Quotes Dashboard

Market Snapshot

Advanced Chart
13.42
-0.01 -0.07%

VIX Overview

Last 13.42
Change -0.01 (-0.07 % )
Price
OHLC
Last Sale 13.42
Net Change -0.01
Percent Change -0.07
52 Week High 50.30
52 Week Low 8.56
Open 13.18
High 13.87
Low 13.06
Previous Close 13.43

Top Markets

Last Change Change %
VIX 13.42 -0.01 -0.07
S&P 500 2712.97 -7.16 -0.26
RUSSELL 2000 1626.6288 +1.3387 +0.08
GXBT 8227.37 +141.63 +1.75
MSCI EMERGING MARKETS 1137.75 -6.32 -0.55
MSCI EAFE 2047.36 -3.09 -0.15

Exchange Volume

  • Cboe:3948738

  • C2:473575

  • 5/18/2018

    CFE:169006

  • 5/17/2018

    CFE:195082

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPX1815F2715 SPX 2715.00 06/15/2018 30.00 -3.50 24361 14023
VIX1818G26 VIX 26.00 07/18/2018 0.52 0.02 18689 17627
VIX1820F16 VIX 16.00 06/20/2018 1.10 0.07 15312 60780
VIX1818G25 VIX 25.00 07/18/2018 0.55 0.00 10154 111165
Puts
SPXW1821Q2570 SPX 2570.00 05/21/2018 0.05 -0.13 23104 2418
SPX1815R2715 SPX 2715.00 06/15/2018 32.00 0.50 21372 14540
SPX1815R2650 SPX 2650.00 06/15/2018 14.50 0.70 10546 73268
VIX1818S14 VIX 14.00 07/18/2018 1.10 -0.10 10107 77875
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1818E272 SPY 272.00 05/18/2018 0.01 -0.62 10260 61266
SPY1808F275 SPY 275.00 06/08/2018 1.14 -0.60 10017 11471
MON1818E100 MON 100.00 05/18/2018 25.89 0.74 10010 10030
SPY1818E271.5 SPY 271.50 05/18/2018 0.03 -0.92 7683 10560
Puts
SPY1818Q271 SPY 271.00 05/18/2018 0.01 -0.29 16581 41701
SPY1818Q272 SPY 272.00 05/18/2018 0.62 -0.07 15315 52249
CY1818Q16 CY 16.00 05/18/2018 0.05 0.01 14105 15234
EFA1815R70 EFA 70.00 06/15/2018 0.33 0.12 12644 74908

Market Scanner

Symbol Name Last Change Volume
FSP FRANKLIN S.. 7.60 +0.16 1184829
SAND SANDSTORM .. 4.54 +0.11 969783
GSS GOLDEN STA.. 0.7047 +0.0130 752349
BTG B2GOLD COR.. 2.69 -0.02 733073
GSAT GLOBALSTAR.. 0.6705 -0.0195 729160
TRXC TRANSENTER.. 3.04 +0.19 593774
SVM SILVERCORP.. 2.89 +0.04 579257
GORO GOLD RESOU.. 5.88 +0.03 438861
BPMX BIOPHARMX .. 0.2054 +0.0149 431233
SRCI SRC ENERGY.. 12.81 +0.12 354658
Symbol Name Last Change Change %
ADOM ADOMANI IN.. 1.18 +0.55 +87.30
QTNT QUOTIENT L.. 6.06 +1.37 +29.21
LKM LINK MOTIO.. 1.03 +0.19 +22.23
EOLS EVOLUS, IN.. 15.39 +2.45 +18.93
TYHT SHINECO, I.. 2.02 +0.32 +18.82
AKER AKERS BIOS.. 0.6000 +0.0900 +17.65
UAVS AGEAGLE AE.. 2.45 +0.34 +16.11
FTNW FTE NETWOR.. 17.00 +2.25 +15.25
SCYX SCYNEXIS I.. 1.63 +0.21 +14.79
TTOO T2 BIOSYST.. 8.21 +1.02 +14.19
Symbol Name Last Change Change %
AGRX AGILE THER.. 0.6800 -1.8300 -72.91
CARV CARVER BAN.. 8.20 -2.75 -25.11
RHE.A REGIONAL H.. 3.55 -1.01 -22.15
OPK OPKO HEALT.. 3.98 -0.90 -18.44
EIGR EIGER BIOP.. 13.75 -3.09 -18.35
FCSC FIBROCELL .. 0.8000 -0.1600 -16.67
BLNK BLINK CHAR.. 6.78 -1.23 -15.36
CPB CAMPBELL S.. 34.37 -4.85 -12.37
ABEO ABEONA THE.. 18.88 -2.52 -11.78
JWN NORDSTROM .. 45.36 -5.57 -10.94
Symbol Name Last Change Volume
AMAT APPLIED MA.. 49.51 -4.45 11546732
AMD ADVANCED M.. 13.00 +0.18 11436603
MU MICRON TEC.. 53.39 -1.31 10013745
CSCO CISCO SYST.. 43.21 -0.25 7388473
MSFT MICROSOFT .. 96.36 +0.18 7319204
INTC INTEL CORP 53.50 -1.31 7018652
AAPL APPLE INC 186.31 -0.68 6028993
QQQ POWERSHARE.. 167.46 -0.87 5814634
CMCSA COMCAST CO.. 32.72 +0.31 5060252
MDLZ MONDELEZ I.. 39.65 +0.13 4965285
Symbol Name Last Change Change %
JSYNW JENSYN ACQ.. 0.1300 +0.0599 +85.45
ADOM ADOMANI IN.. 1.12 +0.50 +80.65
SLNOW SOLENO THE.. 0.2998 +0.1199 +66.65
BHACW BARINGTON .. 0.0833 +0.0195 +30.56
HGSH CHINA HGS .. 1.77 +0.41 +30.15
QTNT QUOTIENT L.. 6.05 +1.36 +29.00
VVUS VIVUS INC 0.8000 +0.1757 +28.14
ELECW ELECTRUM S.. 0.0125 +0.0026 +26.26
BRACR BLACK RIDG.. 0.3400 +0.0700 +25.93
MMDMW MODERN MED.. 0.7500 +0.1500 +25.00
Symbol Name Last Change Change %
AGRX AGILE THER.. 0.6900 -1.8100 -72.40
DLPNW DOLPHIN EN.. 0.3011 -0.1989 -39.78
BLNKW BLINK CHAR.. 2.50 -1.18 -32.07
LIVX LIVEXLIVE .. 4.94 -2.01 -28.92
JSYNR JENSYN ACQ.. 0.1200 -0.0414 -25.64
CARV CARVER BAN.. 8.32 -2.68 -24.36
CHEKW CHECK-CAP .. 0.1600 -0.0400 -20.00
OPK OPKO HEALT.. 3.99 -0.89 -18.24
EIGR EIGER BIOP.. 13.90 -2.90 -17.26
FCSC FIBROCELL .. 0.8000 -0.1600 -16.67
Symbol Name Last Change Volume
ABEV AMBEV S.A... 5.51 -0.15 29660999
CHK CHESAPEAKE.. 4.06 -0.23 16817887
BAC BANK OF AM.. 30.26 -0.55 14411920
ITUB ITAU UNIBA.. 12.08 -0.26 8889088
GE GENERAL EL.. 14.97 -0.06 8755844
PBR PETROLEO B.. 16.18 -0.30 7571406
VALE VALE S.A. .. 14.58 -0.45 7395671
BBD BANCO BRAD.. 8.39 -0.06 6889836
T AT&T INC 32.05 +0.12 6677377
F FORD MOTOR.. 11.33 -0.13 6501336
Symbol Name Last Change Change %
ADOM ADOMANI IN.. 1.18 +0.55 +87.30
HGSH CHINA HGS .. 1.77 +0.41 +30.15
QTNT QUOTIENT L.. 6.06 +1.37 +29.21
VVUS VIVUS INC 0.7900 +0.1700 +27.42
MTEX MANNATECH .. 19.70 +3.90 +24.68
LKM LINK MOTIO.. 1.03 +0.19 +22.37
EOLS EVOLUS, IN.. 15.39 +2.45 +18.93
TYHT SHINECO, I.. 2.02 +0.32 +18.82
AKER AKERS BIOS.. 0.6000 +0.0900 +17.65
WMLP WESTMORELA.. 1.28 +0.19 +17.43
Symbol Name Last Change Change %
AGRX AGILE THER.. 0.6800 -1.8300 -72.91
BLNKW BLINK CHAR.. 2.50 -1.18 -32.07
LIVX LIVEXLIVE .. 4.86 -2.16 -30.77
CARV CARVER BAN.. 8.20 -2.75 -25.11
OPK OPKO HEALT.. 3.98 -0.90 -18.44
EIGR EIGER BIOP.. 13.75 -3.09 -18.35
BOXL BOXLIGHT C.. 7.25 -1.45 -16.67
FCSC FIBROCELL .. 0.8000 -0.1600 -16.67
BLNK BLINK CHAR.. 6.78 -1.23 -15.36
OXBR OXBRIDGE R.. 1.69 -0.26 -13.33

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/M8 06/13/2018 8225.00 -2.50 8295.00 7940.00 8257.50 5638 4103
XBT/N8 07/18/2018 8310.00 +50.00 8315.00 7980.00 8295.00 68 790
XBT/Q8 08/15/2018 8290.00 +32.50 8320.00 8010.00 8300.00 48 76
Symbol Expiration Last Change High Low Settlement Volume Int
21VX/K8 05/23/2018 14.05 -0.05 14.35 14.05 14.20 2 161
22VX/K8 05/30/2018 14.45 0.0 14.75 14.55 14.60 0 137
23VX/M8 06/06/2018 14.55 +0.15 14.70 14.50 14.60 1 28
24VX/M8 06/13/2018 14.90 +0.35 14.90 14.65 14.85 10 10
VIX/M8 06/20/2018 14.55 +0.175 14.80 14.22 14.53 67907 197262
26VX/M8 06/27/2018 14.625 0.0 14.45 15.15 14.93 0 5
VIX/N8 07/18/2018 15.26 +0.185 15.36 14.96 15.33 43696 72774
VIX/Q8 08/22/2018 15.70 +0.125 15.80 15.43 15.73 11824 34346
VIX/U8 09/19/2018 16.18 +0.155 16.23 15.90 16.18 5574 30976
VIX/V8 10/17/2018 16.71 +0.185 16.77 16.40 16.70 4480 30951
VIX/X8 11/21/2018 16.82 +0.145 16.87 16.55 16.82 1655 16702
VIX/Z8 12/19/2018 16.82 +0.095 16.89 16.58 16.82 2018 8278
VIX/F9 01/16/2019 17.40 +0.10 17.46 17.17 17.40 1413 2044
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/K8 05/23/2018 4.00 0.0 3.35 4.35 3.85 0 0
VXTY/M8 06/27/2018 4.00 0.0 3.40 4.40 3.85 0 0
VXTY/N8 07/25/2018 4.00 0.0 3.25 4.45 3.85 0 0
VXTY/Q8 08/23/2018 4.00 0.0 3.20 4.50 3.85 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/M8 06/20/2018 16.50 0.0 0.0 0.0 16.50 0 4
VUX/N8 07/18/2018 17.775 0.0 0.0 0.0 17.77 0 2
VUX/Q8 08/22/2018 17.775 0.0 0.0 0.0 17.77 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/N8 07/19/2018 14.55 0.0 14.40 14.85 14.73 0 1089
VAZ/Q8 08/16/2018
VAZ/U8 09/21/2018 15.625 0.0 15.40 16.05 15.83 0 0
VAZ/Z8 12/20/2018 16.80 0.0 16.50 17.30 17.00 0 0
VAZ/F9 01/18/2019 17.275 0.0 16.90 17.75 17.42 0 0
VAZ/H9 03/15/2019 17.80 0.0 17.50 18.15 18.00 0 0
VAZ/M9 06/21/2019 18.375 0.0 18.05 18.65 18.63 0 0
VAZ/Z9 12/20/2019 18.65 0.0 18.35 19.25 18.90 0 0
VAZ/Z0 12/18/2020 19.55 0.0 19.35 19.85 19.88 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/M8 06/15/2018 17.825 0.0 13.30 13.55 17.82 0 0
VAO/N8 07/19/2018 14.40 14.85 0 0
VAO/Q8 08/16/2018
VAO/U8 09/21/2018 18.425 0.0 15.40 16.05 18.42 0 0
VAO/Z8 12/20/2018 18.475 0.0 16.50 17.30 18.48 0 0
VAO/F9 01/18/2019 18.675 0.0 16.90 17.75 18.67 0 0
*Third Party Advertisement
Right
Left
.NCOMP   7354.34 -28.13
.SPX   2712.97 -7.16
VIX   13.42 -0.01
CBOE 1.89M 106.56 -1.82
.OEX   1190.65 -3.93
BXM   1396.92 -0.94
DJX   247.15 +0.01
.NDX   6866.25 -35.38
RUT   1626.6288 +1.3387
PUT   1871.21 -0.97
TYVIX   3.82 -0.23
RVX   14.44 +0.11

Special Offers
*Third Party Advertisements

Advertisement Advertisement