Quotes Dashboard

Market Snapshot

Advanced Chart
9.30
-1.19 -11.34%

VIX Overview

Last 9.30
Change -1.19 (-11.34 % )
Price
OHLC
Last Sale 9.30
Net Change -1.19
Percent Change -11.34
52 Week High 17.28
52 Week Low 8.56
Open 10.12
High 10.20
Low 9.28
Previous Close 10.49

Top Markets

Last Change Change %
VIX 9.30 -1.19 -11.34
S&P 500 2678.09 +26.08 +0.98
RUSSELL 2000 1535.8175 +28.8674 +1.92
GXBT 17720.01 +1081.03 +6.50
MSCI EMERGING MARKETS 1119.16 -2.06 -0.18
MSCI EAFE 2007.82 -6.26 -0.31

Exchange Volume

  • Cboe:4805303

  • C2:609775

  • 12/15/2017

    CFE:232393

  • 12/14/2017

    CFE:325584

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1817A30 VIX 30.00 01/17/2018 0.13 -0.02 29526 164451
SPX1816C2670 SPX 2670.00 03/16/2018 54.72 12.72 27891 12752
SPXW1812A2725 SPX 2725.00 01/12/2018 3.98 1.68 25921 30447
VIX1720L11 VIX 11.00 12/20/2017 0.15 -0.25 25069 60787
Puts
VIX1720X9.5 VIX 9.50 12/20/2017 0.15 0.10 61623 49399
SPX1816O2670 SPX 2670.00 03/16/2018 43.70 -6.30 27709 12800
VIX1720X10 VIX 10.00 12/20/2017 0.46 0.21 27361 72388
VIX1817M10 VIX 10.00 01/17/2018 0.25 0.08 27038 75410
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1729L268 SPY 268.00 12/29/2017 1.06 0.57 17570 222463
QQQ1729L159 QQQ 159.00 12/29/2017 0.60 0.28 17071 15173
PAGP1819A22 PAGP 22.00 01/19/2018 0.41 0.01 15427 139
PAGP1715L21 PAGP 21.00 12/15/2017 0.33 -0.02 15254 15746
Puts
EEM1815R42 EEM 42.00 06/15/2018 0.99 0.00 113021 12704
EEM1815R45 EEM 45.00 06/15/2018 1.81 -0.03 51515 17819
EEM1816O43.5 EEM 43.50 03/16/2018 0.65 -0.03 46434 81065
AU1819M9 AU 9.00 01/19/2018 0.27 -0.08 20245 7896

Market Scanner

Symbol Name Last Change Volume
GSAT GLOBALSTAR.. 1.12 -0.06 1002366
IMUC IMMUNOCELL.. 0.3430 -0.0600 642440
DPW DIGITAL PO.. 4.82 -0.18 579258
SRCI SRC ENERGY.. 7.98 -0.18 526154
XLF SPDR FD FI.. 27.92 +0.37 499526
TRXC TRANSENTER.. 2.01 -0.02 391669
GST GASTAR EXP.. 0.9590 -0.0128 384811
KLDX KLONDEX MI.. 2.50 +0.04 375384
UEC URANIUM EN.. 1.78 +0.05 365695
NSPR INSPIREMD .. 0.1360 -0.0090 290823
Symbol Name Last Change Change %
LFIN LONGFIN CO.. 16.42 +11.03 +204.64
PIXY SHIFTPIXY,.. 4.07 +1.86 +84.16
AYTU AYTU BIOSC.. 4.34 +1.58 +57.25
SSC Seven Star.. 4.50 +1.21 +36.78
DCIX DIANA CONT.. 6.28 +1.58 +33.62
EGLT EGALET COR.. 1.24 +0.24 +24.00
CROX CROCS INCO.. 12.93 +1.98 +18.08
OHAI OHA INVEST.. 1.39 +0.19 +15.83
RIOT RIOT BLOCK.. 28.76 +3.78 +15.13
TRX TANZANIAN .. 0.2990 +0.0363 +13.82
Symbol Name Last Change Change %
TROV TROVAGENE .. 0.2600 -0.1700 -39.53
IMUC IMMUNOCELL.. 0.3430 -0.0600 -14.89
VSTM VERASTEM I.. 3.17 -0.48 -13.15
CXRX CONCORDIA .. 0.7700 -0.1100 -12.50
MRNS MARINUS PH.. 8.35 -0.96 -10.31
VII VICON INDS.. 0.4200 -0.0450 -9.68
ONTX ONCONOVA T.. 1.27 -0.13 -9.29
FTNW FTE NETWOR.. 9.00 -0.90 -9.09
ARAY ACCURAY IN.. 4.05 -0.40 -8.99
BUR BURCON NUT.. 0.4300 -0.0400 -8.51
Symbol Name Last Change Volume
SIRI SIRIUS XM .. 5.33 -0.33 15867626
MSFT MICROSOFT .. 86.59 +1.90 15086432
AAPL APPLE INC 173.49 +1.27 11162617
INTC INTEL CORP 44.66 +1.40 10457967
CSCO CISCO SYST.. 38.18 +0.28 9837456
CMCSA COMCAST CO.. 39.62 +0.50 8807956
CSX CSX CORP 53.09 -4.22 7093203
FOXA TWENTY -FI.. 35.02 +0.14 6825354
MU MICRON TEC.. 42.45 +0.20 6209934
FB FACEBOOK I.. 179.98 +1.59 5351484
Symbol Name Last Change Change %
LFIN LONGFIN CO.. 25.22 +19.82 +367.04
NHLDW NATIONAL H.. 0.5899 +0.3685 +166.44
PIXY SHIFTPIXY,.. 3.97 +1.80 +82.95
SSC Seven Star.. 5.30 +2.00 +60.61
JASNW JASON INDU.. 0.0188 +0.0048 +34.29
AMRH AMERI HOLD.. 1.86 +0.46 +32.86
PZRX PHASERX IN.. 0.4800 +0.1099 +29.69
PYDS PAYMENT DA.. 3.22 +0.72 +28.80
WINS WINS FINAN.. 150.00 +30.89 +25.93
CLRBZ CELLECTAR .. 0.5400 +0.0900 +20.00
Symbol Name Last Change Change %
TROV TROVAGENE .. 0.2590 -0.1714 -39.82
OHGI ONE HORIZO.. 2.11 -0.97 -31.49
OPGNW OPGEN, INC.. 0.0300 -0.0070 -18.92
VLRX VALERITAS .. 2.91 -0.64 -18.03
INPX Inpixon 0.2500 -0.0472 -15.88
ROSG ROSETTA GE.. 0.5300 -0.1000 -15.87
FTFT Future Fin.. 1.54 -0.29 -15.85
CXRX CONCORDIA .. 0.7249 -0.1351 -15.71
ALNA ALLENA PHA.. 10.52 -1.87 -15.06
NEWA NEWATER TE.. 9.03 -1.50 -14.25
Symbol Name Last Change Volume
BAC BANK OF AM.. 29.08 +0.35 17875973
GE GENERAL EL.. 17.80 +0.16 13095736
ORCL ORACLE COR.. 47.95 -2.24 9387669
T AT&T INC 38.17 +0.43 8476028
PFE PFIZER INC 37.12 +0.67 8360441
TEVA TEVA PHARM.. 18.39 +1.10 7886612
F FORD MOTOR.. 12.64 +0.18 7848828
KO COCA COLA .. 46.12 +0.09 6963701
WFC WELLS FARG.. 60.18 +0.96 6733160
JPM JPMORGAN C.. 106.21 +1.55 6437594
Symbol Name Last Change Change %
OIBR'C OI S.A ADS.. 5.80 +0.80 +16.00
FEDU FOUR SEASO.. 9.20 +0.94 +11.38
DDR DDR CORP 8.84 +0.88 +11.06
NETS NETSHOES (.. 7.84 +0.72 +10.11
UA UNDER ARMO.. 13.68 +1.23 +9.88
JILL J.JILL INC 7.74 +0.69 +9.79
UAA UNDER ARMO.. 15.16 +1.34 +9.70
BAC''B BANK OF AM.. 2.05 +0.17 +9.33
ARC ARC DOCUME.. 2.77 +0.21 +8.20
SEND SENDGRID I.. 20.77 +1.56 +8.12
Symbol Name Last Change Change %
KODK''A EASTMAN KO.. 0.0101 -0.0099 -49.50
SDR SANDRIDGE .. 0.9103 -0.0997 -9.87
FIT FITBIT INC.. 6.32 -0.50 -7.33
RMAX RE/MAX HOL.. 47.05 -3.70 -7.29
PPDF PPDAI GROU.. 7.51 -0.58 -7.17
NQ NQ MOBILE .. 3.84 -0.29 -7.02
ZYME ZYMEWORKS .. 7.63 -0.57 -6.95
EPE EP ENERGY .. 1.69 -0.11 -6.11
HE.U HECO CAPIT.. 25.45 -1.55 -5.74
TDW''A TIDEWATER .. 2.06 -0.11 -5.07

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/F8 01/17/2018 18010.00 +1210.00 18600.00 16760.00 16800.00 1412 1465
XBT/G8 02/14/2018 18080.00 +1265.00 18690.00 17040.00 16815.00 188 51
XBT/H8 03/14/2018 18200.00 +1375.00 18950.00 17220.00 16825.00 125 125
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/Z7 12/20/2017 9.83 -0.545 10.55 9.80 10.38 94894 176409
52VX/Z7 12/27/2017 10.10 -0.625 10.35 10.10 10.73 64 122
01VX/F8 01/03/2018 10.70 -0.525 11.40 10.70 11.23 69 31
02VX/F8 01/10/2018 10.95 -0.50 11.10 10.95 11.45 11 2
VIX/F8 01/17/2018 11.40 -0.475 11.97 11.40 11.88 75696 296405
04VX/F8 01/24/2018 12.025 0.0 0.0 0.0 12.03 0 0
05VX/F8 01/31/2018 12.30 0.0 0.0 0.0 12.30 0 0
VIX/G8 02/14/2018 12.53 -0.345 12.90 12.45 12.88 28003 67512
VIX/H8 03/21/2018 13.63 -0.295 13.95 13.57 13.93 13897 43952
VIX/J8 04/18/2018 14.32 -0.255 14.64 14.30 14.58 5425 26877
VIX/K8 05/16/2018 14.95 -0.225 15.22 14.90 15.18 2765 20965
VIX/M8 06/20/2018 15.38 -0.245 15.67 15.36 15.63 1881 13251
VIX/N8 07/18/2018 16.01 -0.215 16.30 15.99 16.23 564 5385
VIX/Q8 08/22/2018 16.30 -0.175 16.43 16.30 16.48 49 1045
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/F8 01/24/2018 3.55 0.0 0.0 0.0 3.55 0 0
VXTY/G8 02/21/2018 3.60 0.0 0.0 0.0 3.60 0 0
VXTY/H8 03/21/2018 3.65 0.0 0.0 0.0 3.65 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/Z7 12/20/2017 14.40 -0.35 14.50 14.40 14.75 29 73
VUX/F8 01/17/2018 16.60 -0.15 16.60 16.60 16.75 8 92
VUX/G8 02/14/2018 17.95 0.0 0.0 0.0 17.95 0 76
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/F8 01/19/2018 10.775 0.0 0.0 0.0 10.78 0 8549
VAZ/G8 02/16/2018 11.65 0.0 0.0 0.0 11.65 0 0
VAZ/H8 03/16/2018 12.975 0.0 0.0 0.0 12.98 0 0
VAZ/M8 06/15/2018 15.025 0.0 0.0 0.0 15.03 0 0
VAZ/U8 09/21/2018 16.125 0.0 0.0 0.0 16.13 0 0
VAZ/Z8 12/21/2018 16.575 0.0 0.0 0.0 16.57 0 0
VAZ/F9 01/18/2019 16.575 0.0 0.0 0.0 16.57 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/F8 01/19/2018 10.825 0.0 0.0 0.0 10.83 0 0
VAO/G8 02/16/2018 11.675 0.0 0.0 0.0 11.68 0 0
VAO/H8 03/16/2018 12.975 0.0 0.0 0.0 12.98 0 0
VAO/M8 06/15/2018 15.025 0.0 0.0 0.0 15.03 0 0
VAO/U8 09/21/2018 16.125 0.0 0.0 0.0 16.13 0 0
VAO/Z8 12/21/2018 16.575 0.0 0.0 0.0 16.57 0 0
VAO/F9 01/18/2019 16.575 0.0 0.0 0.0 16.57 0 0
*Third Party Advertisement
Right
Left
.NCOMP   6939.15 +82.62
.SPX   2678.07 +26.06
VIX   9.30 -1.19
CBOE 827.82K 126.88 +0.82
.OEX   1187.13 +10.58
BXM   1372.46 +4.21
DJX   246.72 +1.63
.NDX   6463.51 +73.61
RUT   1535.8226 +28.8726
PUT   1845.62 0.0
TYVIX   3.26 -0.24
RVX   13.94 -1.08