Quotes Dashboard

Market Snapshot

Advanced Chart
16.24
-1.60 -8.97%

VIX Overview

Last 16.24
Change -1.60 (-8.97 % )
Price
OHLC
Last Sale 16.24
Net Change -1.60
Percent Change -8.97
52 Week High 50.30
52 Week Low 8.56
Open 18.07
High 18.12
Low 16.24
Previous Close 17.84

Top Markets

Last Change Change %
VIX 16.24 -1.60 -8.97
S&P 500 2666.94 +27.54 +1.04
RUSSELL 2000 1557.8945 +7.4277 +0.48
GXBT 9099.70 -12.27 -0.13
MSCI EMERGING MARKETS 1144.34 +4.07 +0.36
MSCI EAFE 2036.38 +5.66 +0.28

Exchange Volume

  • Cboe:4930101

  • C2:598399

  • 4/27/2018

    CFE:0

  • 4/26/2018

    CFE:215157

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1816E24 VIX 24.00 05/16/2018 0.40 -0.25 50993 49386
VIX1820F20 VIX 20.00 06/20/2018 1.30 -0.36 45194 125866
VIX1820F29 VIX 29.00 06/20/2018 0.53 -0.22 41226 42594
VIX1820F18 VIX 18.00 06/20/2018 1.85 -0.30 28893 33731
Puts
SPX1818Q2400 SPX 2400.00 05/18/2018 2.00 -1.39 27094 33492
VIX1816Q15 VIX 15.00 05/16/2018 0.40 0.13 27032 76871
VIX1820R15 VIX 15.00 06/20/2018 0.84 0.06 25464 140391
SPX1818Q2425 SPX 2425.00 05/18/2018 2.65 -1.64 23061 37389
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1827D266 SPY 266.00 04/27/2018 1.66 0.95 12657 32328
SPY1827D269 SPY 269.00 04/27/2018 0.21 0.12 10324 22643
MAR1818E145 MAR 145.00 05/18/2018 1.20 0.09 10017 434
SPY1827D267 SPY 267.00 04/27/2018 0.96 0.58 8963 21175
Puts
SPY1827P257 SPY 257.00 04/27/2018 0.04 -0.22 35507 122533
SPY1818Q250 SPY 250.00 05/18/2018 0.52 -0.48 27656 193312
SPY1827P262 SPY 262.00 04/27/2018 0.10 -0.71 20627 79576
SPY1804Q253 SPY 253.00 05/04/2018 0.21 -0.46 18492 20400

Market Scanner

Symbol Name Last Change Volume
NGD NEW GOLD I.. 2.34 -0.17 997825
EEM iShares MS.. 46.96 +0.65 517393
GSAT GLOBALSTAR.. 0.6580 +0.0080 506072
FXI iShares Ch.. 46.80 +0.19 440623
PTN PALATIN TE.. 1.14 -0.03 272386
SRCI SRC ENERGY.. 11.22 -0.00 247895
T AT&T INC 33.08 -2.12 243397
DPW DPW HOLDIN.. 0.9369 -0.0336 240210
RNN REXAHN PHA.. 1.72 +0.12 233117
BPMX BIOPHARMX .. 0.2101 -0.0009 201957
Symbol Name Last Change Change %
LASR NLIGHTINC. 26.86 +10.86 +67.88
CRK COMSTOCK R.. 6.97 +2.21 +46.43
CDAY CERIDIAN H.. 31.35 +9.35 +42.50
VTVT VTV THERAP.. 1.99 +0.43 +27.56
HZO MARINEMAX .. 22.20 +4.70 +26.86
MATR MATTERSIGH.. 2.65 +0.53 +25.00
CMG CHIPOTLE M.. 422.53 +83.16 +24.50
UCTT ULTRA CLEA.. 18.65 +2.83 +17.89
PCMI PCM INC 12.30 +1.65 +15.49
ALXN ALEXION PH.. 121.50 +15.37 +14.48
Symbol Name Last Change Change %
CHEK CHECK-CAP .. 7.96 -4.91 -38.15
UAVS AGEAGLE AE.. 2.68 -0.96 -26.37
ESND ESSENDANT .. 7.33 -2.27 -23.65
AXE ANIXTER IN.. 60.10 -18.40 -23.44
HRG HRG GROUP .. 11.71 -3.32 -22.07
SPB SPECTRUM B.. 75.00 -19.23 -20.41
LKQ LKQ CORPOR.. 30.43 -7.16 -19.05
LMAT LEMAITRE V.. 32.35 -6.64 -17.03
TREE LENDING TR.. 260.15 -46.90 -15.27
PFIE PROFIRE EN.. 3.35 -0.59 -14.97
Symbol Name Last Change Volume
AMD ADVANCED M.. 11.04 +1.33 28743915
FB FACEBOOK I.. 174.16 +14.47 20835738
MSFT MICROSOFT .. 94.26 +1.95 13222343
QQQ POWERSHARE.. 161.99 +3.34 11936880
INTC INTEL CORP 53.05 +1.67 11908639
MU MICRON TEC.. 50.14 +2.54 9541395
AAPL APPLE INC 164.22 +0.57 8801847
NVCN NEOVASC IN.. 0.0433 -0.0032 7695925
CSCO CISCO SYST.. 44.21 +0.50 7253052
CMCSA COMCAST CO.. 33.33 -0.93 7071905
Symbol Name Last Change Change %
GNPX GENPREX, I.. 11.00 +5.11 +86.76
LASR NLIGHTINC. 26.95 +10.95 +68.44
ADXSW ADVAXIS IN.. 0.3600 +0.0900 +33.33
CELGZ CELGENE CO.. 0.2899 +0.0699 +31.77
ROSG ROSETTA GE.. 0.4320 +0.1020 +30.91
VTVT VTV THERAP.. 2.00 +0.44 +28.21
HYAC HAYMAKER A.. 12.33 +2.69 +27.90
JASNW JASON INDU.. 0.0150 +0.0030 +25.00
MATR MATTERSIGH.. 2.65 +0.50 +23.26
LEXEB LIBERTY EX.. 46.58 +7.76 +19.99
Symbol Name Last Change Change %
PAVMZ PAVMED INC.. 0.5500 -0.5000 -47.62
BHACR BARINGTON .. 0.1600 -0.1199 -42.84
CHEK CHECK-CAP .. 7.96 -4.91 -38.15
COCP COCRYSTAL .. 2.09 -0.70 -25.09
ESND ESSENDANT .. 7.32 -2.28 -23.75
CHKE CHEROKEE I.. 0.6901 -0.1819 -20.86
RKDA ARCADIA BI.. 12.91 -3.19 -19.81
AMDA AMEDICA CO.. 1.11 -0.27 -19.57
LKQ LKQ CORPOR.. 30.42 -7.17 -19.07
LMAT LEMAITRE V.. 32.35 -6.65 -17.06
Symbol Name Last Change Volume
T AT&T INC 33.10 -2.10 25828057
F FORD MOTOR.. 11.43 +0.32 19223918
NOK NOKIA CORP.. 5.87 -0.05 11867403
GE GENERAL EL.. 14.38 +0.33 11732594
BAC BANK OF AM.. 30.07 -0.07 10295104
MDR MCDERMOTT .. 7.06 +0.27 7831239
FCX FREEPORT-M.. 15.63 +0.26 7394446
TWTR TWITTER IN.. 30.27 +0.52 6841380
PFE PFIZER INC 36.85 +0.17 6574521
CDAY CERIDIAN H.. 31.21 +9.21 5910660
Symbol Name Last Change Change %
GNPX GENPREX, I.. 10.80 +5.02 +86.85
LASR NLIGHTINC. 26.86 +10.86 +67.88
CRK COMSTOCK R.. 7.00 +2.24 +47.06
CDAY CERIDIAN H.. 31.21 +9.21 +41.86
VTVT VTV THERAP.. 1.99 +0.43 +27.56
HZO MARINEMAX .. 22.20 +4.65 +26.50
ROSG ROSETTA GE.. 0.4300 +0.0900 +26.47
MATR MATTERSIGH.. 2.65 +0.53 +25.00
CCM CONCORD ME.. 4.06 +0.81 +24.92
CMG CHIPOTLE M.. 422.50 +82.98 +24.44
Symbol Name Last Change Change %
CHEK CHECK-CAP .. 7.96 -4.91 -38.15
C''A CITIGROUP .. 0.0180 -0.0070 -28.00
UAVS AGEAGLE AE.. 2.70 -0.92 -25.42
COCP COCRYSTAL .. 2.09 -0.67 -24.28
ESND ESSENDANT .. 7.33 -2.27 -23.65
AXE ANIXTER IN.. 60.10 -18.25 -23.29
HRG HRG GROUP .. 11.70 -3.32 -22.10
CHKE CHEROKEE I.. 0.6900 -0.1900 -21.59
SPB SPECTRUM B.. 75.01 -19.22 -20.40
RKDA ARCADIA BI.. 12.99 -3.12 -19.37

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/K8 05/16/2018 9160.00 +90.00 9200.00 8650.00 9090.00 6092 4514
XBT/M8 06/13/2018 9161.11 +81.11 9210.00 8670.00 9095.00 506 942
XBT/N8 07/18/2018 9130.00 +30.00 9190.00 8700.00 9115.00 102 297
Symbol Expiration Last Change High Low Settlement Volume Int
18VX/K8 05/02/2018 16.90 -0.55 17.35 16.70 16.60 46 158
19VX/K8 05/09/2018 16.55 -0.70 17.15 16.45 16.45 5 85
VIX/K8 05/16/2018 16.90 -0.825 17.90 16.77 16.88 93716 153086
21VX/K8 05/23/2018 17.70 0.0 17.55 16.90 16.90 0 31
22VX/K8 05/30/2018 18.10 0.0 17.90 17.30 17.30 0 2
VIX/M8 06/20/2018 17.00 -0.675 17.70 16.92 17.02 59273 82580
VIX/N8 07/18/2018 17.35 -0.475 17.82 17.21 17.32 13782 40676
VIX/Q8 08/22/2018 17.45 -0.425 17.86 17.32 17.42 6851 27083
VIX/U8 09/19/2018 17.70 -0.425 18.15 17.65 17.73 3218 24934
VIX/V8 10/17/2018 18.11 -0.44 18.56 18.07 18.13 1799 26157
VIX/X8 11/21/2018 18.02 -0.455 18.48 18.00 18.02 1248 10960
VIX/Z8 12/19/2018 17.95 -0.425 18.40 17.95 17.95 383 2876
VIX/F9 01/16/2019 18.50 -0.20 18.80 18.50 18.57 1 2
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/K8 05/23/2018 4.25 0.0 0.0 0.0 4.00 0 0
VXTY/M8 06/27/2018 4.25 0.0 0.0 0.0 4.00 0 0
VXTY/N8 07/25/2018 4.25 0.0 0.0 0.0 4.00 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/K8 05/16/2018 19.50 0.0 0.0 0.0 17.65 0 16
VUX/M8 06/20/2018 19.50 0.0 0.0 0.0 18.50 0 4
VUX/N8 07/18/2018 19.50 0.0 0.0 0.0 18.50 0 2
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/K8 05/18/2018 17.025 0.0 0.0 0.0 15.35 0 0
VAZ/M8 06/15/2018 17.775 0.0 0.0 0.0 16.42 0 0
VAZ/N8 07/20/2018 18.10 0.0 0.0 0.0 16.92 0 451
VAZ/U8 09/21/2018 18.675 0.0 0.0 0.0 17.92 0 0
VAZ/Z8 12/21/2018 18.775 0.0 0.0 0.0 18.25 0 0
VAZ/F9 01/18/2019 19.00 0.0 0.0 0.0 18.32 0 0
VAZ/H9 03/15/2019 19.40 0.0 0.0 0.0 18.88 0 0
VAZ/M9 06/21/2019 19.35 0.0 0.0 0.0 19.02 0 0
VAZ/Z9 12/20/2019 19.725 0.0 0.0 0.0 19.27 0 0
VAZ/Z0 12/18/2020 20.325 0.0 0.0 0.0 20.02 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/K8 05/18/2018 17.225 0.0 0.0 0.0 17.23 0 0
VAO/M8 06/15/2018 17.825 0.0 0.0 0.0 17.82 0 0
VAO/N8 07/20/2018 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 12/21/2018 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
*Third Party Advertisement
Right
Left
.NCOMP   7118.68 +114.94
.SPX   2666.94 +27.54
VIX   16.24 -1.60
CBOE 962.87K 106.87 +0.60
.OEX   1169.17 +13.79
BXM   1373.81 +10.23
DJX   243.22 +2.38
.NDX   6649.65 +135.71
RUT   1557.8945 +7.4277
PUT   1845.74 +16.33
TYVIX   4.06 -0.25
RVX   16.77 -1.16

Special Offers
*Third Party Advertisements

Advertisement Advertisement