Market Overview

Market Snapshot

Advanced Chart
13.89
+1.29 +10.24%

VIX Overview

Last 13.89
Change +1.29 (+10.24 % )
Price
OHLC
Last Sale 13.89
Net Change +1.29
Percent Change +10.24
52 Week High 31.06
52 Week Low 10.28
Open 13.97
High 15.02
Low 13.73
Previous Close 12.60

Top Markets

Last Change Change %
S&P 500 2081.18 -23.81 -1.13
DJIA 17826.30 -279.47 -1.54
RUSSELL 2000 1251.86 -21.04 -1.65
NASDAQ 4931.81 -75.98 -1.52

Exchange Volume

  • CBOE:5466835

  • C2:549608

  • 4/17/2015

    CFE:219389

  • 4/16/2015

    CFE:131385

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1520E20 VIX 20.00 05/20/2015 0.70 0.15 27098 222631
VIX1517F18 VIX 18.00 06/17/2015 1.55 0.14 19033 58294
VIX1520E19 VIX 19.00 05/20/2015 0.80 0.13 17430 98360
VIX1520E23 VIX 23.00 05/20/2015 0.50 0.12 17052 95337
Puts
SPX1515Q1900 SPX 1900.00 05/15/2015 2.50 0.96 74096 44488
SPX1515Q1925 SPX 1925.00 05/15/2015 3.80 1.71 63729 24739
SPXW1524P2000 SPX 2000.00 04/24/2015 0.80 0.40 17547 14836
VIX1520Q14 VIX 14.00 05/20/2015 0.45 -0.10 16537 128053
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1517D208 SPY 208.00 04/17/2015 0.10 -2.50 34167 31538
AAPL1517D125 AAPL 125.00 04/17/2015 0.01 -1.37 23525 43555
EEM1515E42.5 EEM 42.50 05/15/2015 0.90 -0.53 21115 56721
EEM1515E45 EEM 45.00 05/15/2015 0.10 -0.15 20075 49016
Puts
SPY1517P208 SPY 208.00 04/17/2015 0.02 -0.03 64872 107928
SPY1515Q198 SPY 198.00 05/15/2015 0.73 0.28 30873 106215
SPY1524P206 SPY 206.00 04/24/2015 0.76 0.49 29814 8921
SPY1517P207 SPY 207.00 04/17/2015 0.01 -0.03 26550 97176

Market Scanner

Symbol Name Last Change Volume
GMO GENERAL MO.. 0.7300 +0.1510 486720
ZBB ZBB ENERGY.. 1.07 +0.10 418921
GSAT GLOBALSTAR.. 3.18 -0.03 338425
VTG VANTAGE DR.. 0.4502 -0.0199 289278
ONVO ORGANOVO H.. 4.56 -0.16 282415
EOX EMERALD OI.. 0.6053 -0.0583 272650
INUV INUVO INC .. 2.35 +0.04 242825
HEB HEMISPHERX.. 0.2301 -0.0019 222977
GTE GRAN TIERR.. 3.52 -0.21 216430
XXII 22ND CENTU.. 1.25 +0.24 202316
Symbol Name Last Change Change %
LGL' LGL GROUP .. 0.0148 +0.0048 +48.00
ADGE AMERICAN D.. 0.8600 +0.1900 +28.36
GMO GENERAL MO.. 0.7300 +0.1510 +26.08
XXII 22ND CENTU.. 1.25 +0.24 +23.76
AWX AVALON HOL.. 3.52 +0.62 +21.38
ZBB ZBB ENERGY.. 1.07 +0.10 +10.31
TRXC TRANSENTER.. 3.76 +0.33 +9.62
CVU CPI AEROST.. 10.82 +0.91 +9.18
TAS TASMAN MET.. 0.5800 +0.0420 +7.81
UEC URANIUM EN.. 1.57 +0.09 +6.08
Symbol Name Last Change Change %
FPP' FIELDPOINT.. 0.1100 -0.0500 -31.25
DSS DOCUMENT S.. 0.3020 -0.0580 -16.11
CAK CAMAC ENER.. 0.8146 -0.0854 -9.49
ETAK ELEPHANT T.. 0.3501 -0.0349 -9.06
EOX EMERALD OI.. 0.6053 -0.0583 -8.79
AMZG AMERICAN E.. 0.1600 -0.0146 -8.36
ESTE EARTHSTONE.. 24.85 -1.87 -7.00
CUR NEURALSTEM.. 2.03 -0.15 -6.88
PFNX PFENEX INC 15.12 -1.03 -6.38
BTX' BIOTIME IN.. 2.06 -0.14 -6.36
Symbol Name Last Change Volume
MSFT MICROSOFT .. 41.62 -0.54 14571970
CSCO CISCO SYST.. 27.92 -0.68 12706743
AAPL APPLE INC 124.75 -1.42 12699664
CMCSA COMCAST CO.. 58.42 -1.25 11470039
INTC INTEL CORP 32.47 -0.40 9852915
QQQ POWERSHARE.. 106.01 -1.68 9041386
AMD ADVANCED M.. 2.58 -0.29 9038028
AXPW AXION POWE.. 0.0450 +0.0140 8052985
FB FACEBOOK I.. 80.78 -1.53 7115263
MAT MATTEL INC 26.75 +1.48 6525550
Symbol Name Last Change Change %
SPPR SUPERTEL H.. 3.07 +1.15 +59.90
AXPW AXION POWE.. 0.0450 +0.0140 +45.16
VPCO VAPOR CORP 0.9500 +0.1899 +24.98
MOKO MOKO SOCIA.. 5.88 +1.11 +23.27
TROV TROVAGENE .. 8.53 +1.43 +20.14
KUTV KU6 MEDIA .. 1.05 +0.16 +17.98
OSN OSSEN INNO.. 0.8490 +0.1290 +17.92
SPPRP SUPERTEL H.. 8.56 +1.29 +17.74
XBIT XBIOTECH I.. 26.18 +3.47 +15.28
SPPRO SUPERTEL H.. 20.89 +2.59 +14.15
Symbol Name Last Change Change %
MDVXW MEDOVEX CO.. 0.3640 -0.2360 -39.33
ATHX ATHERSYS I.. 1.40 -0.78 -35.78
IPDN PROFESSION.. 3.01 -1.35 -30.96
AXPWW AXION POWE.. 0.0300 -0.0090 -23.08
DSCO DISCOVERY .. 1.12 -0.26 -18.84
XGTIW XG TECHNOL.. 0.1300 -0.0300 -18.75
CAMBW CAMBRIDGE .. 0.3700 -0.0800 -17.78
VRNGW VRINGO INC 0.0311 -0.0064 -17.07
FNRG FORCEFIELD.. 3.97 -0.77 -16.24
GNMK GENMARK DI.. 10.86 -2.02 -15.68
Symbol Name Last Change Volume
BAC BANK OF AM.. 15.56 -0.23 22075263
GE GENERAL EL.. 27.25 -0.03 21395265
NOK NOKIA CORP 7.62 -0.15 19667086
PBR PETROLEO B.. 8.79 +0.11 9872233
F FORD MOTOR.. 15.76 -0.18 8556567
PFE PFIZER INC 35.04 -0.15 7777034
T AT&T INC 32.51 -0.24 7316788
EMC EMC CORP M.. 26.61 +0.56 7028002
BSX BOSTON SCI.. 18.40 +0.24 6004176
C CITIGROUP .. 53.07 -0.95 5804637
Symbol Name Last Change Change %
TCPI TCP INTERN.. 4.03 +0.58 +16.81
INF'IR BROOKFIELD.. 0.5800 +0.0799 +15.98
CE CELANESE C.. 67.18 +9.04 +15.55
GSH GUANGSHEN .. 32.18 +2.68 +9.08
C''B CITIGROUP .. 0.0220 +0.0018 +8.91
HNR HARVEST NA.. 0.7302 +0.0549 +8.13
SUM SUMMIT MAT.. 23.59 +1.50 +6.79
SQNS SEQUANS CO.. 1.87 +0.10 +5.65
SDT SANDRIDGE .. 4.58 +0.22 +5.05
CHK.D CHESAPEAKE.. 86.98 +3.98 +4.80
Symbol Name Last Change Change %
PRO PROS HOLDI.. 23.10 -4.05 -14.92
KOD''A EASTMAN KO.. 4.45 -0.72 -13.92
NOW SERVICENOW.. 73.29 -9.55 -11.53
HBM' HUDBAY MIN.. 0.9823 -0.1077 -9.88
SD SANDRIDGE .. 2.03 -0.22 -9.78
BAC''B BANK OF AM.. 0.5300 -0.0500 -8.62
AVD AMERICAN V.. 11.54 -1.04 -8.27
KODK' EASTMAN KO.. 5.45 -0.45 -7.63
NPD CHINA NEPS.. 2.38 -0.19 -7.39
MTW MANITOWOC .. 20.17 -1.59 -7.31

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/K5 05/15/2015 12.475 0.0 0.0 0.0 13.77 0 0
VAO/M5 06/19/2015 14.325 0.0 0.0 0.0 15.23 0 0
VAO/N5 07/17/2015 15.275 0.0 0.0 0.0 16.08 0 0
VAO/U5 09/18/2015 16.975 0.0 0.0 0.0 17.58 0 0
VAO/Z5 12/18/2015 18.25 0.0 0.0 0.0 18.80 0 0
VAO/H6 03/18/2016 19.175 0.0 0.0 0.0 19.77 0 0
VAO/M6 06/17/2016 19.95 0.0 0.0 0.0 20.55 0 0
VAO/Z6 12/16/2016 21.125 0.0 0.0 0.0 21.63 0 0
VAO/Z7 12/15/2017 22.225 0.0 0.0 0.0 22.67 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/J5 04/22/2015 5.10 0.0 0.0 0.0 5.05 0 0
VXTY/K5 05/27/2015 5.15 0.0 0.0 0.0 5.10 0 0
VXTY/M5 06/24/2015 5.25 0.0 0.0 0.0 5.20 0 0
VXTY/N5 07/22/2015 5.30 0.0 0.0 0.0 5.25 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
4VSW/J5 04/22/2015 14.00 +1.225 15.25 14.00 14.13 23 10
5VSW/J5 04/29/2015 15.05 +1.125 15.05 15.05 14.58 1 4
1VSW/K5 05/06/2015 14.025 0.0 0.0 0.0 14.60 0 6
2VSW/K5 05/13/2015 15.50 +0.15 16.30 15.50 15.50 6 0
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/K5 05/20/2015 15.685 +0.56 16.24 15.10 15.68 118903 195329
VIX/M5 06/17/2015 16.865 +0.39 17.29 16.44 16.88 52523 65697
VIX/N5 07/22/2015 17.625 +0.30 18.02 17.30 17.63 18514 35561
VIX/Q5 08/19/2015 18.025 +0.25 18.39 17.75 18.02 14405 28158
VIX/U5 09/16/2015 18.535 +0.31 18.78 18.20 18.52 8097 15890
VIX/V5 10/21/2015 18.885 +0.26 19.13 18.60 18.88 4791 12134
VIX/X5 11/18/2015 19.125 +0.25 19.31 18.84 19.13 3491 2957
VIX/Z5 12/16/2015 19.20 +0.25 19.40 19.00 19.20 757 1902
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/K5 05/20/2015 19.60 +1.28 19.60 19.20 19.32 27 85
VUX/M5 06/17/2015 20.85 +0.88 21.00 20.70 20.90 35 16
VUX/N5 07/22/2015 21.90 +0.85 21.90 21.70 21.70 20 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXN/K5 05/20/2015 17.15 +0.575 17.20 16.95 17.17 7 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/K5 05/14/2015 14.00 +1.525 14.00 14.00 13.78 1 0
VAZ/M5 06/19/2015 14.325 0.0 0.0 0.0 15.23 0 0
VAZ/N5 07/16/2015 15.20 0.0 0.0 0.0 16.05 0 0
VAZ/U5 09/17/2015 16.975 0.0 0.0 0.0 17.57 0 0
VAZ/Z5 12/17/2015 18.25 0.0 0.0 0.0 18.80 0 0
VAZ/H6 03/18/2016 19.25 0.0 0.0 0.0 19.85 0 0
VAZ/M6 06/17/2016 20.05 0.0 0.0 0.0 20.70 0 0
VAZ/Z6 12/15/2016 21.075 0.0 0.0 0.0 21.57 0 0
VAZ/Z7 12/14/2017 22.225 0.0 0.0 0.0 22.67 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEM/K5 05/20/2015 19.25 0.0 0.0 0.0 19.90 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEW/K5 05/20/2015 34.225 0.0 0.0 0.0 35.13 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
GGV/K5 05/20/2015 16.675 0.0 0.0 0.0 16.52 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
OVX/K5 05/20/2015 41.25 -0.825 42.00 41.15 41.42 7 34
*Third Party Advertisement
Right
Left
.DJIA   17826.30 -279.47
.NCOMP   4931.81 -75.98
.SPX   2081.18 -23.81
VXST   12.91 +2.17
VIX   13.89 +1.29
CBOE 726.2K 58.00 -0.50
.OEX   909.87 -10.86
BXM   1109.11 -10.97
DJX   178.26 -2.80
.NDX   4351.80 -67.03
RUT   1251.86 -21.04
PUT   1482.58 -8.19
VXTYN   4.99 +0.14
RVX   16.86 +1.53
  VIX Snapshot

*Third Party Advertisement