Quotes Dashboard

Market Snapshot

Advanced Chart
13.77
-0.87 -5.94%

VIX Overview

Last 13.77
Change -0.87 (-5.94 % )
Price
OHLC
Last Sale 13.77
Net Change -0.87
Percent Change -5.94
52 Week High 50.30
52 Week Low 8.56
Open 14.60
High 14.60
Low 13.11
Previous Close 14.64

Top Markets

Last Change Change %
VIX 13.77 -0.87 -5.94
S&P 500 2754.88 +5.12 +0.19
RUSSELL 2000 1685.5765 -3.3738 -0.20
GXBT 6080.00 -634.32 -9.45
MSCI EMERGING MARKETS 1088.00 +7.81 +0.72
MSCI EAFE 1980.44 +16.45 +0.84

Exchange Volume

  • Cboe:3806810

  • C2:366201

  • 6/22/2018

    CFE:198515

  • 6/21/2018

    CFE:250703

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1822H15 VIX 15.00 08/22/2018 2.05 -0.10 29645 26861
VIX1822H13 VIX 13.00 08/22/2018 2.80 -0.15 28050 4938
VIX1819L35 VIX 35.00 12/19/2018 0.69 -0.01 28000 1
SPXW1810H2870 SPX 2870.00 08/10/2018 3.90 0.10 21304 21286
Puts
VIX1822T13 VIX 13.00 08/22/2018 0.84 0.09 28238 27630
SPXW1810T2500 SPX 2500.00 08/10/2018 6.90 -1.90 21288 23320
SPXW1810T2630 SPX 2630.00 08/10/2018 14.90 -3.45 21277 21608
SPXW1824T2500 SPX 2500.00 08/24/2018 10.30 -2.35 21268 161
Symbol Ticker Strike Expr Last Change Volume Int
Calls
QQQ1921F205 QQQ 205.00 06/21/2019 2.52 0.02 15300 16451
SPY1829F280 SPY 280.00 06/29/2018 0.09 -0.06 13335 56511
SPY1820G283 SPY 283.00 07/20/2018 0.31 -0.02 13120 67126
HAL1827G47.5 HAL 47.50 07/27/2018 1.12 0.18 11186 8
Puts
SPY1822R275 SPY 275.00 06/22/2018 0.09 -0.99 9224 20907
SPY1829R275 SPY 275.00 06/29/2018 1.43 -0.79 8509 40837
QQQ1829R168 QQQ 168.00 06/29/2018 0.18 -0.10 7365 41220
SPY1822R276 SPY 276.00 06/22/2018 1.05 -0.66 6669 44512

Market Scanner

Symbol Name Last Change Volume
GSAT GLOBALSTAR.. 0.4665 -0.0369 46858276
PTN PALATIN TE.. 1.09 +0.15 15904312
TRXC TRANSENTER.. 4.78 +0.89 15484062
GST GASTAR EXP.. 0.5205 -0.0268 14068488
NOG NORTHERN O.. 2.77 +0.12 10302448
XXII 22ND CENTU.. 2.44 +0.28 8999251
CVRS CORINDUS V.. 0.7104 -0.0639 7241078
SENS SENSEONICS.. 4.91 -0.07 6567107
AMPE AMPIO PHAR.. 2.16 +0.50 6341401
UUUU ENERGY FUE.. 2.10 +0.00 6029267
Symbol Name Last Change Change %
RENN RENREN INC.. 2.37 +1.43 +151.75
WSCWW WILLSCOT C.. 2.30 +0.88 +61.97
ZOM ZOMEDICA P.. 2.98 +0.98 +49.00
AUTL AUTOLUS TH.. 25.00 +8.00 +47.06
AMEH APOLLO MED.. 29.03 +9.03 +45.15
OCX ONCOCYTE C.. 3.15 +0.85 +36.96
HAIR RESTORATIO.. 3.59 +0.88 +32.47
SLNO SOLENO THE.. 3.05 +0.73 +31.47
CADC CHINA ADV .. 6.35 +1.48 +30.39
AMPE AMPIO PHAR.. 2.16 +0.50 +30.12
Symbol Name Last Change Change %
INPX INPIXON 0.1900 -0.1000 -34.48
VII VICON INDS.. 0.2501 -0.0500 -16.66
DWT VELOCITYSH.. 7.61 -1.40 -15.49
HZN HORIZON GL.. 6.19 -1.07 -14.74
NNVC NANOVIRICI.. 0.3600 -0.0610 -14.49
RHT RED HAT IN.. 142.35 -23.30 -14.07
LIVX LIVEXLIVE .. 7.90 -1.27 -13.85
GRBK GREEN BRIC.. 9.15 -1.30 -12.44
SGH SMART GLOB.. 35.01 -4.86 -12.19
DCPH DECIPHERA .. 39.55 -5.44 -12.09
Symbol Name Last Change Volume
CMCSA COMCAST CO.. 33.81 +1.02 33850912
OPK OPKO HEALT.. 4.57 +0.11 16894502
MU MICRON TEC.. 57.10 -2.34 14863142
CZR CAESARS EN.. 11.30 -0.05 14741285
ENDP ENDO INTER.. 9.48 +0.18 14704325
MNKD MANNKIND C.. 2.01 +0.05 14583505
INTC INTEL CORP 52.50 +0.31 14451518
CSCO CISCO SYST.. 43.20 +0.04 13233847
AMD ADVANCED M.. 15.80 +0.15 12786135
MSFT MICROSOFT .. 100.41 -0.73 12736687
Symbol Name Last Change Change %
MTFBW MOTIF BIO .. 2.00 +1.00 +100.00
ADXSW ADVAXIS IN.. 0.2200 +0.1000 +83.33
SLNOW SOLENO THE.. 0.3600 +0.1400 +63.64
WSCWW WILLSCOT C.. 2.30 +0.85 +58.62
AMEH APOLLO MED.. 30.00 +10.08 +50.60
AUTL AUTOLUS TH.. 25.00 +8.00 +47.06
HAIR RESTORATIO.. 3.64 +0.91 +33.33
SLNO SOLENO THE.. 3.10 +0.77 +33.05
DLPNW DOLPHIN EN.. 0.4000 +0.0989 +32.85
ECOR ELECTROCOR.. 19.85 +4.85 +32.33
Symbol Name Last Change Change %
INPX INPIXON 0.1941 -0.0959 -33.07
REFR RESEARCH F.. 0.5950 -0.2250 -27.44
XBIO XENETIC BI.. 2.82 -0.78 -21.67
NAKD NAKED BRAN.. 4.83 -1.17 -19.50
OBLN OBALON THE.. 2.43 -0.52 -17.63
RGSE REAL GOODS.. 0.8898 -0.1902 -17.61
CBAK CBAK Energ.. 1.10 -0.20 -15.38
TMSR TMSR HOLDI.. 3.66 -0.66 -15.28
STLRW STELLAR AC.. 0.2205 -0.0395 -15.19
LIVX LIVEXLIVE .. 7.90 -1.29 -14.04
Symbol Name Last Change Volume
RAD RITE AID C.. 2.02 +0.05 55334307
ESV ENSCO PLC 6.35 +0.37 41786946
SWN SOUTHWESTE.. 5.47 +0.20 38706222
BAC BANK OF AM.. 28.99 -0.30 24844220
GE GENERAL EL.. 13.05 +0.29 21867424
T AT&T INC 31.69 +0.09 20903517
TAHO TAHOE RESO.. 5.04 +0.09 16864578
P PANDORA ME.. 8.27 +0.01 16245963
VZ VERIZON CO.. 49.76 +1.13 14258999
PFE PFIZER INC 36.51 +0.21 13751335
Symbol Name Last Change Change %
RENN RENREN INC.. 2.36 +1.44 +155.83
WSCWW WILLSCOT C.. 2.30 +0.88 +61.97
AUTL AUTOLUS TH.. 25.00 +8.00 +47.06
AMEH APOLLO MED.. 29.03 +9.03 +45.15
ZOM ZOMEDICA P.. 2.72 +0.76 +38.78
HAIR RESTORATIO.. 3.59 +0.88 +32.47
SLNO SOLENO THE.. 3.05 +0.73 +31.47
CDTI CDTI ADVAN.. 0.6800 +0.1600 +30.77
CADC CHINA ADV .. 6.35 +1.48 +30.39
ECOR ELECTROCOR.. 19.50 +4.50 +30.00
Symbol Name Last Change Change %
INPX INPIXON 0.1900 -0.1000 -34.48
NAKD NAKED BRAN.. 4.80 -1.30 -21.31
XBIO XENETIC BI.. 2.81 -0.63 -18.31
RGSE REAL GOODS.. 0.8900 -0.1900 -17.59
VII VICON INDS.. 0.2501 -0.0500 -16.66
NTG'R TORTOISE M.. 0.4100 -0.0800 -16.33
USOD UNITED STA.. 6.14 -1.14 -15.66
DWT VELOCITYSH.. 7.61 -1.40 -15.49
CBAK CBAK Energ.. 1.10 -0.19 -14.73
HZN HORIZON GL.. 6.20 -1.06 -14.60

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/N8 07/18/2018 6055.00 -670.00 6755.00 5965.00 6137.50 6175 4139
XBT/Q8 08/15/2018 6055.00 -677.50 6710.00 5995.00 6135.00 291 678
XBT/U8 09/19/2018 6010.00 -740.00 6700.00 6010.00 6145.00 222 582
Symbol Expiration Last Change High Low Settlement Volume Int
26VX/M8 06/27/2018 13.95 -0.325 13.95 13.95 14.15 7 46
27VX/N8 07/03/2018 14.15 -0.575 14.15 13.90 14.30 34 30
28VX/N8 07/11/2018 14.90 0.0 0.0 0.0 14.40 0 65
VIX/N8 07/18/2018 14.55 -0.325 15.05 14.20 14.43 90509 200993
30VX/N8 07/25/2018 14.70 -0.375 14.70 14.70 14.75 14 1
31VX/Q8 08/01/2018 15.10 0.0 0.0 0.0 14.85 0 5
VIX/Q8 08/22/2018 15.15 -0.125 15.42 14.75 15.08 45652 68917
VIX/U8 09/19/2018 15.57 -0.13 15.85 15.26 15.53 17061 44261
VIX/V8 10/17/2018 16.10 -0.075 16.30 15.78 16.03 5082 42089
VIX/X8 11/21/2018 16.25 -0.075 16.40 15.94 16.20 4254 19658
VIX/Z8 12/19/2018 16.35 -0.075 16.47 16.05 16.33 2243 18363
VIX/F9 01/16/2019 16.95 -0.075 16.95 16.70 16.92 1141 7103
VIX/G9 02/13/2019 17.15 -0.05 17.18 16.90 17.15 296 1446
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/M8 06/27/2018 3.80 0.0 0.0 0.0 3.80 0 0
VXTY/N8 07/25/2018 3.80 0.0 0.0 0.0 3.80 0 0
VXTY/Q8 08/22/2018 3.80 0.0 0.0 0.0 3.80 0 0
VXTY/U8 09/26/2018 3.80 0.0 0.0 0.0 3.80 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/N8 07/18/2018 17.775 0.0 0.0 0.0 17.77 0 2
VUX/Q8 08/22/2018 17.775 0.0 0.0 0.0 17.77 0 0
VUX/U8 09/19/2018 17.775 0.0 0.0 0.0 17.77 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/N8 07/20/2018 14.875 0.0 0.0 0.0 13.98 0 1089
VAZ/Q8 08/16/2018 15.15 0.0 0.0 0.0 14.55 0 0
VAZ/U8 09/21/2018 15.875 0.0 0.0 0.0 15.50 0 0
VAZ/V8 10/18/2018 16.30 0.0 0.0 0.0 15.98 0 0
VAZ/Z8 12/20/2018 17.025 0.0 0.0 0.0 16.80 0 0
VAZ/F9 01/18/2019 17.475 0.0 0.0 0.0 17.17 0 0
VAZ/H9 03/15/2019 17.85 0.0 0.0 0.0 17.77 0 0
VAZ/M9 06/21/2019 18.625 0.0 0.0 0.0 18.50 0 0
VAZ/U9 09/19/2019 18.65 0.0 0.0 0.0 18.48 0 0
VAZ/Z9 12/20/2019 18.95 0.0 0.0 0.0 18.82 0 0
VAZ/M0 06/18/2020 19.875 0.0 0.0 0.0 19.23 0 0
VAZ/Z0 12/18/2020 20.275 0.0 0.0 0.0 20.13 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/N8 07/19/2018 0.0 0.0 0 0
VAO/Q8 08/16/2018 0.0 0.0 0 0
VAO/U8 09/21/2018 18.425 0.0 0.0 0.0 18.42 0 0
VAO/Z8 12/20/2018 18.475 0.0 0.0 0.0 18.48 0 0
VAO/F9 01/18/2019 18.675 0.0 0.0 0.0 18.67 0 0
VAO/U9 09/19/2019 0.0 0.0 0 0
*Third Party Advertisement
Right
Left
.NCOMP   7692.82 -20.14
.SPX   2754.88 +5.12
VIX   13.77 -0.87
CBOE 1.44M 104.98 +1.03
.OEX   1209.70 +2.62
BXM   1410.01 +2.58
DJX   245.81 +1.19
.NDX   7197.51 -19.98
RUT   1685.5765 -3.3738
PUT   1891.54 +2.90
TYVIX   3.76 -0.25
RVX   16.15 -0.74

Special Offers
*Third Party Advertisements

Advertisement Advertisement