Market Overview

Market Snapshot

Advanced Chart
17.92
-1.52 -7.82

VIX Overview

Last 17.92
Change -1.52 (-7.82 % )
Price
OHLC
Last Sale 17.92
Net Change -1.52
Percent Change -7.82
52 Week High 31.06
52 Week Low 10.28
Open 17.14
High 18.51
Low 16.07
Previous Close 19.44

Top Markets

Last Change Change %
DJIA 17654.07 +297.20 +1.71
S&P 500 2046.91 +34.02 +1.69
NASDAQ 4644.31 +96.48 +2.12
  • *Third Party Advertisement
  • *Third Party Advertisement

Exchange Volume

  •   

    CBOE: 5102705  

  •   

    C2: 371309  

  • 12/18/2014  

    CFE: 184564  

  • 12/17/2014  

    CFE: 352342  

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1521A20 VIX 20.00 01/21/2015 1.60 -0.15 103551 423381
SPX1420L2065 SPX 2065.00 12/20/2014 1.15 0.85 50588 60664
SPX1420L2050 SPX 2050.00 12/20/2014 5.55 4.55 50298 113215
VIX1521A17 VIX 17.00 01/21/2015 2.40 -0.15 43742 102475
Puts
VIX1521M15 VIX 15.00 01/21/2015 0.80 0.05 105893 137471
VIX1521M17 VIX 17.00 01/21/2015 1.95 0.05 23324 99808
SPX1420X2025 SPX 2025.00 12/20/2014 0.95 -16.05 16910 76148
SPXW1431X1800 SPX 1800.00 12/31/2014 0.75 -0.85 16377 35666
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1431L208 SPY 208.00 12/31/2014 0.58 0.43 57478 109128
IWM1431L121 IWM 121.00 12/31/2014 0.45 0.35 56876 15245
SPY1420L206 SPY 206.00 12/20/2014 0.27 0.19 54494 196789
SPY1420L205 SPY 205.00 12/20/2014 0.60 0.47 40463 195253
Puts
SPY1519R163 SPY 163.00 06/19/2015 1.91 -0.89 44218 49272
SPY1517M190 SPY 190.00 01/17/2015 0.75 -0.52 27119 242739
SPY1517M180 SPY 180.00 01/17/2015 0.34 -0.19 25710 127048
SPY1420X203 SPY 203.00 12/20/2014 0.33 -2.09 11061 53300

Market Scanner

Symbol Name Last Change Volume
APP AMERICAN A.. 0.8449 +0.1549 1022700
PZG PARAMOUNT .. 0.9486 +0.1186 791381
LNG CHENIERE E.. 71.00 +5.52 417306
EOX EMERALD OI.. 1.14 -0.01 414443
NGD NEW GOLD I.. 4.31 +0.24 367880
BTG B2GOLD COR.. 1.69 +0.12 309223
TPLM TRIANGLE P.. 4.62 -0.10 278146
CAK CAMAC ENER.. 0.3300 +0.0100 243350
NG NOVAGOLD R.. 2.99 +0.03 237045
NOG NORTHERN O.. 5.87 -0.12 236632
Symbol Name Last Change Change %
TLR TIMBERLINE.. 0.7200 +0.2400 +50.00
TRXC TRANSENTER.. 2.20 +0.70 +46.67
MGT MGT CAPITA.. 0.7496 +0.1696 +29.24
AXX ALDERON IR.. 0.4000 +0.0783 +24.34
APP AMERICAN A.. 0.8500 +0.1600 +23.19
ADGE AMERICAN D.. 0.6100 +0.1100 +22.00
INS INTELLIGEN.. 1.58 +0.28 +21.54
LGL' LGL GROUP .. 0.0060 +0.0010 +20.00
CPHI CHINA PHAR.. 0.4400 +0.0608 +16.03
VII VICON INDS.. 1.67 +0.22 +15.17
Symbol Name Last Change Change %
SARA SARATOGA R.. 0.2100 -0.0400 -16.00
QRM QUEST RARE.. 0.0827 -0.0123 -12.95
TGC TENGASCO I.. 0.2616 -0.0284 -9.79
HUSA HOUSTON AM.. 0.1551 -0.0164 -9.56
DSS DOCUMENT S.. 0.4501 -0.0409 -8.33
SSN SAMSON OIL.. 0.2150 -0.0185 -7.92
DEJ DEJOUR ENE.. 0.1813 -0.0147 -7.50
AXN AOXING PHA.. 0.3100 -0.0200 -6.06
IHT INNSUITES .. 2.22 -0.14 -5.93
PLX PROTALIX B.. 1.91 -0.12 -5.91
Symbol Name Last Change Volume
AAPL APPLE INC 111.82 +2.41 10037588
FB FACEBOOK I.. 77.92 +1.81 6976364
MSFT MICROSOFT .. 47.24 +1.50 6932283
GRPN GROUPON IN.. 7.74 +0.55 6734269
QQQ POWERSHARE.. 103.72 +1.92 6591536
ARCP AMERICAN R.. 8.01 -0.40 6329473
CSCO CISCO SYST.. 27.43 +0.62 4836605
INTC INTEL CORP 36.83 +0.59 4473445
TVIX VELOCITYSH.. 2.67 -0.09 3538678
ODP OFFICE DEP.. 8.48 +0.45 3533790
Symbol Name Last Change Change %
COOL MAJESCO EN.. 0.9287 +0.3387 +57.41
FREE FREESEAS I.. 0.1020 +0.0260 +34.21
BLCM BELLICUM P.. 25.48 +6.48 +34.08
OVAS OVASCIENCE.. 46.76 +11.80 +33.75
ASBCW ASSOCIATED.. 2.89 +0.66 +29.60
SUTR SUTOR TECH.. 0.5900 +0.1020 +20.90
IVAN IVANHOE EN.. 0.5800 +0.1000 +20.83
AVEO AVEO PHARM.. 0.8519 +0.1424 +20.07
MGNX MACROGENIC.. 34.93 +5.68 +19.42
HDRAR HYDRA INDU.. 0.3810 +0.0610 +19.06
Symbol Name Last Change Change %
VRNGW VRINGO INC 0.0210 -0.0190 -47.50
CYCCP CYCLACEL P.. 3.50 -2.71 -43.64
SIMG SILICON IM.. 4.86 -1.88 -27.89
CLACW CAPITOL AC.. 0.4200 -0.1200 -22.22
TROVW TROVAGENE .. 2.45 -0.55 -18.33
OPHC OPTIMUMBAN.. 0.9510 -0.2090 -18.02
MCEP MID-CON EN.. 6.23 -1.17 -15.81
SPPRO SUPERTEL H.. 13.63 -2.52 -15.60
SKYS SKY SOLAR .. 6.00 -0.98 -14.04
SMLR SEMLER SCI.. 2.53 -0.36 -12.46
Symbol Name Last Change Volume
PBR PETROLEO B.. 6.85 +0.15 12900777
BAC BANK OF AM.. 17.42 +0.16 11340621
RAD RITE AID C.. 6.73 +0.67 10727432
PBR'A PETROLEO B.. 7.16 +0.14 6534748
TLM TALISMAN E.. 7.79 +0.15 6320908
GE GENERAL EL.. 24.99 +0.56 5546321
VALE VALE S.A. 7.52 +0.27 5472566
VALE'P VALE S.A. 6.58 +0.26 5362141
HAL HALLIBURTO.. 38.84 -0.60 4943683
ORCL ORACLE COR.. 45.00 +3.84 4497938
Symbol Name Last Change Change %
FMD FIRST MARB.. 4.84 +2.73 +129.38
KEG KEY ENERGY.. 1.60 +0.42 +35.59
CTC IFM INVEST.. 0.7501 +0.1701 +29.33
MBT MOBILE TEL.. 8.02 +1.59 +24.73
ZA ZUOAN FASH.. 0.6785 +0.1285 +23.36
CDE' COEUR MINI.. 0.3400 +0.0540 +18.88
BBX BBX CAPITA.. 15.42 +2.06 +15.42
MTL MECHEL OAO 0.5410 +0.0620 +12.94
FRO FRONTLINE .. 2.57 +0.28 +12.23
GOL GOL LINHAS.. 5.19 +0.54 +11.61
Symbol Name Last Change Change %
RCAP RCS CAPITA.. 9.68 -2.08 -17.69
KWK QUICKSILVE.. 0.3114 -0.0586 -15.84
MPO MIDSTATES .. 1.35 -0.25 -15.62
KODK' EASTMAN KO.. 5.49 -1.01 -15.54
CRK COMSTOCK R.. 5.81 -1.04 -15.18
NDRO ENDURO ROY.. 5.34 -0.85 -13.73
WOR WORTHINGTO.. 30.89 -4.50 -12.72
SFY SWIFT ENER.. 3.66 -0.41 -10.07
SD SANDRIDGE .. 1.79 -0.20 -10.05
NES NUVERRA EN.. 6.75 -0.72 -9.64

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/F5 01/21/2015 6.05 0.0 0.0 0.0 6.05 0 0
VXTY/G5 02/25/2015 0.01 0.0 0.0 0.0 0.01 0 0
VXTY/H5 03/25/2015 0.01 0.0 0.0 0.0 0.01 0 0
VXTY/J5 04/22/2015 0.01 0.0 0.0 0.0 0.01 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
4VSW/Z4 12/24/2014 16.25 -1.70 16.25 16.25 17.95 1 14
5VSW/Z4 12/31/2014 17.65 -1.55 17.95 17.30 19.20 4 22
1VSW/F5 01/07/2015 17.40 -1.60 17.80 17.25 19.00 6 1
2VSW/F5 01/14/2015 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/F5 01/21/2015 17.47 -0.18 17.70 16.59 17.65 97364 148728
VIX/G5 02/18/2015 17.97 -0.18 18.10 17.22 18.15 35378 48702
VIX/H5 03/18/2015 18.18 -0.12 18.30 17.58 18.30 16403 35897
VIX/J5 04/15/2015 18.55 -0.15 18.70 18.00 18.70 10464 26109
VIX/K5 05/20/2015 18.83 -0.17 18.95 18.35 19.00 5361 16950
VIX/M5 06/17/2015 19.07 -0.18 19.22 18.65 19.25 3066 12306
VIX/N5 07/22/2015 19.38 -0.17 19.53 18.95 19.55 1717 4653
VIX/Q5 08/19/2015 19.57 -0.08 19.72 19.15 19.65 601 2303
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/F5 01/21/2015 22.50 -0.45 22.55 22.50 22.95 14 47
VUX/G5 02/18/2015 23.35 -0.25 23.50 23.30 23.60 36 20
VUX/H5 03/18/2015 23.25 0.0 23.30 23.15 23.25 20 31
Symbol Expiration Last Change High Low Settlement Volume Int
VXN/F5 01/21/2015 19.10 -0.35 19.10 18.60 19.45 45 1
VXN/G5 02/18/2015 19.60 0.0 0.0 0.0 19.60 0 15
VXN/H5 03/18/2015 19.80 0.0 0.0 0.0 19.80 0 20
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/Z4 12/19/2014 10.35 0.0 0.0 0.0 10.35 0 0
VAZ/F5 01/16/2015 13.50 0.0 0.0 0.0 13.50 0 0
VAZ/G5 02/20/2015 15.05 0.0 0.0 0.0 15.05 0 0
VAZ/H5 03/20/2015 16.00 0.0 0.0 0.0 16.00 0 0
VAZ/M5 06/19/2015 17.65 0.0 0.0 0.0 17.65 0 0
VAZ/U5 09/18/2015 18.60 0.0 0.0 0.0 18.60 0 0
VAZ/Z5 12/18/2015 19.20 0.0 0.0 0.0 19.20 0 0
VAZ/M6 06/17/2016 20.55 0.0 0.0 0.0 20.55 0 0
VAZ/Z6 12/16/2016 21.45 0.0 0.0 0.0 21.45 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEM/F5 01/21/2015 23.15 +0.05 23.15 22.45 23.10 60 24
VXEM/G5 02/18/2015 23.60 +0.20 23.60 23.20 23.40 45 0
VXEM/H5 03/18/2015 23.65 0.0 0.0 0.0 23.65 0 1
Symbol Expiration Last Change High Low Settlement Volume Int
VXEW/F5 01/21/2015 33.05 -0.75 33.05 33.05 33.80 10 215
VXEW/G5 02/18/2015 32.40 0.0 0.0 0.0 32.40 0 0
VXEW/H5 03/18/2015 30.85 0.0 0.0 0.0 30.85 0 15
Symbol Expiration Last Change High Low Settlement Volume Int
GGV/F5 01/21/2015 18.95 -0.35 18.95 18.60 19.30 50 21
GGV/G5 02/18/2015 18.80 +0.05 18.80 18.75 18.75 40 2
GGV/H5 03/18/2015 17.80 0.0 0.0 0.0 17.80 0 50
Symbol Expiration Last Change High Low Settlement Volume Int
OVX/F5 01/21/2015 46.00 +0.85 46.05 45.00 45.15 70 237
OVX/G5 02/18/2015 41.15 +0.65 41.15 41.15 40.50 2 148
OVX/H5 03/18/2015 36.75 +0.80 36.75 36.75 35.95 1 12
*Third Party Advertisement
Right
Left
.DJIA   17655.92 +299.05
.NCOMP   4644.31 +96.48
.SPX   2046.88 +33.99
VXST   15.66 -2.38
VIX   17.91 -1.53
CBOE 298.28K 63.95 +1.17
.OEX   904.98 +16.31
BXM   1067.42 +17.63
DJX   176.58 +3.01
.NDX   4165.10 +75.50
RUT   1174.83 0.0
PUT   1445.87 +24.41
VXTYN   5.62 -0.23
RVX   21.52 -1.01
  VIX Snapshot

*Third Party Advertisement