Quotes Dashboard

Market Snapshot

Advanced Chart
12.1
-0.22 -1.82%

^VIX Overview

Last 12.1
Change -0.22 (-1.82 % )
Price
OHLC
Last Sale 12.1
Net Change -0.22
Percent Change -1.82
52 Week High 24.81
52 Week Low 11.03
Open 12.21
High 12.48
Low 11.75
Previous Close 12.1

Top Markets

Last Change Change %
VIX 12.1 -0.22 -1.82
S&P 500 3329.62 12.8101 0.38
RUSSELL 2000 1696.806 -8.2939 -0.49
MSCI EMERGING MARKETS 1146.83 6.21 0.54
MSCI EAFE 2057.74 9.09 0.44
GXBT 8900.04 183.3 2.06

Exchange Volume

  • CBOE:0

  • C2:0

  • 1/17/2020

    CFE:234927

  • 1/16/2020

    CFE:209858

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
AMB3Z19 03/18/2020 9838.75 0 9838.75 9839.249 9838.75 0 155
AMB3H20 06/17/2020 9838.5 0 9838.249 9838.75 9838.75 0 73
AMB3M20 09/16/2020 9848.249 0 9844.75 9845 9845 0 15
AMB3U20 12/16/2020 9852.75 0 9853.249 9853.249 9853.249 0 0
AMB3Z20 03/18/2020 0 0 9860 9860.5 9860.249 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
IBHYG20 02/03/2020 140.13 0 140.24 140.04 140.045 0 197
IBHYH20 03/02/2020 140.36 -0.01 140.44 140.26 140.255 9 17
IBHYJ20 04/01/2020 0 0 0 0 140.255 0 0
IBHYK20 05/01/2020 0 0 0 0 140.255 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
AMW4F20 01/23/2020 9840.5 -0.75 9840.5 9840.5 9840.5 75 10
AMW5F20 01/30/2020 9840.5 -0.75 9840.5 9840.5 9840.5 100 10
AMW1G20 02/06/2020 9838 0 9837.249 9838 9837.5 0 0
AMW2G20 02/13/2020 9841.75 0 9837.249 9838 9837.5 0 10
AMW3G20 02/20/2020 0 0 9836.5 9838.249 9837.5 0 0
AMW4G20 02/27/2020 0 0 9836.5 9838.5 9837.5 0 0
AMW1H20 03/05/2020 0 0 9836.5 9838.5 9837.5 0 0
AMW2H20 03/12/2020 0 0 9836.5 9838.5 9837.5 0 0
AMW3H20 03/19/2020 0 0 9836.5 9838.5 9837.5 0 0
AMW4H20 03/26/2020 0 0 9837 9838.5 9838 0 0
AMW1J20 04/02/2020 0 0 9837 9838.5 9838 0 0
AMW2J20 04/09/2020 0 0 9837 9838.5 9838 0 0
AMW3J20 04/16/2020 0 0 9836.75 9838.249 9837.75 0 0
AMW4J20 04/23/2020 0 0 9836.75 9838.249 9837.75 0 0
AMW5J20 04/30/2020 0 0 9836.75 9838.249 9837.75 0 0
AMW1K20 05/07/2020 0 0 9838.5 9840.249 9839.249 0 0
AMW2K20 05/14/2020 0 0 9838.5 9840.249 9839.249 0 0
AMW3K20 05/21/2020 0 0 9838.5 9840.249 9839.249 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
IBIGG20 02/03/2020 136.3 0 136.96 137.83 137.565 0 1
IBIGH20 03/02/2020 0 0 136.83 137.97 137.555 0 0
IBIGJ20 04/01/2020 0 0 0 0 137.555 0 0
IBIGK20 05/01/2020 0 0 0 0 137.555 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXF20 01/22/2020 12.55 -0.05 12.95 12.35 12.525 59,055 61784
VX04F20 01/29/2020 13.55 0.05 13.6 13.3 13.5 11 32
VX05G20 02/05/2020 14.2 0.1 14.25 13.95 14.05 1 98
VX06G20 02/12/2020 14.35 0 14.55 14.3 14.4 0 6
VXG20 02/19/2020 14.9 -0.03 15.2 14.75 14.925 73,155 250499
VX08G20 02/26/2020 0 0 15 15.55 15.2 0 0
VX09H20 03/04/2020 0 0 15.3 14 15.5 0 0
VXH20 03/18/2020 15.37 0 15.6 15.28 15.375 32,891 64586
VXJ20 04/15/2020 16.05 0.08 16.15 15.9 16.025 12,313 37135
VXK20 05/20/2020 16.33 0.11 16.4 16.15 16.325 8,455 28592
VXM20 06/17/2020 16.75 0.12 16.8 16.6 16.725 3,057 14248
VXN20 07/22/2020 17.01 0.09 17.1 16.92 17.025 1,367 7345
VXQ20 08/19/2020 17.18 0.05 17.22 17.1 17.175 608 3351
VXU20 09/16/2020 17.55 0.07 17.55 17.43 17.475 115 2685
VXV20 10/21/2020 19.9 0.15 19.95 19.85 19.925 129 5674
VXX20 11/18/2020 17.85 -0.27 18 17.8 17.825 87 2664
Symbol Expiration Last Change High Low Settlement Volume Int
VXTYF20 01/22/2020 0 0 3.11 4.11 3.61 0 0
VXTYG20 02/26/2020 0 0 3.06 4.16 3.61 0 0
VXTYH20 03/25/2020 0 0 3.01 4.21 3.61 0 0
VXTYJ20 04/22/2020 0 0 2.96 4.26 3.61 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAG20 02/21/2020 0 0 12.25 12.65 12.3 0 0
VAH20 03/20/2020 0 0 13.65 14.1 13.75 0 0
VAJ20 04/17/2020 0 0 14.3 14.8 14.45 0 0
VAK20 05/15/2020 0 0 14.7 15.3 14.9 0 0
VAM20 06/19/2020 0 0 15.15 15.75 15.4 0 0
VAU20 09/18/2020 0 0 16 16.7 16.3 0 0
VAV20 10/16/2020 0 0 16.2 16.85 16.45 0 0
VAX20 11/20/2020 0 0 16.7 17.4 17 0 0
VAZ20 12/18/2020 0 0 16.75 17.45 17.05 0 0
VAF21 01/15/2021 0 0 16.8 17.5 17.1 0 0
VAM21 06/18/2021 0 0 17.6 18.3 17.9 0 0
VAZ21 12/17/2021 0 0 18.35 19.05 18.65 0 0
VAZ22 12/16/2022 0 0 18.95 19.65 19.3 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAOG20 02/21/2020 0 0 12.25 12.65 0 0 0
VAOH20 03/20/2020 0 0 13.65 14.1 0 0 0
VAOJ20 04/17/2020 0 0 14.3 14.8 0 0 0
VAOK20 05/15/2020 0 0 14.7 15.3 0 0 0
VAOM20 06/19/2020 0 0 15.15 15.75 0 0 0
VAOU20 09/18/2020 0 0 16 16.7 0 0 0
VAOV20 10/16/2020 0 0 16.2 16.85 0 0 0
VAOX20 11/20/2020 0 0 16.7 17.4 0 0 0
VAOZ20 12/18/2020 0 0 16.75 17.45 0 0 0
VAOF21 01/15/2021 0 0 16.8 17.5 0 0 0
VAOM21 06/18/2021 0 0 17.6 18.3 0 0 0
VAOZ21 12/17/2021 0 0 18.35 19.05 0 0 0
VAOZ22 12/16/2022 0 0 18.95 19.65 0 0 0
*Third Party Advertisement