Quotes Dashboard

Market Snapshot

Advanced Chart
11.27
-0.96 -7.85%

VIX Overview

Last 11.27
Change -0.96 (-7.85 % )
Price
OHLC
Last Sale 11.27
Net Change -0.96
Percent Change -7.85
52 Week High 17.28
52 Week Low 8.56
Open 12.30
High 12.33
Low 11.17
Previous Close 12.23

Top Markets

Last Change Change %
VIX 11.27 -0.96 -7.85
S&P 500 2810.30 +12.27 +0.44
RUSSELL 2000 1597.6279 +20.8988 +1.33
GXBT 11535.56 +448.51 +4.05
MSCI EMERGING MARKETS 1232.60 +5.08 +0.41
MSCI EAFE 2152.40 +7.18 +0.33

Exchange Volume

  • Cboe:5345967

  • C2:838604

  • 1/19/2018

    CFE:304910

  • 1/18/2018

    CFE:439720

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1831A20 VIX 20.00 01/31/2018 0.16 -0.02 49363 670
VIX1814B12 VIX 12.00 02/14/2018 1.17 -0.13 32863 131633
SPX1816C2805 SPX 2805.00 03/16/2018 46.75 4.75 29846 12230
VIX1814B17 VIX 17.00 02/14/2018 0.47 -0.03 27029 275762
Puts
VIX1824M11 VIX 11.00 01/24/2018 0.37 0.02 33168 2766
SPX1816O2805 SPX 2805.00 03/16/2018 39.00 -4.00 29024 12435
VIX1814N12 VIX 12.00 02/14/2018 1.22 0.00 28336 369784
VIX1814N10 VIX 10.00 02/14/2018 0.20 0.00 27502 76329
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1819A280 SPY 280.00 01/19/2018 0.27 0.03 14272 49329
FAZ1918A20 FAZ 20.00 01/18/2019 0.55 0.01 12010 2501
SPY1826A280 SPY 280.00 01/26/2018 1.58 0.43 11523 44284
SPY1826A282 SPY 282.00 01/26/2018 0.65 0.14 9391 18058
Puts
SPY1816N279 SPY 279.00 02/16/2018 2.08 -0.78 16449 22057
SPY1816N270 SPY 270.00 02/16/2018 0.70 -0.22 15150 130451
IWM1816O145 IWM 145.00 03/16/2018 0.67 -0.17 14700 159048
SN1816N6 SN 6.00 02/16/2018 0.80 0.23 14364 1723

Market Scanner

Symbol Name Last Change Volume
NSPR INSPIREMD .. 0.1950 +0.0231 1087262
XXII 22ND CENTU.. 3.86 +0.04 686571
SRCI SRC ENERGY.. 9.42 +0.31 685856
BPMX BIOPHARMX .. 0.1269 -0.0055 620581
GSAT GLOBALSTAR.. 1.22 +0.07 386626
TRXC TRANSENTER.. 2.00 +0.14 340635
RNN REXAHN PHA.. 2.40 +0.29 309204
DPW DPW HOLDIN.. 2.31 -0.04 274795
GE GENERAL EL.. 16.25 -0.53 260682
IWM iShares Ru.. 158.61 +2.07 248485
Symbol Name Last Change Change %
FORD FORWARD IN.. 2.94 +1.70 +137.10
NBEV NEW AGE BE.. 3.91 +0.71 +22.19
OIBR'C OI S.A ADS.. 6.40 +0.97 +17.86
IPCI INTELLIPHA.. 0.9400 +0.1400 +17.50
DXR DAXOR CORP 5.00 +0.73 +17.10
NTN NTN BUZZTI.. 5.42 +0.79 +17.06
NINE NINE ENERG.. 26.64 +3.64 +15.83
COLL COLLEGIUM .. 23.38 +3.18 +15.74
NHLD NATIONAL H.. 3.98 +0.51 +14.70
RNN REXAHN PHA.. 2.40 +0.29 +13.74
Symbol Name Last Change Change %
NSPR''B INSPIREMD .. 0.0201 -0.0063 -23.86
ARGS ARGOS THER.. 2.17 -0.53 -19.63
OBLN OBALON THE.. 5.26 -0.88 -14.33
CPHI CHINA PHAR.. 0.3651 -0.0497 -11.98
CVO CENVEO INC 1.18 -0.16 -11.94
WPCS WPCS INTER.. 1.05 -0.14 -11.76
ADT ADT INC 12.40 -1.60 -11.43
ALN AMERICAN L.. 0.2514 -0.0306 -10.85
RUBI RUBICON PR.. 2.00 -0.23 -10.51
SEII SHARING EC.. 5.78 -0.67 -10.39
Symbol Name Last Change Volume
MSFT MICROSOFT .. 90.00 -0.10 14276831
FORD FORWARD IN.. 2.95 +1.71 11996937
AAPL APPLE INC 178.46 -0.80 10972821
CSCO CISCO SYST.. 41.29 -0.01 10045544
INTC INTEL CORP 44.82 +0.34 9437809
MU MICRON TEC.. 42.75 -1.24 9229377
AMD ADVANCED M.. 12.59 +0.12 8530547
FB FACEBOOK I.. 181.29 +1.49 7590743
CMCSA COMCAST CO.. 42.50 +0.65 7277982
QQQ POWERSHARE.. 166.34 +0.52 5811900
Symbol Name Last Change Change %
OPGNW OPGEN, INC.. 0.7899 +0.7415 +1532.02
FORD FORWARD IN.. 2.95 +1.71 +137.90
SLNOW Soleno The.. 0.2960 +0.1647 +125.44
ONSIZ ONCOBIOLOG.. 0.0498 +0.0248 +99.20
MSDIW MONSTER DI.. 0.0793 +0.0293 +58.60
JASNW JASON INDU.. 0.0188 +0.0062 +49.21
NCNA NUCANA PLC 20.51 +6.02 +41.55
INDUW INDUSTREA .. 0.5400 +0.1200 +28.57
OACQR ORIGO ACQU.. 0.5899 +0.1179 +24.98
EYEGW EYEGATE PH.. 0.1900 +0.0360 +23.38
Symbol Name Last Change Change %
SHLDW SEARS HOLD.. 0.3900 -0.1600 -29.09
CHEKW CHECK-CAP .. 0.2113 -0.0817 -27.88
PAVM PAVMED INC 1.85 -0.69 -27.17
WHLRW WHEELER RE.. 0.0276 -0.0083 -23.12
ARGS ARGOS THER.. 2.16 -0.44 -16.99
AGFSW AGROFRESH .. 0.4100 -0.0768 -15.78
HTBX HEAT BIOLO.. 0.3400 -0.0600 -15.00
OBLN OBALON THE.. 5.24 -0.90 -14.66
NUROW NEUROMETRI.. 0.0600 -0.0099 -14.16
CPAH COUNTERPAT.. 4.08 -0.67 -14.11
Symbol Name Last Change Volume
GE GENERAL EL.. 16.26 -0.51 41111628
ADT ADT INC 12.39 -1.61 30979614
BAC BANK OF AM.. 31.72 +0.24 18288582
F FORD MOTOR.. 12.00 -0.07 15717908
T AT&T INC 37.21 +0.06 10618748
PFE PFIZER INC 36.94 -0.05 10618138
COLD AMERICOLD .. 17.77 +1.77 8608114
KO COCA COLA .. 47.16 +0.28 6896559
C CITIGROUP .. 78.30 +0.91 6787606
WFC WELLS FARG.. 64.22 +0.27 6605319
Symbol Name Last Change Change %
OIBR'C OI S.A ADS.. 6.40 +0.96 +17.65
NINE NINE ENERG.. 26.10 +3.10 +13.48
BG BUNGE LTD 77.56 +7.92 +11.37
COLD AMERICOLD .. 17.77 +1.77 +11.06
KEM KEMET CORP.. 19.97 +1.69 +9.25
ACH ALUMINUM C.. 18.69 +1.56 +9.11
JAX J. ALEXAND.. 10.35 +0.85 +8.95
CVEO CIVEO CORP.. 3.53 +0.28 +8.62
NYT NEW YORK T.. 21.90 +1.70 +8.42
C''A CITIGROUP .. 0.1300 +0.0100 +8.33
Symbol Name Last Change Change %
ADT ADT INC 12.39 -1.61 -11.50
NETS NETSHOES (.. 7.96 -1.02 -11.36
RUBI RUBICON PR.. 2.01 -0.23 -10.27
NDRO ENDURO ROY.. 3.25 -0.35 -9.72
IPHI INPHI CORP 32.07 -3.33 -9.41
GNC GNC HOLDIN.. 4.78 -0.48 -9.13
TDW''A TIDEWATER .. 3.10 -0.27 -8.01
HHS HARTE HANK.. 0.9500 -0.0800 -7.77
BPT BP PRUDHOE.. 21.45 -1.50 -6.54
OAKS FIVE OAKS .. 3.61 -0.25 -6.48

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/G8 02/14/2018 11380.00 -385.00 12090.00 11030.00 11400.00 7100 2891
XBT/H8 03/14/2018 11370.00 -425.00 12000.00 11060.00 11455.00 170 1360
Symbol Expiration Last Change High Low Settlement Volume Int
04VX/F8 01/24/2018 11.35 -0.40 11.90 11.30 11.35 146 262
05VX/F8 01/31/2018 11.35 -0.25 11.75 11.30 11.35 140 103
06VX/G8 02/07/2018 11.75 -0.125 11.95 11.75 11.70 7 64
VIX/G8 02/14/2018 11.925 -0.15 12.25 11.85 11.93 168907 365417
08VX/G8 02/21/2018 12.50 -0.075 12.65 12.40 12.30 88 89
09VX/G8 02/27/2018 12.65 -0.20 12.70 12.65 12.55 12 26
VIX/H8 03/21/2018 12.525 -0.25 12.90 12.50 12.53 74246 116053
VIX/J8 04/18/2018 13.165 -0.16 13.44 13.15 13.18 25819 52166
VIX/K8 05/16/2018 13.725 -0.10 13.92 13.65 13.73 9493 40942
VIX/M8 06/20/2018 14.235 -0.04 14.40 14.10 14.23 7077 26026
VIX/N8 07/18/2018 14.825 -0.05 14.93 14.71 14.83 3560 15762
VIX/Q8 08/22/2018 15.115 -0.06 15.28 15.04 15.13 2185 8203
VIX/U8 09/19/2018 15.65 0.0 15.78 15.53 15.65 425 2242
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/F8 01/24/2018 3.70 0.0 0.0 0.0 4.00 0 0
VXTY/G8 02/21/2018 3.75 0.0 0.0 0.0 4.05 0 0
VXTY/H8 03/21/2018 3.80 0.0 0.0 0.0 4.10 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/G8 02/14/2018 16.85 -0.15 16.95 16.85 16.88 14 54
VUX/J8 04/18/2018 17.90 -0.23 17.90 17.90 17.98 4 17
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/G8 02/16/2018 11.30 +0.025 11.30 11.30 10.73 12 4344
VAZ/H8 03/15/2018 12.475 0.0 0.0 0.0 12.08 0 0
VAZ/J8 04/20/2018 13.375 0.0 0.0 0.0 12.93 0 0
VAZ/M8 06/15/2018 14.425 0.0 0.0 0.0 14.18 0 0
VAZ/U8 09/21/2018 15.575 0.0 0.0 0.0 15.43 0 0
VAZ/Z8 12/20/2018 16.325 0.0 0.0 0.0 16.23 0 0
VAZ/F9 01/18/2019 16.175 0.0 0.0 0.0 16.18 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/G8 02/16/2018 11.375 0.0 0.0 0.0 10.83 0 0
VAO/H8 03/15/2018 12.525 0.0 0.0 0.0 12.13 0 0
VAO/J8 04/20/2018 13.325 0.0 0.0 0.0 12.88 0 0
VAO/M8 06/15/2018 14.575 0.0 0.0 0.0 14.33 0 0
VAO/U8 09/21/2018 15.575 0.0 0.0 0.0 15.43 0 0
VAO/Z8 12/20/2018 16.325 0.0 0.0 0.0 16.23 0 0
VAO/F9 01/18/2019 16.175 0.0 0.0 0.0 16.18 0 0
*Third Party Advertisement
Right
Left
.NCOMP   7336.38 +40.33
.SPX   2810.30 +12.27
VIX   11.27 -0.96
CBOE 885.34K 133.88 +0.97
.OEX   1245.70 +4.11
BXM   1385.33 +0.26
DJX   260.72 +0.54
.NDX   6834.33 +22.95
RUT   1597.6279 +20.8988
PUT   1863.54 +2.81
TYVIX   4.27 +0.30
RVX   15.30 -0.74