Quotes Dashboard

Market Snapshot

Advanced Chart
20.66
-1.82 -8.10%

VIX Overview

Last 20.66
Change -1.82 (-8.10 % )
Price
OHLC
Last Sale 20.66
Net Change -1.82
Percent Change -8.10
52 Week High 50.30
52 Week Low 8.56
Open 21.66
High 22.31
Low 20.63
Previous Close 22.48

Top Markets

Last Change Change %
VIX 20.66 -1.82 -8.10
S&P 500 2663.21 +21.32 +0.81
RUSSELL 2000 1497.3229 +28.3138 +1.93
GXBT 4398.84 +94.77 +2.20
MSCI EMERGING MARKETS 976.80 +4.22 +0.43
MSCI EAFE 1797.00 +19.91 +1.12

Exchange Volume

  • Cboe:2491101

  • C2:297353

  • 11/21/2018

    CFE:125584

  • 11/20/2018

    CFE:473335

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1917D37.5 VIX 37.50 04/17/2019 0.78 0.13 40010 46681
SPXW1828K2725 SPX 2725.00 11/28/2018 3.65 -0.90 22838 1818
SPXW1828K2710 SPX 2710.00 11/28/2018 6.40 -0.20 20544 80
SPX1821L2930 SPX 2930.00 12/21/2018 0.65 0.15 20428 43645
Puts
SPX1821X2650 SPX 2650.00 12/21/2018 50.00 -16.10 16874 87824
SPXW1823W2460 SPX 2460.00 11/23/2018 0.10 -0.48 11756 747
SPX1920X2550 SPX 2550.00 12/20/2019 145.40 -4.60 11052 15484
SPX1821X2625 SPX 2625.00 12/21/2018 40.95 -13.65 10497 36453
Symbol Ticker Strike Expr Last Change Volume Int
Calls
VXX1823K45 VXX 45.00 11/23/2018 0.02 -0.08 17182 24281
VXX1823K42 VXX 42.00 11/23/2018 0.04 -0.27 8772 27964
VXX1823K48 VXX 48.00 11/23/2018 0.02 -0.03 8612 22596
EEM1821L42.5 EEM 42.50 12/21/2018 0.29 -0.11 4626 33328
Puts
SPY1826W255 SPY 255.00 11/26/2018 0.10 -0.44 30927 39913
SPY1821X235 SPY 235.00 12/21/2018 0.54 -0.41 12003 103064
SPY1821X230 SPY 230.00 12/21/2018 0.40 -0.19 10079 103097
SPY1821W265 SPY 265.00 11/21/2018 0.19 -1.79 10025 9968

Market Scanner

Symbol Name Last Change Volume
BTG B2GOLD COR.. 2.67 +0.05 442675
SYN SYNTHETIC .. 0.8123 +0.0473 346310
PLG PLATINUM G.. 0.1521 -0.0114 269797
NOG NORTHERN O.. 2.67 +0.11 207999
USO UNITED STA.. 11.72 +0.43 155467
NAK NORTHERN D.. 0.7699 +0.0088 147873
DPW DPW HOLDIN.. 0.2307 +0.0007 140034
CEI CAMBER ENE.. 0.1785 -0.0008 139563
TGB TASEKO MIN.. 0.6334 +0.0234 138650
XXII 22ND CENTU.. 2.83 +0.18 115880
Symbol Name Last Change Change %
ABIL ABILITY IN.. 4.20 +1.38 +48.94
INPX INPIXON 5.13 +1.41 +37.90
BECN BEACON ROO.. 33.86 +5.82 +20.76
BOXL BOXLIGHT C.. 2.58 +0.44 +20.56
ALT ALTIMMUNE .. 3.60 +0.56 +18.42
FL FOOT LOCKE.. 53.03 +6.92 +15.01
AKER AKERS BIOS.. 1.77 +0.23 +14.94
UAVS AGEAGLE AE.. 0.7600 +0.0962 +14.49
QD QUDIAN INC.. 4.87 +0.56 +12.99
FINZ PROSHARES .. 8.11 +0.93 +12.95
Symbol Name Last Change Change %
ZN ZION OIL A.. 0.5100 -0.6800 -57.14
VNCE VINCE HOLD.. 11.80 -2.00 -14.49
AIRI AIR INDUST.. 0.9140 -0.1461 -13.78
SMAR SMARTSHEET.. 22.86 -3.36 -12.83
XRF CHINA RAPI.. 1.91 -0.24 -11.16
DUST DIREXION D.. 29.99 -3.51 -10.48
ATTO ATENTO S.A.. 5.35 -0.62 -10.39
DRIP DIREXION D.. 9.91 -1.11 -10.07
JDST DIREXION D.. 68.39 -7.32 -9.67
CAL CALERES IN.. 28.37 -2.61 -8.42
Symbol Name Last Change Volume
AMD ADVANCED M.. 18.75 -0.46 10079786
QQQ INVESCO QQ.. 161.21 +2.05 5831149
MSFT MICROSOFT .. 104.03 +2.32 4910961
ABIL ABILITY IN.. 7.74 +4.92 4878509
JD JD.COM INC 20.25 +0.76 4582630
BILI BILIBILI I.. 14.75 +1.15 4520774
FB FACEBOOK I.. 135.80 +3.37 4148365
AAPL APPLE INC 177.51 +0.53 4081400
NVDA NVIDIA COR.. 144.65 -4.43 4039491
MU MICRON TEC.. 36.52 +0.40 3690211
Symbol Name Last Change Change %
ATISW ATTIS INDU.. 0.0497 +0.0397 +397.00
ABIL ABILITY IN.. 7.86 +5.04 +178.72
NHLDW NATIONAL H.. 0.9897 +0.4897 +97.94
CETXW CEMTREX IN.. 0.0600 +0.0201 +50.38
NMRKV NEWMARK GR.. 8.82 +2.83 +47.25
IMTE INTEGRATED.. 7.25 +1.83 +33.76
INPX INPIXON 5.47 +1.32 +31.81
OXBRW OXBRIDGE R.. 0.0200 +0.0047 +30.72
KBLMW KBL MERGER.. 0.1500 +0.0300 +25.00
TLSA TIZIANA LI.. 10.35 +2.00 +23.95
Symbol Name Last Change Change %
AMRHW AMERI HOLD.. 0.0301 -0.0499 -62.37
ZN ZION OIL A.. 0.4951 -0.6949 -58.39
ALACW ALBERTON A.. 0.0900 -0.1100 -55.00
FPAYW FLEXSHOPPE.. 0.1600 -0.1000 -38.46
DLPNW DOLPHIN EN.. 0.2500 -0.1500 -37.50
SFET SAFE-T GRO.. 3.88 -1.80 -31.69
HTBX HEAT BIOLO.. 1.42 -0.63 -30.73
AQST AQUESTIVE .. 9.95 -3.24 -24.56
ANY SPHERE 3D .. 4.99 -1.62 -24.51
DOTAW DRAPER OAK.. 0.3000 -0.0799 -21.03
Symbol Name Last Change Volume
GE GENERAL EL.. 7.87 +0.22 8063788
F FORD MOTOR.. 9.15 +0.09 3360481
PBR PETROLEO B.. 14.31 +0.33 3150515
BAC BANK OF AM.. 27.60 +0.22 3104996
PBR'A PETROLEO B.. 13.32 +0.40 2966221
ECA ENCANA COR.. 7.50 +0.44 2860857
ABEV AMBEV S.A... 4.22 +0.05 2677900
VALE VALE S.A. .. 14.30 +0.23 2601867
T AT&T INC 29.91 +0.49 2571651
CHK CHESAPEAKE.. 3.29 +0.08 2463685
Symbol Name Last Change Change %
ABIL ABILITY IN.. 7.77 +4.96 +176.51
OIBR'IR OI S.A RT .. 0.5900 +0.2800 +90.32
INPX INPIXON 5.23 +1.51 +40.59
AGMH AGM GROUP .. 40.61 +9.90 +32.24
LMFA LM FUNDING.. 1.96 +0.44 +28.95
QD QUDIAN INC.. 5.10 +0.81 +18.88
CRC CALIFORNIA.. 25.15 +3.98 +18.80
TNDM TANDEM DIA.. 33.58 +5.13 +18.03
BECN BEACON ROO.. 32.97 +4.97 +17.75
ALT ALTIMMUNE .. 3.53 +0.53 +17.67
Symbol Name Last Change Change %
ZN ZION OIL A.. 0.5100 -0.6800 -57.14
HTBX HEAT BIOLO.. 1.42 -0.66 -31.73
AQST AQUESTIVE .. 9.95 -3.42 -25.58
RAVE RAVE RESTA.. 1.16 -0.38 -24.68
FUV ARCIMOTO I.. 2.29 -0.71 -23.67
ANY SPHERE 3D .. 5.05 -1.48 -22.66
TENX TENAX BIOT.. 3.45 -0.87 -20.14
CYCC CYCLACEL P.. 0.9200 -0.2000 -17.86
IMTE INTEGRATED.. 5.80 -1.21 -17.26
AETI AMERICAN E.. 0.5300 -0.1100 -17.19

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
IBY/Z8 12/03/2018 123.59 +0.725 123.59 123.50 122.86 22 35
IBY/F9 01/02/2019 122.865 0.0 0.0 0.0 122.86 0 0
IBY/G9 02/01/2019 122.865 0.0 0.0 0.0 122.86 0 0
IBY/H9 03/01/2019 122.865 0.0 0.0 0.0 122.86 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
IBIG/Z8 12/03/2018 114.005 0.0 0.0 0.0 114.00 0 3
IBIG/F9 01/02/2019 114.005 0.0 0.0 0.0 114.00 0 0
IBIG/G9 02/01/2019 114.005 0.0 0.0 0.0 114.00 0 0
IBIG/H9 03/01/2019 114.005 0.0 0.0 0.0 114.00 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
XBT/Z8 12/19/2018 4390.00 +25.00 4615.00 4165.00 4365.00 5638 2545
XBT/F9 01/16/2019 4390.00 +25.00 4595.00 4185.00 4365.00 359 831
XBT/G9 02/13/2019 4360.00 +2.50 4590.00 4295.00 4357.50 46 237
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/X8 11/21/2018 21.40 -0.775 22.50 21.30 22.07 1415 49741
48VX/X8 11/28/2018 21.90 0.0 0.0 0.0 21.90 0 28
49VX/Z8 12/05/2018 21.05 0.0 0.0 0.0 21.05 0 2
50VX/Z8 12/12/2018 20.675 0.0 0.0 0.0 20.67 0 1
VIX/Z8 12/19/2018 19.86 -0.565 20.825 19.83 20.42 55283 204771
52VX/Z8 12/26/2018 20.425 0.0 0.0 0.0 20.42 0 0
01VX/F9 01/02/2019 20.675 0.0 0.0 0.0 20.67 0 0
VIX/F9 01/16/2019 20.13 -0.395 20.80 20.03 20.52 30607 64597
VIX/G9 02/13/2019 20.10 -0.325 20.65 19.97 20.42 9483 42837
VIX/H9 03/19/2019 20.00 -0.275 20.45 19.85 20.27 5405 35410
VIX/J9 04/17/2019 19.76 -0.215 20.16 19.60 19.98 5731 33694
VIX/K9 05/22/2019 19.75 -0.15 20.08 19.55 19.90 4705 25875
VIX/M9 06/19/2019 19.78 -0.07 20.05 19.60 19.85 1261 16073
VIX/N9 07/17/2019 19.82 -0.08 20.06 19.70 19.90 517 1160
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/X8 11/21/2018 4.30 0.0 0.0 0.0 4.30 0 0
VXTY/Z8 12/26/2018 4.30 0.0 0.0 0.0 4.30 0 0
VXTY/F9 01/23/2019 4.30 0.0 0.0 0.0 4.30 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/Z8 12/21/2018 22.10 0.0 0.0 0.0 22.10 0 7458
VAZ/F9 01/18/2019 22.375 0.0 0.0 0.0 22.38 0 0
VAZ/G9 02/15/2019 22.525 0.0 0.0 0.0 22.52 0 0
VAZ/H9 03/15/2019 22.525 0.0 0.0 0.0 22.52 0 0
VAZ/M9 06/21/2019 22.15 0.0 0.0 0.0 22.15 0 0
VAZ/U9 09/19/2019 21.90 0.0 0.0 0.0 21.90 0 0
VAZ/Z9 12/20/2019 21.70 0.0 0.0 0.0 21.70 0 0
VAZ/M0 06/18/2020 21.35 0.0 0.0 0.0 21.35 0 0
VAZ/Z0 12/18/2020 21.15 0.0 0.0 0.0 21.15 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
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/G9 02/15/2019 0.0 0.0 0 0
VAO/U9 09/20/2019 0.0 0.0 0 0
VAO/U0 09/18/2020 0.0 0.0 0 0
*Third Party Advertisement
Right
Left
.NCOMP   7004.82 +95.99
.SPX   2663.18 +21.29
VIX   20.66 -1.82
CBOE 187.39K 108.62 -1.38
.OEX   1177.06 +7.12
BXM   1386.49 +10.19
DJX   245.86 +1.20
.NDX   6608.44 +81.48
RUT   1497.3499 +28.3408
PUT   1844.11 +12.33
TYVIX   4.15 -0.14
RVX   23.11 -2.13

Special Offers
*Third Party Advertisements

Advertisement Advertisement