Market Overview

Market Snapshot

Advanced Chart
13.91
+0.07 +0.51

VIX Overview

Last 13.91
Change +0.07 (+0.51 % )
Price
OHLC
Last Sale 13.91
Net Change +0.07
Percent Change +0.51
52 Week High 31.06
52 Week Low 10.28
Open 13.55
High 14.57
Low 13.55
Previous Close 13.84

Top Markets

Last Change Change %
DJIA 18214.42 -10.15 -0.06
S&P 500 2110.74 -3.12 -0.15
NASDAQ 4987.89 +20.75 +0.42
  • *Third Party Advertisement
  • *Third Party Advertisement

Exchange Volume

  • CBOE:0

  • C2:0

  • 2/27/2015

    CFE:3322

  • 2/26/2015

    CFE:134357

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1518C16 VIX 16.00 03/18/2015 1.30 -0.15 22627 78240
VIX1515D20 VIX 20.00 04/15/2015 1.40 0.00 17590 42620
SPX1520C2110 SPX 2110.00 03/20/2015 22.00 -2.00 14803 39792
SPXW1527B2115 SPX 2115.00 02/27/2015 3.05 -2.60 14640 21830
Puts
VIX1518O16 VIX 16.00 03/18/2015 1.20 0.15 40669 155626
VIX1518O14 VIX 14.00 03/18/2015 0.22 0.02 31135 77553
XSP1515Q205 XSP 205.00 05/15/2015 3.56 0.41 21410 69
SPX1520O2110 SPX 2110.00 03/20/2015 23.00 0.00 14061 12548
Symbol Ticker Strike Expr Last Change Volume Int
Calls
AAPL1527B130 AAPL 130.00 02/27/2015 0.93 0.35 25997 35699
AAPL1527B131 AAPL 131.00 02/27/2015 0.44 0.13 20658 23907
SPY1527B212 SPY 212.00 02/27/2015 0.25 -0.21 18676 65505
AAPL1527B129 AAPL 129.00 02/27/2015 1.62 0.61 14354 16043
Puts
HAL1527N43 HAL 43.00 02/27/2015 0.52 0.26 25492 9454
SPY1531O200 SPY 200.00 03/31/2015 0.78 0.03 16468 19918
SPY1520O204 SPY 204.00 03/20/2015 0.81 0.01 14465 97561
SPY1517P207 SPY 207.00 04/17/2015 2.88 0.25 14306 25819

Market Scanner

Symbol Name Last Change Volume
PAL NORTH AMER.. 0.2588 -0.0862 4760027
BAA BANRO CORP 0.1500 +0.0000 824704
GSAT GLOBALSTAR.. 2.54 -0.04 462000
NGD NEW GOLD I.. 3.71 +0.16 449295
LNG CHENIERE E.. 78.52 -1.76 409518
ANV ALLIED NEV.. 1.03 +0.08 304236
IBIO IBIO INC 0.9690 -0.0200 297536
TPLM TRIANGLE P.. 5.03 -0.09 268777
MSTX MAST THERA.. 0.5400 -0.0150 224593
GTE GRAN TIERR.. 2.56 -0.03 216553
Symbol Name Last Change Change %
IDI TIGER MEDI.. 1.36 +0.19 +16.74
DXR DAXOR CORP 6.96 +0.86 +14.10
CPHI CHINA PHAR.. 0.4100 +0.0400 +10.81
CANF CAN-FITE B.. 4.67 +0.45 +10.66
STRP STRAIGHT P.. 20.23 +1.64 +8.82
ANV ALLIED NEV.. 1.03 +0.08 +8.42
FPP' FIELDPOINT.. 0.2800 +0.0200 +7.69
EPM EVOLUTION .. 6.75 +0.43 +6.80
TXMD Therapeuti.. 5.34 +0.33 +6.59
MHH MASTECH HO.. 10.24 +0.63 +6.56
Symbol Name Last Change Change %
LGL' LGL GROUP .. 0.0053 -0.0021 -28.38
PAL NORTH AMER.. 0.2588 -0.0862 -24.99
LEI LUCAS ENER.. 0.2400 -0.0500 -17.24
IGC INDIA GLOB.. 0.4600 -0.0930 -16.82
TRC' TEJON RANC.. 0.8230 -0.1193 -12.66
MGH MINCO GOLD.. 0.2100 -0.0298 -12.43
AVL AVALON RAR.. 0.2800 -0.0300 -9.68
AAMC ALTISOURCE.. 188.30 -19.70 -9.47
CVSL CVSL INC 4.40 -0.45 -9.28
ADGE AMERICAN D.. 0.4600 -0.0400 -8.00
Symbol Name Last Change Volume
AAPL APPLE INC 130.41 +1.62 18517497
MSFT MICROSOFT .. 44.06 +0.06 10546716
FB FACEBOOK I.. 80.41 +0.85 8645681
CSCO CISCO SYST.. 29.91 +0.42 6819005
INTC INTEL CORP 33.65 -0.29 6257920
CYTX CYTORI THE.. 1.13 +0.41 5645444
QQQ POWERSHARE.. 108.88 +0.55 4995056
TVIX VELOCITYSH.. 2.08 -0.09 4968083
FOXA TWENTY -FI.. 34.81 -0.09 4173996
ARUN ARUBA NETW.. 22.61 +0.37 3951363
Symbol Name Last Change Change %
CYTX CYTORI THE.. 1.13 +0.41 +56.94
CYCC CYCLACEL P.. 1.09 +0.37 +51.39
RGDX RESPONSE G.. 0.6680 +0.1559 +30.44
XGTIW XG TECHNOL.. 0.4000 +0.0900 +29.03
GGACR GARNERO GR.. 0.1899 +0.0399 +26.60
SANWZ S&W SEED C.. 0.1499 +0.0298 +24.81
ATOS ATOSSA GEN.. 1.99 +0.38 +23.60
PGTI PGT INC 10.45 +1.98 +23.38
OMEX ODYSSEY MA.. 0.7500 +0.1320 +21.36
BLPH BELLEROPHO.. 11.45 +1.96 +20.65
Symbol Name Last Change Change %
ESSX ESSEX RENT.. 0.7500 -0.6000 -44.44
CLRX COLLABRX I.. 1.41 -0.82 -36.77
CRRS CORPORATE .. 0.1151 -0.0650 -36.09
HMNY HELIOS AND.. 3.50 -1.30 -27.08
BIOC BIOCEPT IN.. 3.50 -1.25 -26.32
IQNT INTELIQUEN.. 14.55 -3.05 -17.33
LPHI LIFE PARTN.. 0.2000 -0.0410 -17.01
TASR TASER INTE.. 22.68 -4.36 -16.14
AXPW AXION POWE.. 0.2670 -0.0480 -15.24
EYES SECOND SIG.. 11.80 -2.10 -15.11
Symbol Name Last Change Volume
BAC BANK OF AM.. 16.04 -0.45 28373832
VALE VALE S.A. 7.34 -0.37 7734786
PBR PETROLEO B.. 6.29 -0.20 7484995
GE GENERAL EL.. 25.89 -0.02 6963059
CHK CHESAPEAKE.. 17.20 -0.78 6732548
HPQ HEWLETT PA.. 34.01 -0.66 6244485
NFX NEWFIELD E.. 33.60 -2.40 5356149
PFE PFIZER INC 34.59 -0.07 5265344
NBL NOBLE ENER.. 47.32 -2.49 4883271
F FORD MOTOR.. 16.38 -0.13 4863720
Symbol Name Last Change Change %
ELX EMULEX COR.. 7.93 +1.57 +24.69
UIL UIL HOLDIN.. 52.07 +9.74 +23.01
DPLO DIPLOMAT P.. 30.09 +4.57 +17.91
MTL. MECHEL OAO 0.4300 +0.0550 +14.67
RGR STURM RUGE.. 52.69 +6.68 +14.52
FRO FRONTLINE .. 2.78 +0.35 +14.40
SR STANDARD R.. 1.17 +0.13 +12.50
UVE UNIVERSAL .. 25.28 +2.79 +12.41
CRM SALESFORCE.. 70.24 +7.37 +11.72
PVA PENN VIRGI.. 6.87 +0.67 +10.81
Symbol Name Last Change Change %
IL INTRALINKS.. 10.05 -2.19 -17.89
CWEI CLAYTON WI.. 52.79 -11.41 -17.77
WAC WALTER INV.. 18.96 -3.69 -16.29
NSM NATIONSTAR.. 27.05 -4.24 -13.55
CDE' COEUR MINI.. 0.5800 -0.0800 -12.12
CRK COMSTOCK R.. 5.25 -0.64 -10.87
BPT BP PRUDHOE.. 66.43 -7.82 -10.53
ONE HIGHER ONE.. 3.41 -0.39 -10.26
DRL DORAL FINA.. 1.34 -0.15 -10.07
GDP GOODRICH P.. 4.24 -0.47 -9.98

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/H5 03/20/2015 13.075 0.0 0.0 0.0 13.07 0 0
VAO/J5 04/17/2015 15.175 0.0 0.0 0.0 15.18 0 0
VAO/K5 05/15/2015 16.40 0.0 0.0 0.0 16.40 0 0
VAO/M5 06/19/2015 17.50 0.0 0.0 0.0 17.50 0 0
VAO/U5 09/18/2015 18.875 0.0 0.0 0.0 18.88 0 0
VAO/Z5 12/18/2015 19.525 0.0 0.0 0.0 19.52 0 0
VAO/M6 06/17/2016 20.575 0.0 0.0 0.0 20.58 0 0
VAO/Z6 12/16/2016 21.325 0.0 0.0 0.0 21.33 0 0
VAO/Z7 12/15/2017 23.175 0.0 0.0 0.0 23.17 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/H5 03/25/2015 6.35 0.0 0.0 0.0 6.35 0 0
VXTY/J5 04/22/2015 6.35 0.0 0.0 0.0 6.35 0 0
VXTY/K5 05/27/2015 6.40 0.0 0.0 0.0 6.40 0 0
VXTY/M5 06/24/2015 6.40 0.0 0.0 0.0 6.40 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
1VSW/H5 03/04/2015 12.525 0.0 0.0 0.0 12.53 0 7
2VSW/H5 03/11/2015 14.50 0.0 0.0 0.0 14.50 0 6
3VSW/H5 03/18/2015 16.075 0.0 0.0 0.0 16.08 0 5
4VSW/H5 03/24/2015 16.025 0.0 0.0 0.0 16.03 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/H5 03/18/2015 16.10 +0.075 16.20 15.95 16.03 2062 153997
VIX/J5 04/15/2015 17.55 +0.075 17.60 17.40 17.48 763 59037
VIX/K5 05/20/2015 17.95 +0.025 18.02 17.85 17.92 319 21326
VIX/M5 06/17/2015 18.25 -0.025 18.25 18.20 18.27 45 28154
VIX/N5 07/22/2015 18.65 +0.025 18.65 18.56 18.63 24 22630
VIX/Q5 08/19/2015 18.80 -0.025 18.80 18.73 18.82 80 16503
VIX/U5 09/16/2015 19.05 -0.075 19.10 19.00 19.13 21 6273
VIX/V5 10/21/2015 19.20 -0.10 19.20 19.20 19.30 1 656
VIX/X5 11/18/2015 19.375 0.0 0.0 0.0 19.38 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/H5 03/18/2015 18.32 0.0 0.0 0.0 18.32 0 13
VUX/J5 04/15/2015 20.63 0.0 0.0 0.0 20.63 0 39
VUX/K5 05/20/2015 21.42 0.0 0.0 0.0 21.42 0 0
VUX/M5 06/17/2015 22.27 0.0 0.0 0.0 22.27 0 25
Symbol Expiration Last Change High Low Settlement Volume Int
VXN/H5 03/18/2015 16.625 0.0 0.0 0.0 16.63 0 144
VXN/J5 04/15/2015 17.65 0.0 0.0 0.0 17.65 0 40
VXN/K5 05/20/2015 18.50 0.0 0.0 0.0 18.50 0 35
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 13.075 0.0 0.0 0.0 13.08 0 0
VAZ/J5 04/17/2015 15.075 0.0 0.0 0.0 15.08 0 0
VAZ/K5 05/15/2015 16.25 0.0 0.0 0.0 16.25 0 0
VAZ/M5 06/19/2015 17.45 0.0 0.0 0.0 17.45 0 0
VAZ/U5 09/18/2015 18.825 0.0 0.0 0.0 18.82 0 0
VAZ/Z5 12/18/2015 19.475 0.0 0.0 0.0 19.48 0 0
VAZ/M6 06/17/2016 20.725 0.0 0.0 0.0 20.73 0 0
VAZ/Z6 12/16/2016 21.325 0.0 0.0 0.0 21.32 0 0
VAZ/Z7 12/15/2017 23.175 0.0 0.0 0.0 23.17 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEM/H5 03/18/2015 19.325 0.0 0.0 0.0 19.32 0 7
VXEM/J5 04/15/2015 20.725 0.0 0.0 0.0 20.73 0 10
Symbol Expiration Last Change High Low Settlement Volume Int
VXEW/H5 03/18/2015 32.95 0.0 0.0 0.0 32.95 0 0
VXEW/J5 04/15/2015 32.75 0.0 0.0 0.0 32.75 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
GGV/H5 03/18/2015 17.025 0.0 0.0 0.0 17.02 0 2
GGV/J5 04/15/2015 17.275 0.0 0.0 0.0 17.27 0 2
Symbol Expiration Last Change High Low Settlement Volume Int
OVX/H5 03/18/2015 52.05 0.0 0.0 0.0 52.05 0 184
OVX/J5 04/15/2015 47.75 0.0 0.0 0.0 47.75 0 131
*Third Party Advertisement
Right
Left
.DJIA   18214.42 -10.15
.NCOMP   4987.89 +20.75
.SPX   2110.74 -3.12
VXST   11.38 -0.26
VIX   13.91 +0.07
CBOE 696.35K 60.85 -1.01
.OEX   928.74 -0.69
BXM   1094.27 -0.01
DJX   182.14 0.0
.NDX   4462.27 +21.68
RUT   1239.11 0.0
PUT   1465.24 0.0
VXTYN   6.29 -0.12
RVX   16.26 0.0
  VIX Snapshot

*Third Party Advertisement