Quotes Dashboard

Market Snapshot

Advanced Chart
11.94
-0.26 -2.13%

VIX Overview

Last 11.94
Change -0.26 (-2.13 % )
Price
OHLC
Last Sale 11.94
Net Change -0.26
Percent Change -2.13
52 Week High 50.30
52 Week Low 8.56
Open 12.28
High 12.34
Low 11.80
Previous Close 12.20

Top Markets

Last Change Change %
VIX 11.94 -0.26 -2.13
S&P 500 2919.37 0.0 0.0
RUSSELL 2000 1705.318 0.0 0.0
GXBT 6406.54 -198.47 -3.00
MSCI EMERGING MARKETS 1039.27 -3.08 -0.30
MSCI EAFE 1995.83 +6.58 +0.33

Exchange Volume

  • Cboe:715

  • C2:0

  • 9/25/2018

    CFE:14396

  • 9/24/2018

    CFE:178922

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPXW1826I2935 SPX 2935.00 09/26/2018 3.60 1.31 192 1504
SPXW1801J2950 SPX 2950.00 10/01/2018 3.25 0.75 30 4436
SPXW1815J2940 SPX 2940.00 10/15/2018 16.00 2.70 30 830
SPX1816K3085 SPX 3085.00 11/16/2018 2.05 -1.03 25 30
Puts
SPXW1812V2825 SPX 2825.00 10/12/2018 5.40 -1.10 70 8201
SPXW1801V2920 SPX 2920.00 10/01/2018 9.50 -3.95 50 886
SPXW1805V2885 SPX 2885.00 10/05/2018 7.50 -1.80 47 7895
SPXW1828U2920 SPX 2920.00 09/28/2018 8.40 -3.45 30 4760
Symbol Ticker Strike Expr Last Change Volume Int
Calls
XLF1819J29 XLF 29.00 10/19/2018 0.21 -0.13 22641 97234
XLF1819J30 XLF 30.00 10/19/2018 0.04 -0.04 18916 145771
P1828I10.5 P 10.50 09/28/2018 0.04 0.01 12064 13999
SPY1824I291 SPY 291.00 09/24/2018 0.14 -1.33 9706 690
Puts
HYG1819V83 HYG 83.00 10/19/2018 0.04 -0.02 15000 158460
IWM1828U170 IWM 170.00 09/28/2018 1.38 0.35 14137 36118
IWM1828U162 IWM 162.00 09/28/2018 0.07 -0.05 12500 26803
SPY1821X277 SPY 277.00 12/21/2018 2.90 0.19 9306 16302

Market Scanner

Symbol Name Last Change Volume
OGEN ORAGENICS .. 0.9300 +0.2100 2369936
CEI CAMBER ENE.. 0.3701 +0.1615 2290936
NGD NEW GOLD I.. 0.8210 -0.1405 1284851
GBR NEW CONCEP.. 3.39 +1.41 1102459
AMRN AMARIN COR.. 12.41 +9.42 991609
IGC INDIA GLOB.. 2.60 -0.30 901336
TRXC TRANSENTER.. 6.87 +0.40 868647
NOG NORTHERN O.. 3.82 +0.13 633838
MTNB MATINAS BI.. 0.6300 +0.2212 588788
CRMD CORMEDIX I.. 0.6909 +0.0250 537306
Symbol Name Last Change Change %
AMRN AMARIN COR.. 12.41 +9.42 +315.05
HMNY HELIOS AND.. 0.0200 +0.0100 +100.00
CEI CAMBER ENE.. 0.3701 +0.1615 +77.42
GBR NEW CONCEP.. 3.39 +1.41 +71.21
SAEX SAExplorat.. 12.10 +4.99 +70.18
YUMA YUMA ENERG.. 0.4201 +0.1701 +68.04
TGC TENGASCO I.. 1.43 +0.54 +60.67
MTNB MATINAS BI.. 0.6300 +0.2212 +54.11
NLST NETLIST IN.. 0.7500 +0.2300 +44.23
PED PEDEVCO CO.. 2.80 +0.83 +42.13
Symbol Name Last Change Change %
ALT ALTIMMUNE .. 13.84 -12.35 -47.16
NBEV NEW AGE BE.. 3.93 -2.10 -34.83
AWSM COOL HOLDI.. 13.55 -5.63 -29.35
SPPI SPECTRUM P.. 16.39 -4.96 -23.23
TLRY TILRAY INC.. 99.65 -23.35 -18.98
NITE NIGHTSTAR .. 21.63 -5.00 -18.78
ROSEW ROSEHILL R.. 1.21 -0.27 -18.24
QTT QUTOUTIAO .. 7.20 -1.44 -16.67
FDBC FIDELITY D.. 63.15 -11.41 -15.30
ROSE ROSEHILL R.. 7.08 -1.25 -15.01
Symbol Name Last Change Volume
AMRN AMARIN COR.. 12.40 +9.41 30249881
HMNY HELIOS AND.. 0.0177 +0.0037 29798913
AMD ADVANCED M.. 32.61 +1.59 20163809
SIRI SIRIUS XM .. 6.26 -0.72 17999781
CMCSA COMCAST CO.. 35.63 -2.27 15074222
JD JD.COM INC 24.51 -1.98 9134426
AAPL APPLE INC 220.79 +3.13 8650719
MSFT MICROSOFT .. 114.67 +0.41 8228271
MU MICRON TEC.. 45.16 +0.42 7856696
CSCO CISCO SYST.. 48.44 -0.12 7419165
Symbol Name Last Change Change %
AMRN AMARIN COR.. 12.40 +9.41 +314.72
SAEX SAExplorat.. 28.71 +21.24 +284.34
CYTXW CYTORI THE.. 0.0133 +0.0063 +90.00
TMSR TMSR HOLDI.. 3.18 +1.27 +66.49
ACST ACASTI PHA.. 0.8350 +0.2499 +42.71
MDGSW MEDIGUS LT.. 0.7000 +0.1800 +34.62
SHLDW SEARS HOLD.. 0.1600 +0.0400 +33.33
HMNY HELIOS AND.. 0.0177 +0.0037 +26.43
ADXSW ADVAXIS IN.. 0.0494 +0.0094 +23.50
SOLOW ELECTRAMEC.. 0.4397 +0.0797 +22.14
Symbol Name Last Change Change %
APOPW CELLECT BI.. 0.0113 -2.0187 -99.44
OXBRW OXBRIDGE R.. 0.0400 -0.0568 -58.68
JSYNW JENSYN ACQ.. 0.0700 -0.0660 -48.53
ALT ALTIMMUNE .. 13.90 -12.29 -46.93
ASTC ASTROTECH .. 3.33 -2.26 -40.43
AWSM COOL HOLDI.. 12.09 -6.91 -36.37
NBEV NEW AGE BE.. 3.96 -2.19 -35.61
ADILW ADIAL PHAR.. 0.4000 -0.1899 -32.19
BNGOW BIONANO GE.. 1.90 -0.72 -27.48
SPPI SPECTRUM P.. 16.52 -4.84 -22.66
Symbol Name Last Change Volume
GE GENERAL EL.. 11.74 -0.43 31117427
ABEV AMBEV S.A... 4.50 -0.18 12776517
F FORD MOTOR.. 9.59 -0.26 12009967
ABX BARRICK GO.. 11.04 +0.57 11325794
BAC BANK OF AM.. 30.74 -0.29 11083547
T AT&T INC 33.91 +0.13 9769284
P PANDORA ME.. 8.98 -0.11 8016965
SNAP SNAP INC 8.95 -0.19 7703416
WFC WELLS FARG.. 54.26 -0.73 6600529
ORCL ORACLE COR.. 51.24 +0.14 6434244
Symbol Name Last Change Change %
AMRN AMARIN COR.. 12.45 +9.45 +315.00
SAEX SAExplorat.. 27.72 +20.06 +261.88
HMNY HELIOS AND.. 0.0200 +0.0100 +100.00
CEI CAMBER ENE.. 0.3745 +0.1665 +80.05
GBR NEW CONCEP.. 3.25 +1.24 +61.69
YUMA YUMA ENERG.. 0.4100 +0.1545 +60.47
TGC TENGASCO I.. 1.41 +0.52 +58.43
MDGSW MEDIGUS LT.. 0.7500 +0.2500 +50.00
ACST ACASTI PHA.. 0.8300 +0.2600 +45.61
MTNB MATINAS BI.. 0.6140 +0.1885 +44.30
Symbol Name Last Change Change %
ALT ALTIMMUNE .. 15.49 -10.56 -40.54
ASTC ASTROTECH .. 3.40 -2.03 -37.38
NBEV NEW AGE BE.. 3.94 -2.12 -34.98
AWSM COOL HOLDI.. 12.49 -6.03 -32.56
BKYI BIO-KEY IN.. 1.32 -0.52 -28.26
AYTU AYTU BIOSC.. 2.61 -0.88 -25.21
SPPI SPECTRUM P.. 16.54 -4.86 -22.71
BAC''B BANK OF AM.. 0.6803 -0.1797 -20.90
C''A CITIGROUP .. 0.0020 -0.0005 -20.00
SES SYNTHESIS .. 2.31 -0.54 -18.95

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
IBY/V8 10/01/2018 126.48 0.0 0.0 0.0 126.48 0 118
IBY/X8 11/01/2018 126.765 0.0 0.0 0.0 126.76 0 0
IBY/Z8 12/03/2018 126.765 0.0 0.0 0.0 126.76 0 0
IBY/F9 01/02/2019 126.765 0.0 0.0 0.0 126.76 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
XBT/V8 10/17/2018 6385.00 -225.00 6600.00 6325.00 6610.00 1082 2302
XBT/X8 11/14/2018 6395.00 -217.50 6600.00 6355.00 6612.50 21 572
XBT/Z8 12/19/2018 6355.00 -255.00 6600.00 6355.00 6610.00 42 793
XBT/F9 01/16/2019 6610.00 0.0 0.0 0.0 6610.00 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
39VX/U8 09/26/2018 12.575 0.0 0.0 0.0 12.58 0 54
40VX/V8 10/03/2018 13.125 0.0 0.0 0.0 13.13 0 9
41VX/V8 10/10/2018 13.725 0.0 0.0 0.0 13.73 0 26
VIX/V8 10/17/2018 13.88 -0.145 14.13 13.87 14.03 4785 244599
43VX/V8 10/24/2018 14.20 0.0 0.0 0.0 14.20 0 2
44VX/V8 10/31/2018 14.70 0.0 0.0 0.0 14.70 0 0
VIX/X8 11/21/2018 14.75 -0.175 14.97 14.75 14.93 2899 106417
VIX/Z8 12/19/2018 15.06 -0.115 15.20 15.05 15.18 919 73090
VIX/F9 01/16/2019 15.58 -0.045 15.67 15.55 15.63 319 42341
VIX/G9 02/13/2019 15.85 -0.025 15.92 15.81 15.88 50 23328
VIX/H9 03/19/2019 16.25 -0.025 16.27 16.20 16.28 36 18838
VIX/J9 04/17/2019 16.45 +0.025 16.45 16.38 16.42 4 16976
VIX/K9 05/22/2019 16.70 0.0 0.0 0.0 16.70 0 2799
VIX/M9 06/19/2019 17.025 0.0 0.0 0.0 17.02 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/U8 09/26/2018 3.55 0.0 0.0 0.0 3.55 0 0
VXTY/X8 11/21/2018 3.55 0.0 0.0 0.0 3.55 0 0
VXTY/Z8 12/26/2018 3.55 0.0 0.0 0.0 3.55 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/V8 10/19/2018 11.425 0.0 0.0 0.0 11.43 0 1956
VAZ/X8 11/16/2018 13.175 0.0 0.0 0.0 13.18 0 0
VAZ/Z8 12/21/2018 14.40 0.0 0.0 0.0 14.40 0 0
VAZ/F9 01/18/2019 15.125 0.0 0.0 0.0 15.13 0 0
VAZ/H9 03/15/2019 15.875 0.0 0.0 0.0 15.88 0 0
VAZ/M9 06/21/2019 16.65 0.0 0.0 0.0 16.65 0 0
VAZ/U9 09/20/2019 17.10 0.0 0.0 0.0 17.10 0 0
VAZ/Z9 12/20/2019 17.325 0.0 0.0 0.0 17.32 0 0
VAZ/M0 06/19/2020 18.00 0.0 0.0 0.0 18.00 0 0
VAZ/U0 09/18/2020 0.0 0.0 0 0
VAZ/Z0 12/18/2020 18.55 0.0 0.0 0.0 18.55 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/X8 11/16/2018 0.0 0.0 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
VAO/U9 09/20/2019 0.0 0.0 0 0
VAO/U0 09/18/2020 0.0 0.0 0
*Third Party Advertisement
Right
Left
.NCOMP   7993.25 0.0
.SPX   2919.37 0.0
VIX   11.94 -0.26
CBOE   105.29 0.0
.OEX   1294.71 0.0
BXM   1466.78 0.0
DJX   265.62 0.0
.NDX   7548.75 0.0
RUT   1705.318 0.0
PUT   1959.84 0.0
TYVIX   3.75 +0.13
RVX   14.96 0.0

Special Offers
*Third Party Advertisements

Advertisement Advertisement