Market Overview

Market Snapshot

Advanced Chart
13.91
0.0 0.0

VIX Overview

Last 13.91
Change 0.0 (0.0 % )
Price
OHLC
Last Sale 13.91
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 13.91

Top Markets

Last Change Change %
DJIA 18214.42 0.0 0.0
S&P 500 2110.74 0.0 0.0
NASDAQ 4987.89 0.0 0.0
  • *Third Party Advertisement
  • *Third Party Advertisement

Exchange Volume

  • CBOE:0

  • C2:0

  • 2/27/2015

    CFE:5329

  • 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 13.08 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 20.57 0 0
VAO/Z6 12/16/2016 21.325 0.0 0.0 0.0 21.32 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 +0.00 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 +0.00 0.0 0.0 16.03 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/H5 03/18/2015 16.15 +0.125 16.20 15.95 16.03 3106 153997
VIX/J5 04/15/2015 17.53 +0.055 17.60 17.40 17.48 1098 59037
VIX/K5 05/20/2015 17.96 +0.035 18.02 17.85 17.92 399 21326
VIX/M5 06/17/2015 18.28 +0.005 18.35 18.20 18.27 110 28154
VIX/N5 07/22/2015 18.62 -0.005 18.70 18.56 18.63 150 22630
VIX/Q5 08/19/2015 18.79 -0.035 18.82 18.73 18.82 176 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 0.0
.NCOMP   4987.89 0.0
.SPX   2110.74 0.0
VXST   11.38 0.0
VIX   13.91 0.0
CBOE   60.85 0.0
.OEX   928.74 0.0
BXM   1094.27 0.0
DJX   182.14 0.0
.NDX   4462.27 0.0
RUT   1239.11 0.0
PUT   1465.24 0.0
VXTYN   6.29 0.0
RVX   16.26 0.0
  VIX Snapshot

*Third Party Advertisement