ALIBABA GR.. 85.52 +3.94 4095687
CHK CHESAPEAKE.. 15.53 -0.67 4090108
BBD BANCO BRAD.. 12.20 -0.52 3672467
Symbol Name Last Change Change %
W WAYFAIR IN.. 29.10 +3.85 +15.25
ATHM AUTOHOME I.. 43.75 +5.35 +13.93
MIXT MIX TELEMA.. 6.24 +0.75 +13.66
WBAI 500.COM LT.. 11.95 +1.18 +10.96
NPTN NEOPHOTONI.. 3.85 +0.35 +10.00
SN SANCHEZ EN.. 14.11 +1.10 +8.46
AEO AMERICAN E.. 16.02 +1.20 +8.10
OLN OLIN CORP 30.23 +2.13 +7.58
SSI STAGE STOR.. 21.00 +1.45 +7.42
ANN ANN INC 37.62 +2.47 +7.03
Symbol Name Last Change Change %
VEEV VEEVA SYST.. 25.62 -7.07 -21.63
CDI CDI CORP 15.42 -3.01 -16.33
ANF ABERCROMBI.. 20.58 -3.41 -14.21
NSR NEUSTAR IN.. 21.58 -3.55 -14.13
LL LUMBER LIQ.. 36.39 -4.39 -10.77
TNET TRINET GRO.. 34.01 -3.87 -10.22
HBM' HUDBAY MIN.. 0.8229 -0.0871 -9.57
NOR NORANDA AL.. 2.92 -0.27 -8.46
HELI CHC GROUP .. 2.11 -0.18 -7.86
KOD''A EASTMAN KO.. 3.60 -0.30 -7.69

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/H5 03/20/2015 12.825 0.0 0.0 0.0 12.83 0 0
VAO/J5 04/17/2015 15.175 0.0 0.0 0.0 15.18 0 0
VAO/K5 05/15/2015 16.45 0.0 0.0 0.0 16.45 0 0
VAO/M5 06/19/2015 17.40 0.0 0.0 0.0 17.40 0 0
VAO/U5 09/18/2015 18.75 0.0 0.0 0.0 18.75 0 0
VAO/Z5 12/18/2015 19.45 0.0 0.0 0.0 19.45 0 0
VAO/M6 06/17/2016 20.775 0.0 0.0 0.0 20.77 0 0
VAO/Z6 12/16/2016 21.375 0.0 0.0 0.0 21.38 0 0
VAO/Z7 12/15/2017 22.725 0.0 0.0 0.0 22.72 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/H5 03/25/2015 6.20 0.0 0.0 0.0 6.20 0 0
VXTY/J5 04/22/2015 6.20 0.0 0.0 0.0 6.20 0 0
VXTY/K5 05/27/2015 6.20 0.0 0.0 0.0 6.20 0 0
VXTY/M5 06/24/2015 6.20 0.0 0.0 0.0 6.20 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
2VSW/H5 03/11/2015 14.35 +0.05 14.90 14.35 14.30 5 7
3VSW/H5 03/18/2015 16.10 +0.725 16.10 15.65 15.38 6 44
4VSW/H5 03/24/2015 15.725 0.0 0.0 0.0 15.73 0 6
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/H5 03/18/2015 15.97 +0.195 16.53 15.75 15.78 45505 143539
VIX/J5 04/15/2015 17.48 +0.155 17.83 17.25 17.32 26970 77795
VIX/K5 05/20/2015 17.89 +0.165 18.10 17.67 17.73 10745 25241
VIX/M5 06/17/2015 18.14 +0.165 18.35 17.96 17.98 6464 29192
VIX/N5 07/22/2015 18.47 +0.095 18.66 18.33 18.38 3446 22676
VIX/Q5 08/19/2015 18.63 +0.105 18.81 18.49 18.52 2050 15869
VIX/U5 09/16/2015 18.80 -0.025 19.05 18.77 18.82 1260 6436
VIX/V5 10/21/2015 18.95 -0.025 19.17 18.90 18.98 979 1030
VIX/X5 11/18/2015 19.02 -0.03 19.17 19.02 19.05 97 24
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/H5 03/18/2015 18.70 +0.13 18.70 18.70 18.57 5 36
VUX/J5 04/15/2015 21.15 +0.35 21.15 21.10 20.80 14 28
VUX/K5 05/20/2015 21.48 0.0 0.0 0.0 21.48 0 0
VUX/M5 06/17/2015 22.45 +0.13 22.45 22.45 22.32 5 20
Symbol Expiration Last Change High Low Settlement Volume Int
VXN/H5 03/18/2015 16.325 0.0 0.0 0.0 16.33 0 109
VXN/J5 04/15/2015 17.70 0.0 0.0 0.0 17.70 0 40
VXN/K5 05/20/2015 18.225 0.0 0.0 0.0 18.23 0 25
VXN/M5 06/17/2015 18.65 0.0 0.0 0.0 18.65 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/H5 03/20/2015 12.85 0.0 0.0 0.0 12.85 0 0
VAZ/J5 04/17/2015 15.275 0.0 0.0 0.0 15.28 0 0
VAZ/K5 05/15/2015 16.425 0.0 0.0 0.0 16.42 0 0
VAZ/M5 06/19/2015 17.475 0.0 0.0 0.0 17.48 0 0
VAZ/U5 09/18/2015 18.775 0.0 0.0 0.0 18.77 0 0
VAZ/Z5 12/18/2015 19.525 0.0 0.0 0.0 19.52 0 0
VAZ/M6 06/17/2016 20.975 0.0 0.0 0.0 20.98 0 0
VAZ/Z6 12/16/2016 21.375 0.0 0.0 0.0 21.38 0 0
VAZ/Z7 12/15/2017 22.725 0.0 0.0 0.0 22.72 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEM/H5 03/18/2015 18.65 0.0 0.0 0.0 18.65 0 7
VXEM/J5 04/15/2015 20.30 0.0 0.0 0.0 20.30 0 10
Symbol Expiration Last Change High Low Settlement Volume Int
VXEW/H5 03/18/2015 33.625 0.0 0.0 0.0 33.63 0 0
VXEW/J5 04/15/2015 33.325 0.0 0.0 0.0 33.33 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
GGV/H5 03/18/2015 16.825 0.0 0.0 0.0 16.82 0 2
GGV/J5 04/15/2015 17.075 0.0 0.0 0.0 17.07 0 2
Symbol Expiration Last Change High Low Settlement Volume Int
OVX/H5 03/18/2015 49.70 -1.375 49.70 49.70 51.07 6 184
OVX/J5 04/15/2015 47.30 +0.175 47.30 46.90 47.13 7 145
*Third Party Advertisement
Right
Left
.DJIA   18085.35 -118.02
.NCOMP   4970.98 -8.92
.SPX   2098.34 -9.44
VXST   12.29 +0.48
VIX   14.34 +0.48
CBOE 469.94K 58.60 -0.38
.OEX   924.14 -3.54
BXM   1093.12 -1.76
DJX   180.77 -1.26
.NDX   4448.91 -9.87
RUT   1234.76 0.0
PUT   1463.55 -2.47
VXTYN   6.14 -0.15
RVX   17.30 +0.36
  VIX Snapshot

*Third Party Advertisement