Quotes Dashboard

Market Snapshot

Advanced Chart
12.86
-0.01 -0.08%

VIX Overview

Last 12.86
Change -0.01 (-0.08 % )
Price
OHLC
Last Sale 12.86
Net Change -0.01
Percent Change -0.08
52 Week High 50.30
52 Week Low 8.56
Open 13.00
High 13.58
Low 12.49
Previous Close 12.87

Top Markets

Last Change Change %
VIX 12.86 -0.01 -0.08
S&P 500 2801.83 -2.66 -0.09
RUSSELL 2000 1696.8085 -4.5022 -0.26
GXBT 7354.78 -145.22 -1.94
MSCI EMERGING MARKETS 1070.07 +9.42 +0.89
MSCI EAFE 1985.19 +14.25 +0.72

Exchange Volume

  • Cboe:4667060

  • C2:589708

  • 7/20/2018

    CFE:174652

  • 7/19/2018

    CFE:170577

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPX1819J3050 SPX 3050.00 10/19/2018 1.53 -0.22 26758 3554
SPX1819J3000 SPX 3000.00 10/19/2018 2.95 -0.35 25986 1077
VIX1822H20 VIX 20.00 08/22/2018 0.65 -0.03 23137 186751
VIX1819I30 VIX 30.00 09/19/2018 0.50 0.00 20758 61560
Puts
SPXW1827S2075 SPX 2075.00 07/27/2018 0.05 0.00 34060 1091
SPXW1820S2800 SPX 2800.00 07/20/2018 0.05 -3.75 14759 9784
VIX1822T14 VIX 14.00 08/22/2018 1.36 0.01 13970 144543
SPX1821U2805 SPX 2805.00 09/21/2018 47.40 0.40 13818 12854
Symbol Ticker Strike Expr Last Change Volume Int
Calls
BAC1820G29.5 BAC 29.50 07/20/2018 0.58 0.34 92591 123248
XLF1817H28 XLF 28.00 08/17/2018 0.29 0.02 63426 174775
BAC1820G30 BAC 30.00 07/20/2018 0.09 0.05 27569 126626
SPY1820G280 SPY 280.00 07/20/2018 0.01 -0.53 19945 91117
Puts
SN1817T5 SN 5.00 08/17/2018 0.54 0.34 26873 357
SN1820S5 SN 5.00 07/20/2018 0.33 0.03 26856 27510
SPY1821U275 SPY 275.00 09/21/2018 3.42 0.01 17774 42152
SPY1817T269 SPY 269.00 08/17/2018 0.80 -0.06 17043 29893

Market Scanner

Symbol Name Last Change Volume
KLDX KLONDEX MI.. 2.16 -0.05 3654882
NGD NEW GOLD I.. 1.90 +0.02 709092
TRXC TRANSENTER.. 5.20 +0.17 639732
LNG CHENIERE E.. 62.47 -0.33 491216
NG NOVAGOLD R.. 4.48 -0.05 466447
NOG NORTHERN O.. 3.42 -0.03 350321
SAND SANDSTORM .. 4.48 +0.01 333860
BPMX BIOPHARMX .. 0.2360 +0.0040 321471
TEUM PARETEUM C.. 2.59 +0.04 302336
SRCI SRC ENERGY.. 10.97 +0.08 273757
Symbol Name Last Change Change %
RWLK REWALK ROB.. 1.23 +0.51 +70.83
TLRY TILRAY INC.. 29.61 +7.38 +33.20
ARLZ ARALEZ PHA.. 0.3200 +0.0700 +28.00
SAEX SAExplorat.. 2.09 +0.39 +22.94
NBEV NEW AGE BE.. 2.28 +0.30 +15.15
ALLK ALLAKOS IN.. 35.05 +4.42 +14.43
UUUU ENERGY FUE.. 2.59 +0.31 +13.60
ACIU AC IMMUNE .. 16.43 +1.95 +13.47
AXE ANIXTER IN.. 74.80 +8.80 +13.33
CLF CLEVELAND-.. 9.96 +1.11 +12.61
Symbol Name Last Change Change %
ZYNE ZYNERBA PH.. 7.95 -2.46 -23.63
SKX SKECHERS U.. 26.27 -6.98 -20.99
FTD FTD COMPAN.. 3.64 -0.88 -19.47
SAUC DIVERSIFIE.. 1.01 -0.21 -17.21
TCP TC PIPELIN.. 31.01 -4.20 -11.93
TMDI TITAN MEDI.. 3.31 -0.41 -11.02
SRNE SORRENTO T.. 6.10 -0.74 -10.82
MTNB MATINAS BI.. 0.3810 -0.0448 -10.52
DPLO DIPLOMAT P.. 22.34 -2.59 -10.39
SURF SURFACE ON.. 13.14 -1.45 -9.94
Symbol Name Last Change Volume
PEP PEPSICO IN.. 116.01 +0.24 18039190
MSFT MICROSOFT .. 106.27 +1.87 16508044
HMNY HELIOS AND.. 0.1040 -0.0040 9077164
AAPL APPLE INC 191.44 -0.44 8720704
CMCSA COMCAST CO.. 34.30 -0.61 8287786
AMD ADVANCED M.. 16.50 -0.21 8160573
INTC INTEL CORP 51.91 -0.07 7653100
CSCO CISCO SYST.. 42.01 -0.39 7628538
MU MICRON TEC.. 55.02 -1.20 7351016
JD JD.COM INC 35.51 -1.37 7002556
Symbol Name Last Change Change %
ADXSW ADVAXIS IN.. 0.1550 +0.0850 +121.43
RWLK REWALK ROB.. 1.25 +0.53 +73.64
TLRY TILRAY INC.. 29.77 +7.38 +32.96
IAMXR I-AM CAPIT.. 0.3888 +0.0897 +29.99
CERCW CERECOR IN.. 0.1801 +0.0415 +29.94
ARLZ ARALEZ PHA.. 0.3149 +0.0639 +25.46
SAEX SAExplorat.. 2.03 +0.33 +19.41
SEED ORIGIN AGR.. 10.40 +1.53 +17.25
HJLIW HANCOCK JA.. 0.8200 +0.1200 +17.14
FSACW FEDERAL ST.. 1.50 +0.21 +16.28
Symbol Name Last Change Change %
NXTDW NXT-ID, IN.. 0.2000 -0.1400 -41.18
LMFAW LM FUNDING.. 0.0356 -0.0203 -36.31
EYEGW EYEGATE PH.. 0.0500 -0.0196 -28.16
SHLDW SEARS HOLD.. 0.1100 -0.0400 -26.67
IMRNW IMMURON LI.. 3.10 -1.10 -26.19
ZYNE ZYNERBA PH.. 7.91 -2.51 -24.09
RIBTW RICEBRAN T.. 0.1410 -0.0400 -22.10
CYTXZ CYTORI THE.. 0.0200 -0.0050 -20.00
FTD FTD COMPAN.. 3.64 -0.88 -19.47
NMRD NEMAURA ME.. 2.57 -0.52 -16.83
Symbol Name Last Change Volume
GE GENERAL EL.. 13.12 -0.61 28939633
BAC BANK OF AM.. 30.13 +0.46 24293050
F FORD MOTOR.. 10.56 -0.11 13092916
ABEV AMBEV S.A... 4.93 +0.07 12170084
T AT&T INC 31.10 -0.17 10454676
PBR PETROLEO B.. 11.34 +0.57 9254989
BBD BANCO BRAD.. 8.04 +0.44 8827204
BAC.B BANK OF AM.. 26.31 +0.29 6822459
SKX SKECHERS U.. 26.27 -6.98 6534731
CLF CLEVELAND-.. 9.96 +1.12 6080232
Symbol Name Last Change Change %
CYTXZ CYTORI THE.. 0.0200 +0.0100 +100.00
RWLK REWALK ROB.. 1.23 +0.51 +70.83
CYHHZ COMMUNITY .. 0.0300 +0.0100 +50.00
TLRY TILRAY INC.. 29.61 +7.38 +33.20
ARLZ ARALEZ PHA.. 0.3200 +0.0700 +28.00
SAEX SAExplorat.. 2.09 +0.39 +22.94
BAC''B BANK OF AM.. 0.9900 +0.1500 +17.86
LTN'R UNION ACQU.. 0.3500 +0.0530 +17.85
SEED ORIGIN AGR.. 10.40 +1.55 +17.51
DHCP DITECH HOL.. 6.58 +0.96 +16.99
Symbol Name Last Change Change %
ZYNE ZYNERBA PH.. 7.95 -2.46 -23.63
SKX SKECHERS U.. 26.27 -6.98 -20.99
FTD FTD COMPAN.. 3.64 -0.88 -19.47
SAUC DIVERSIFIE.. 1.01 -0.21 -17.21
ABAC Renmin Tia.. 2.21 -0.34 -13.33
DHCP''B DITECH HOL.. 0.3500 -0.0500 -12.50
TCP TC PIPELIN.. 31.02 -4.20 -11.93
TMDI TITAN MEDI.. 3.31 -0.41 -11.02
YRIV YANGTZE RI.. 11.14 -1.36 -10.88
SRNE SORRENTO T.. 6.10 -0.74 -10.82

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/Q8 08/15/2018 7360.00 -105.00 7710.00 7280.00 7345.00 4739 2738
XBT/U8 09/19/2018 7365.00 -112.50 7715.00 7310.00 7350.00 380 1375
XBT/V8 10/17/2018 7370.00 -110.00 7650.00 7309.40 7352.50 51 460
Symbol Expiration Last Change High Low Settlement Volume Int
30VX/N8 07/25/2018 13.40 +0.175 13.40 13.40 13.33 5 63
31VX/Q8 08/01/2018 13.75 +0.25 13.75 13.75 13.68 1 93
32VX/Q8 08/08/2018 13.75 +0.225 13.80 13.75 13.63 3 57
33VX/Q8 08/15/2018 14.25 +0.40 14.25 14.25 13.93 1 69
VIX/Q8 08/22/2018 14.35 +0.175 14.77 14.05 14.28 76547 191243
35VX/Q8 08/29/2018 14.60 0.0 0.0 0.0 14.60 0 15
VIX/U8 09/19/2018 15.13 +0.105 15.41 14.90 15.18 41321 79213
VIX/V8 10/17/2018 15.80 +0.075 15.97 15.60 15.83 15574 51069
VIX/X8 11/21/2018 16.02 +0.095 16.15 15.84 16.05 6481 32692
VIX/Z8 12/19/2018 16.05 +0.075 16.15 15.90 16.13 3412 26298
VIX/F9 01/16/2019 16.62 +0.095 16.71 16.47 16.67 1415 14526
VIX/G9 02/13/2019 16.81 +0.035 16.95 16.70 16.88 803 5824
VIX/H9 03/19/2019 17.17 +0.095 17.25 17.05 17.20 242 1114
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/N8 07/25/2018 3.65 0.0 0.0 0.0 3.65 0 0
VXTY/Q8 08/22/2018 3.65 0.0 0.0 0.0 3.65 0 0
VXTY/U8 09/26/2018 3.65 0.0 0.0 0.0 3.65 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/Q8 08/16/2018 12.675 0.0 0.0 0.0 12.38 0 0
VAZ/U8 09/21/2018 14.075 0.0 0.0 0.0 14.03 0 0
VAZ/V8 10/18/2018 14.925 0.0 0.0 0.0 14.90 0 0
VAZ/Z8 12/20/2018 15.975 0.0 0.0 0.0 16.18 0 0
VAZ/F9 01/18/2019 16.50 0.0 0.0 0.0 16.75 0 0
VAZ/H9 03/15/2019 16.95 0.0 0.0 0.0 17.17 0 0
VAZ/M9 06/21/2019 17.475 0.0 0.0 0.0 17.73 0 0
VAZ/U9 09/19/2019 17.725 0.0 0.0 0.0 17.92 0 0
VAZ/Z9 12/20/2019 18.075 0.0 0.0 0.0 18.20 0 0
VAZ/M0 06/18/2020 18.85 0.0 0.0 0.0 19.13 0 0
VAZ/Z0 12/18/2020 19.225 0.0 0.0 0.0 19.38 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
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   7820.20 -5.10
.SPX   2801.83 -2.66
VIX   12.86 -0.01
CBOE 450.73K 104.62 -0.14
.OEX   1236.33 +0.35
BXM   1433.25 +0.87
DJX   250.58 -0.07
.NDX   7350.23 -2.13
RUT   1696.8085 -4.5022
PUT   1918.25 -1.65
TYVIX   3.76 +0.11
RVX   14.02 -0.17

Special Offers
*Third Party Advertisements

Advertisement Advertisement