Market Overview

Market Snapshot

Advanced Chart
15.07
-0.73 -4.62%

VIX Overview

Last 15.07
Change -0.73 (-4.62 % )
Price
OHLC
Last Sale 15.07
Net Change -0.73
Percent Change -4.62
52 Week High 31.06
52 Week Low 10.28
Open 15.73
High 15.83
Low 14.19
Previous Close 15.80

Top Markets

Last Change Change %
S&P 500 2061.02 +4.87 +0.24
DJIA 17712.66 +34.43 +0.19
RUSSELL 2000 1240.41 +8.42 +0.68
NASDAQ 4891.22 +27.86 +0.57

Exchange Volume

  • CBOE:3521097

  • C2:319085

  • 3/27/2015

    CFE:121538

  • 3/26/2015

    CFE:215437

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
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 16.245 -0.23 16.80 16.20 16.23 62065 156378
VIX/K5 05/20/2015 17.705 -0.12 18.05 17.65 17.73 36556 82821
VIX/M5 06/17/2015 18.165 -0.11 18.48 18.10 18.17 9502 39010
VIX/N5 07/22/2015 18.515 -0.11 18.76 18.50 18.52 6320 31376
VIX/Q5 08/19/2015 18.765 -0.01 18.92 18.65 18.77 4199 19022
VIX/U5 09/16/2015 19.125 +0.05 19.21 18.98 19.13 3018 11646
VIX/V5 10/21/2015 19.325 +0.05 19.45 19.20 19.32 1206 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 +27.86
.SPX   2061.02 +4.87
VXST   14.69 -1.23
VIX   15.07 -0.73
CBOE 482.62K 57.47 -0.26
.OEX   900.19 +0.76
BXM   1093.95 +2.83
DJX   177.13 +0.35
.NDX   4332.86 +17.60
RUT   1240.41 +8.42
PUT   1456.39 +3.76
VXTYN   5.77 +0.14
RVX   18.00 -0.17
  VIX Snapshot

*Third Party Advertisement