Market Overview

Market Snapshot

Advanced Chart
15.07
0.0 0.0%

VIX Overview

Last 15.07
Change 0.0 (0.0 % )
Price
OHLC
Last Sale 15.07
Net Change 0.0
Percent Change 0.0
52 Week High 31.06
52 Week Low 10.28
Open 0.0
High 0.0
Low 0.0
Previous Close 15.07

Top Markets

Last Change Change %
S&P 500 2061.02 0.0 0.0
DJIA 17712.66 +34.43 +0.19
RUSSELL 2000 1240.41 0.0 0.0
NASDAQ 4891.22 0.0 0.0

Exchange Volume

  • CBOE:2

  • C2:0

  • 3/30/2015

    CFE:1476

  • 3/27/2015

    CFE:121538

CBOE Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1515D20 VIX 20.00 04/15/2015 0.62 -0.03 63875 241324
SPX1519F2050 SPX 2050.00 06/19/2015 60.00 1.00 28766 37322
VIX1515D23 VIX 23.00 04/15/2015 0.40 0.00 24237 67564
SPXW1527C2050 SPX 2050.00 03/27/2015 11.40 1.20 14093 7379
Puts
SPX1519R2050 SPX 2050.00 06/19/2015 58.00 -2.00 28861 50514
SPXW1527O2050 SPX 2050.00 03/27/2015 0.05 -4.75 25971 14399
VIX1517R15 VIX 15.00 06/17/2015 0.65 0.05 24450 70872
VIX1515P14 VIX 14.00 04/15/2015 0.20 0.05 16672 117795
Symbol Ticker Strike Expr Last Change Volume Int
Calls
MSFT1517D46 MSFT 46.00 04/17/2015 0.02 0.00 20837 31298
AAPL1527C124 AAPL 124.00 03/27/2015 0.01 -0.87 14442 10464
SPY1527C206 SPY 206.00 03/27/2015 0.01 -0.34 14375 15038
AAPL1527C125 AAPL 125.00 03/27/2015 0.01 -0.45 11760 25682
Puts
AAPL1527O123 AAPL 123.00 03/27/2015 0.02 -0.23 17725 15431
SPY1517P206 SPY 206.00 04/17/2015 2.86 -0.27 14027 106207
SPY1527O205 SPY 205.00 03/27/2015 0.01 -0.55 13983 33922
SPY1517P202 SPY 202.00 04/17/2015 1.55 -0.24 13482 81920

Market Scanner

Symbol Name Last Change Volume
GSAT GLOBALSTAR.. 3.37 -0.02 480979
APP AMERICAN A.. 0.7200 +0.0001 401248
PAL NORTH AMER.. 0.2271 -0.0129 318987
MEA METALICO I.. 0.4601 -0.1249 317139
NGD NEW GOLD I.. 3.60 -0.01 286704
NOG NORTHERN O.. 7.81 -0.23 263652
EOX EMERALD OI.. 0.7601 -0.1015 200031
MDW MIDWAY GOL.. 0.2940 -0.0208 172881
IG IGI LABORA.. 8.77 +0.45 159968
TXMD Therapeuti.. 6.00 +0.18 159718
Symbol Name Last Change Change %
LGL' LGL GROUP .. 0.0130 +0.0080 +160.00
LIQT LIQTECH IN.. 0.8700 +0.1800 +26.09
IMH IMPAC MORT.. 12.50 +1.90 +17.92
CRMD' CORMEDIX I.. 4.70 +0.52 +12.44
TPI TIANYIN PH.. 0.4900 +0.0500 +11.36
DGSE DGSE COMPA.. 1.55 +0.15 +10.71
UAMY U S ANTIMO.. 0.6500 +0.0600 +10.17
TIK TEL INSTRU.. 5.97 +0.42 +7.57
AXU ALEXCO RES.. 0.3875 +0.0255 +7.04
XXII 22ND CENTU.. 0.8899 +0.0580 +6.97
Symbol Name Last Change Change %
FPP' FIELDPOINT.. 0.1000 -0.0390 -28.06
MEA METALICO I.. 0.4601 -0.1249 -21.35
NTN NTN BUZZTI.. 0.4290 -0.0910 -17.50
BVX BOVIE MEDI.. 2.20 -0.34 -13.39
EOX EMERALD OI.. 0.7601 -0.1015 -11.78
REED REEDS INC 6.25 -0.75 -10.71
HCHC HC2 HOLDIN.. 11.93 -1.16 -8.86
TPLM TRIANGLE P.. 4.95 -0.45 -8.33
BTX' BIOTIME IN.. 1.93 -0.17 -8.10
ERB ERBA DIAGN.. 3.53 -0.30 -7.84
Symbol Name Last Change Volume
INTC INTEL CORP 32.00 +1.92 20203961
AAPL APPLE INC 123.25 -0.99 11052828
MSFT MICROSOFT .. 40.97 -0.24 10639962
KRFT KRAFT FOOD.. 89.10 +4.71 7611726
MU MICRON TEC.. 26.67 +0.01 6633622
QQQ POWERSHARE.. 105.52 +0.42 6356015
CSCO CISCO SYST.. 27.13 +0.04 5773032
FB FACEBOOK I.. 83.30 +0.29 5233057
AMAT APPLIED MA.. 22.83 +0.43 5156463
BBRY BLACKBERRY.. 9.46 +0.16 5115876
Symbol Name Last Change Change %
WHLRW WHEELER RE.. 0.1300 +0.0400 +44.44
GBSN GREAT BASI.. 2.73 +0.79 +40.72
CLWT EURO TECH .. 3.52 +0.82 +30.37
CFRXW CONTRAFECT.. 1.75 +0.40 +29.63
ALTR ALTERA COR.. 44.39 +9.81 +28.39
MEIL METHES ENE.. 0.9880 +0.1980 +25.06
OXBRW OXBRIDGE R.. 1.20 +0.22 +22.45
CNIT CHINA INFO.. 4.62 +0.83 +22.06
CARV CARVER BAN.. 5.71 +1.00 +21.23
ROLL RBC BEARIN.. 75.58 +13.20 +21.16
Symbol Name Last Change Change %
MEILZ METHES ENE.. 0.0114 -0.0302 -72.60
OHRP OHR PHARMA.. 2.74 -5.99 -68.61
DRWIW DRAGONWAVE.. 0.0300 -0.0535 -64.07
AXPWW AXION POWE.. 0.0200 -0.0100 -33.33
CRESW CRESUD S A.. 0.0140 -0.0060 -30.00
INPH INTERPHASE.. 1.74 -0.50 -22.32
AXPW AXION POWE.. 0.0351 -0.0098 -21.83
XGTIW XG TECHNOL.. 0.1800 -0.0390 -17.81
WAFDW WASHINGTON.. 4.45 -0.80 -15.24
APDN APPLIED DN.. 2.70 -0.46 -14.56
Symbol Name Last Change Volume
BAC BANK OF AM.. 15.31 -0.11 18746502
F FORD MOTOR.. 15.98 -0.03 13999643
PBR PETROLEO B.. 5.70 -0.09 8278583
GE GENERAL EL.. 24.86 +0.06 7407782
FCX FREEPORT-M.. 18.80 -0.70 6996108
VALE VALE S.A. 5.67 -0.27 6461510
PFE PFIZER INC 34.53 +0.37 6067005
RAD RITE AID C.. 8.57 +0.37 5842101
EMC EMC CORP M.. 25.17 -0.64 5718420
PBR'A PETROLEO B.. 5.78 -0.05 4971637
Symbol Name Last Change Change %
CDE' COEUR MINI.. 0.4100 +0.1200 +41.38
OXM OXFORD IND.. 70.80 +11.29 +18.97
WLT WALTER ENE.. 0.7199 +0.1099 +18.02
OLN OLIN CORP 31.00 +3.81 +14.01
GLOB GLOBANT S... 21.07 +2.57 +13.89
XON INTREXON C.. 43.00 +3.63 +9.22
CEA CHINA EAST.. 28.84 +1.99 +7.41
CUK CARNIVAL P.. 48.13 +3.23 +7.19
HBM' HUDBAY MIN.. 0.9524 +0.0609 +6.83
VTTI VTTI ENERG.. 24.88 +1.54 +6.60
Symbol Name Last Change Change %
ZQK QUIKSILVER.. 1.90 -0.35 -15.56
LAS LENTUO INT.. 0.5356 -0.0671 -11.13
GGB GERDAU S A 3.06 -0.38 -11.05
XCO EXCO RESOU.. 1.76 -0.20 -10.20
MHR MAGNUM HUN.. 2.49 -0.27 -9.78
MTL. MECHEL OAO 0.3250 -0.0349 -9.70
SID COMPANHIA .. 1.68 -0.17 -9.19
GM''C GENERAL MO.. 1.19 -0.12 -9.16
FF FUTUREFUEL.. 10.82 -1.09 -9.15
MCP MOLYCORP I.. 0.3200 -0.0300 -8.57

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
VAO/J5 04/17/2015 15.775 0.0 0.0 0.0 15.23 0 0
VAO/K5 05/15/2015 16.35 0.0 0.0 0.0 15.95 0 0
VAO/M5 06/19/2015 17.60 0.0 0.0 0.0 17.25 0 0
VAO/N5 07/16/2015 18.075 0.0 0.0 0.0 17.82 0 0
VAO/U5 09/18/2015 18.95 0.0 0.0 0.0 18.70 0 0
VAO/Z5 12/18/2015 19.80 0.0 0.0 0.0 19.48 0 0
VAO/H6 03/17/2016 20.40 0.0 0.0 0.0 20.23 0 0
VAO/M6 06/17/2016 20.95 0.0 0.0 0.0 20.70 0 0
VAO/Z6 12/16/2016 21.825 0.0 0.0 0.0 21.52 0 0
VAO/Z7 12/15/2017 22.925 0.0 0.0 0.0 22.83 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/J5 04/23/2015 5.75 0.0 0.0 0.0 5.75 0 0
VXTY/K5 05/28/2015 5.80 0.0 0.0 0.0 5.85 0 0
VXTY/M5 06/25/2015 5.90 0.0 0.0 0.0 5.90 0 0
VXTY/N5 07/23/2015 0
Symbol Expiration Last Change High Low Settlement Volume Int
1VSW/J5 04/01/2015 15.60 +0.45 15.60 15.30 15.53 36 34
2VSW/J5 04/08/2015 15.75 0.0 15.90 15.75 15.65 6 8
3VSW/J5 04/15/2015 16.20 -0.175 16.45 16.10 15.98 17 8
4VSW/J5 04/29/2015 17.025 0.0 0.0 0.0 16.48 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/J5 04/15/2015 16.15 -0.075 16.40 16.05 16.23 761 156378
VIX/K5 05/20/2015 17.55 -0.175 17.83 17.50 17.73 392 82821
VIX/M5 06/17/2015 18.12 -0.055 18.28 18.05 18.17 186 39010
VIX/N5 07/22/2015 18.45 -0.075 18.64 18.45 18.52 39 31376
VIX/Q5 08/19/2015 18.68 -0.095 18.80 18.65 18.77 48 19022
VIX/U5 09/16/2015 18.98 -0.145 19.05 18.98 19.13 8 11646
VIX/V5 10/21/2015 19.22 -0.105 19.27 19.20 19.32 24 6411
VIX/X5 11/18/2015 19.40 +0.025 19.47 19.33 19.40 219 1797
VIX/Z5 12/16/2015 19.42 -0.03 19.55 19.40 19.42 41 4
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/J5 04/15/2015 18.75 -0.23 19.05 18.75 18.75 16 66
VUX/K5 05/20/2015 21.02 0.0 0.0 0.0 20.80 0 2
VUX/M5 06/17/2015 22.35 -0.05 22.35 22.35 22.42 5 15
VUX/N5 07/22/2015 22.75 +0.25 22.80 22.75 22.75 10 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXN/J5 04/15/2015 18.10 0.0 0.0 0.0 17.80 0 40
VXN/K5 05/20/2015 19.225 0.0 0.0 0.0 19.20 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 15.33 0 142
VAZ/K5 05/15/2015 16.325 0.0 0.0 0.0 15.93 0 0
VAZ/M5 06/19/2015 17.675 0.0 0.0 0.0 17.32 0 0
VAZ/N5 07/17/2015 18.075 0.0 0.0 0.0 17.82 0 0
VAZ/U5 09/18/2015 18.95 0.0 0.0 0.0 18.65 0 0
VAZ/Z5 12/18/2015 19.875 0.0 0.0 0.0 19.57 0 0
VAZ/H6 03/18/2016 20.45 0.0 0.0 0.0 20.27 0 0
VAZ/M6 06/17/2016 21.075 0.0 0.0 0.0 20.82 0 0
VAZ/Z6 12/16/2016 21.775 0.0 0.0 0.0 21.48 0 0
VAZ/Z7 12/15/2017 22.925 0.0 0.0 0.0 22.82 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEM/J5 04/15/2015 20.125 0.0 0.0 0.0 19.90 0 10
VXEM/K5 05/20/2015 21.275 0.0 0.0 0.0 21.10 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXEW/J5 04/15/2015 38.70 0.0 0.0 0.0 37.72 0 0
VXEW/K5 05/20/2015 36.275 0.0 0.0 0.0 36.00 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
GGV/J5 04/15/2015 17.40 0.0 0.0 0.0 17.23 0 2
GGV/K5 05/20/2015 17.975 0.0 0.0 0.0 17.92 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
OVX/J5 04/15/2015 50.00 +0.25 50.00 49.00 50.15 2 257
OVX/K5 05/20/2015 45.55 0.0 0.0 0.0 46.25 0 0
*Third Party Advertisement
Right
Left
.DJIA   17712.66 +34.43
.NCOMP   4891.22 0.0
.SPX   2061.02 0.0
VXST   14.69 0.0
VIX   15.07 0.0
CBOE   57.47 0.0
.OEX   900.19 0.0
BXM   1093.95 0.0
DJX   177.13 +0.35
.NDX   4332.86 0.0
RUT   1240.41 0.0
PUT   1456.39 +3.76
VXTYN   5.77 0.0
RVX   18.00 0.0
  VIX Snapshot

*Third Party Advertisement