Quotes Dashboard

Market Snapshot

Advanced Chart
12.74
+0.64 +5.29%

VIX Overview

Last 12.74
Change +0.64 (+5.29 % )
Price
OHLC
Last Sale 12.74
Net Change +0.64
Percent Change +5.29
52 Week High 50.30
52 Week Low 8.56
Open 12.20
High 12.81
Low 11.79
Previous Close 12.10

Top Markets

Last Change Change %
VIX 12.74 +0.64 +5.29
S&P 500 2815.62 0.0 0.0
RUSSELL 2000 1691.8688 0.0 0.0
GXBT 7418.43 +105.99 +1.45
MSCI EMERGING MARKETS 1059.82 -8.93 -0.84
MSCI EAFE 1969.64 -8.10 -0.41

Exchange Volume

  • Cboe:5839

  • C2:0

  • 7/19/2018

    CFE:20328

  • 7/18/2018

    CFE:201318

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPX1817H2820 SPX 2820.00 08/17/2018 21.70 -3.10 1200 11068
SPX1817H2760 SPX 2760.00 08/17/2018 63.15 -5.55 600 2163
SPXW1831G2840 SPX 2840.00 07/31/2018 5.05 -1.55 250 3169
SPX1817H2870 SPX 2870.00 08/17/2018 5.40 -0.60 200 6648
Puts
SPX1920X1500 SPX 1500.00 12/20/2019 8.40 -0.87 600 13879
SPXW1827S2750 SPX 2750.00 07/27/2018 3.30 0.90 600 7043
SPXW1831S2775 SPX 2775.00 07/31/2018 7.95 2.20 261 3742
SPXW1827S2620 SPX 2620.00 07/27/2018 0.55 0.05 215 1088
Symbol Ticker Strike Expr Last Change Volume Int
Calls
EWZ1819J37 EWZ 37.00 10/19/2018 1.74 -0.57 20001 20372
EWZ1819J40 EWZ 40.00 10/19/2018 0.84 0.13 20001 22517
XLF1820G27.5 XLF 27.50 07/20/2018 0.46 0.30 17234 43698
XLF1820G28 XLF 28.00 07/20/2018 0.10 0.07 12704 221609
Puts
EFA1817T66 EFA 66.00 08/17/2018 0.28 -0.03 25963 50483
EFA1821U66 EFA 66.00 09/21/2018 0.67 -0.07 25943 96154
IWM1828U154 IWM 154.00 09/28/2018 0.99 -3.66 15000 30174
IWM1817T154 IWM 154.00 08/17/2018 0.24 -0.03 12005 71941

Market Scanner

Symbol Name Last Change Volume
KLDX KLONDEX MI.. 2.28 -0.07 5132074
DPW DPW HOLDIN.. 0.5550 -0.0799 863633
GSAT GLOBALSTAR.. 0.4431 +0.0183 655246
UEC URANIUM EN.. 1.61 +0.07 457896
NOG NORTHERN O.. 3.42 +0.18 442438
TRXC TRANSENTER.. 4.92 +0.13 415929
NGD NEW GOLD I.. 1.89 -0.01 392456
PED PEDEVCO CO.. 2.64 +0.16 315140
CEI CAMBER ENE.. 0.4432 +0.0332 315011
BTG B2GOLD COR.. 2.53 -0.03 313398
Symbol Name Last Change Change %
CRNX CRINETICS .. 25.00 +8.00 +47.06
PRPO PRECIPIO, .. 0.4800 +0.1100 +29.73
STAF STAFFING 3.. 3.03 +0.65 +27.31
CHRS COHERUS BI.. 17.93 +3.05 +20.50
MTSL MER TELEMA.. 2.50 +0.40 +19.05
PEIX PACIFIC ET.. 2.80 +0.35 +14.29
AUMN GOLDEN MIN.. 0.3283 +0.0405 +14.07
CCB COASTAL FI.. 16.50 +2.00 +13.79
AVRO AVROBIO, I.. 32.95 +3.94 +13.58
CSBR CHAMPIONS .. 8.25 +0.94 +12.86
Symbol Name Last Change Change %
CTIC CTI BIOPHA.. 2.25 -1.74 -43.61
CCRC CHINA CUST.. 8.79 -2.49 -22.07
MDGS MEDIGUS LT.. 3.66 -0.79 -17.75
UNIT Uniti Grou.. 18.86 -2.90 -13.33
MARA MARATHON P.. 1.09 -0.16 -12.80
DPW DPW HOLDIN.. 0.5550 -0.0799 -12.58
WIN WINDSTREAM.. 3.70 -0.52 -12.32
NCS NCI BUILDI.. 18.18 -2.53 -12.20
INNT INNOVATE B.. 6.55 -0.87 -11.73
ARLZ ARALEZ PHA.. 0.2300 -0.0300 -11.54
Symbol Name Last Change Volume
HMNY HELIOS AND.. 0.1119 -0.0061 18962353
MSFT MICROSOFT .. 105.12 -0.83 7865000
AMD ADVANCED M.. 16.85 -0.02 7682892
MU MICRON TEC.. 57.45 +0.49 6808596
IQ IQIYI, INC.. 35.96 -1.04 6497838
CSCO CISCO SYST.. 42.21 -0.13 5695827
QQQ INVESCO QQ.. 179.93 -0.34 5343588
NFLX NETFLIX IN.. 375.13 -4.35 5219819
ERIC ERICSSON 8.27 +0.63 4977898
INTC INTEL CORP 51.72 -0.03 4877708
Symbol Name Last Change Change %
CRNX CRINETICS .. 24.51 +7.51 +44.18
OXBRW OXBRIDGE R.. 0.0980 +0.0270 +38.03
PRPO PRECIPIO, .. 0.4778 +0.1128 +30.90
NUROW NEUROMETRI.. 0.0600 +0.0140 +30.43
STAF STAFFING 3.. 3.05 +0.69 +29.24
RIBTW RICEBRAN T.. 0.1810 +0.0400 +28.37
HJLIW HANCOCK JA.. 0.7500 +0.1500 +25.00
VRML VERMILLION.. 0.7100 +0.1299 +22.39
MTSL MER TELEMA.. 2.50 +0.44 +21.36
CHRS COHERUS BI.. 17.90 +3.00 +20.13
Symbol Name Last Change Change %
CTIC CTI BIOPHA.. 2.26 -1.73 -43.36
HUNTW HUNTER MAR.. 0.4000 -0.2593 -39.33
CLRBZ CELLECTAR .. 0.1600 -0.1000 -38.46
CHEKW CHECK-CAP .. 0.1808 -0.0782 -30.19
CCRC CHINA CUST.. 8.79 -2.49 -22.07
CYTXW CYTORI THE.. 0.0081 -0.0017 -17.35
MDGS MEDIGUS LT.. 3.69 -0.72 -16.33
ARLZ ARALEZ PHA.. 0.2200 -0.0389 -15.03
ABEOW ABEONA THE.. 9.50 -1.66 -14.87
AMRH AMERI HOLD.. 1.50 -0.24 -13.79
Symbol Name Last Change Volume
ABEV AMBEV S.A... 4.86 -0.14 12754086
BAC BANK OF AM.. 30.13 +0.12 12020123
T AT&T INC 31.71 -0.05 11596687
GE GENERAL EL.. 13.75 +0.06 9361710
F FORD MOTOR.. 10.87 +0.01 8639444
CHK CHESAPEAKE.. 4.66 -0.11 8463976
NOK NOKIA CORP.. 6.04 +0.23 7690034
PFE PFIZER INC 37.66 +0.01 5782940
WFC WELLS FARG.. 56.57 +0.01 5192947
FCX FREEPORT-M.. 17.08 +0.31 4418142
Symbol Name Last Change Change %
CRNX CRINETICS .. 25.00 +8.00 +47.06
PRPO PRECIPIO, .. 0.4800 +0.1100 +29.73
STAF STAFFING 3.. 3.03 +0.65 +27.31
CPAH COUNTERPAT.. 3.40 +0.66 +24.09
VRML VERMILLION.. 0.7100 +0.1300 +22.41
CHRS COHERUS BI.. 17.93 +3.05 +20.50
MTSL MER TELEMA.. 2.50 +0.40 +19.05
CNACW CONSTELLAT.. 0.5000 +0.0700 +16.28
AUMN GOLDEN MIN.. 0.3333 +0.0455 +15.81
PEIX PACIFIC ET.. 2.80 +0.35 +14.29
Symbol Name Last Change Change %
CTIC CTI BIOPHA.. 2.25 -1.74 -43.61
DHCP''A DITECH HOL.. 0.8000 -0.6000 -42.86
CCRC CHINA CUST.. 8.79 -2.49 -22.07
MDGS MEDIGUS LT.. 3.66 -0.79 -17.75
DPW DPW HOLDIN.. 0.5500 -0.0850 -13.39
UNIT Uniti Grou.. 18.86 -2.90 -13.33
GST GASTAR EXP.. 0.4811 -0.0709 -12.84
MARA MARATHON P.. 1.09 -0.16 -12.80
WIN WINDSTREAM.. 3.70 -0.52 -12.32
NCS NCI BUILDI.. 18.15 -2.55 -12.32

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/Q8 08/15/2018 7430.00 +152.50 7465.00 7290.00 7277.50 1043 2423
XBT/U8 09/19/2018 7455.00 +165.00 7465.00 7300.00 7290.00 45 1333
XBT/V8 10/17/2018 7420.00 +130.00 7420.00 7309.39 7290.00 37 351
Symbol Expiration Last Change High Low Settlement Volume Int
30VX/N8 07/25/2018 12.75 0.0 0.0 0.0 12.75 0 79
31VX/Q8 08/01/2018 13.15 0.0 0.0 0.0 13.15 0 61
32VX/Q8 08/08/2018 14.10 +0.90 14.10 14.10 13.20 1 52
33VX/Q8 08/15/2018 13.725 0.0 0.0 0.0 13.73 0 41
VIX/Q8 08/22/2018 14.25 +0.325 14.25 13.86 13.93 9486 189639
35VX/Q8 08/29/2018 14.20 0.0 0.0 0.0 14.20 0 0
VIX/U8 09/19/2018 15.12 +0.245 15.15 14.77 14.88 5101 70726
VIX/V8 10/17/2018 15.75 +0.175 15.78 15.51 15.58 1671 49843
VIX/X8 11/21/2018 15.98 +0.105 16.00 15.77 15.88 629 30695
VIX/Z8 12/19/2018 16.01 +0.085 16.04 15.83 15.93 367 25162
VIX/F9 01/16/2019 16.58 +0.105 16.60 16.39 16.48 138 13822
VIX/G9 02/13/2019 16.80 +0.075 16.80 16.66 16.73 51 5004
VIX/H9 03/19/2019 17.04 +0.015 17.04 17.04 17.02 6 815
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/N8 07/25/2018 3.60 0.0 0.0 0.0 3.60 0 0
VXTY/Q8 08/22/2018 3.60 0.0 0.0 0.0 3.60 0 0
VXTY/U8 09/26/2018 3.60 0.0 0.0 0.0 3.60 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
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 7.00 0.0 0.0 0.0 7.00 0 2270
VAZ/Q8 08/16/2018 11.50 0.0 0.0 0.0 11.50 0 0
VAZ/U8 09/21/2018 13.25 0.0 0.0 0.0 13.25 0 0
VAZ/V8 10/18/2018 14.175 0.0 0.0 0.0 14.18 0 0
VAZ/Z8 12/20/2018 15.45 0.0 0.0 0.0 15.45 0 0
VAZ/F9 01/18/2019 16.025 0.0 0.0 0.0 16.03 0 0
VAZ/H9 03/15/2019 16.45 0.0 0.0 0.0 16.45 0 0
VAZ/M9 06/21/2019 17.175 0.0 0.0 0.0 17.17 0 0
VAZ/U9 09/19/2019 17.525 0.0 0.0 0.0 17.52 0 0
VAZ/Z9 12/20/2019 17.875 0.0 0.0 0.0 17.88 0 0
VAZ/M0 06/18/2020 18.80 0.0 0.0 0.0 18.80 0 0
VAZ/Z0 12/18/2020 19.125 0.0 0.0 0.0 19.13 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   7854.44 0.0
.SPX   2815.62 0.0
VIX   12.74 +0.64
CBOE 20 106.02 0.0
.OEX   1242.60 0.0
BXM   1431.94 0.0
DJX   251.99 0.0
.NDX   7390.13 0.0
RUT   1691.8688 0.0
PUT   1919.68 0.0
TYVIX   3.67 +0.05
RVX   13.86 0.0