Quotes Dashboard

Market Snapshot

Advanced Chart
11.68
-0.12 -1.02%

VIX Overview

Last 11.68
Change -0.12 (-1.02 % )
Price
OHLC
Last Sale 11.68
Net Change -0.12
Percent Change -1.02
52 Week High 50.30
52 Week Low 8.56
Open 11.76
High 12.03
Low 11.10
Previous Close 11.80

Top Markets

Last Change Change %
VIX 11.68 -0.12 -1.02
S&P 500 2929.67 -1.08 -0.04
RUSSELL 2000 1712.3158 -7.8683 -0.46
GXBT 6730.65 +245.64 +3.79
MSCI EMERGING MARKETS 1042.94 -8.49 -0.81
MSCI EAFE 1990.81 -4.15 -0.21

Exchange Volume

  • Cboe:5521832

  • C2:690059

  • 9/24/2018

    CFE:3619

  • 9/21/2018

    CFE:223142

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1819L17 VIX 17.00 12/19/2018 1.80 0.09 118159 30576
VIX1913B37.5 VIX 37.50 02/13/2019 0.45 0.00 40204 40509
VIX1821K20 VIX 20.00 11/21/2018 1.00 0.00 22764 304683
SPXW1809K2950 SPX 2950.00 11/09/2018 32.35 1.35 21768 21757
Puts
SPXW1828U2250 SPX 2250.00 09/28/2018 0.05 0.00 34251 23946
VIX1817V12.5 VIX 12.50 10/17/2018 0.27 0.02 25513 94528
SPX1816W2805 SPX 2805.00 11/16/2018 15.60 -0.35 21238 1826
SPXW1809W2745 SPX 2745.00 11/09/2018 9.55 0.05 21232 21859
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1824I294 SPY 294.00 09/24/2018 0.05 -0.17 12651 8605
BAC1821I31 BAC 31.00 09/21/2018 0.03 -0.21 10571 105902
KRE1821L69 KRE 69.00 12/21/2018 0.30 -0.18 9380 47349
FXI1819J43 FXI 43.00 10/19/2018 1.13 0.21 8608 156649
Puts
SPY1821X262 SPY 262.00 12/21/2018 1.35 -0.04 46251 13074
SPY1821X276 SPY 276.00 12/21/2018 2.51 -0.01 44788 6893
QQQ1819V184 QQQ 184.00 10/19/2018 3.03 0.32 20781 26762
IWM1816W155 IWM 155.00 11/16/2018 0.57 0.00 17001 54511

Market Scanner

Symbol Name Last Change Volume
NOG NORTHERN O.. 3.69 +0.10 15364509
BTG B2GOLD COR.. 2.23 -0.04 7088723
NGD NEW GOLD I.. 0.9615 -0.0385 6679483
GSAT GLOBALSTAR.. 0.5008 -0.0292 5654885
TRXC TRANSENTER.. 6.47 +0.01 5325813
IGC INDIA GLOB.. 2.90 +0.75 4619736
SRCI SRC ENERGY.. 8.92 +0.04 2772165
GSV GOLD STAND.. 1.77 -0.04 2151442
SAND SANDSTORM .. 3.75 -0.08 2067799
GSS GOLDEN STA.. 0.7807 +0.0148 1576826
Symbol Name Last Change Change %
AWSM COOL HOLDI.. 19.18 +9.51 +98.35
YMAB Y-MABS THE.. 24.65 +8.65 +54.06
OGEN ORAGENICS .. 0.7200 +0.2267 +45.96
XBIO XENETIC BI.. 3.59 +1.12 +45.34
NBY NOVABAY PH.. 2.00 +0.60 +42.86
FTCH FARFETCH L.. 28.50 +8.50 +42.50
IGC INDIA GLOB.. 2.90 +0.75 +34.88
IDN INTELLICHE.. 2.75 +0.65 +30.95
EGC ENERGY XXI.. 7.98 +1.79 +28.92
BKTI BK TECHNOL.. 4.10 +0.80 +24.24
Symbol Name Last Change Change %
GTXI GTX INC 1.75 -21.48 -92.47
TTNP TITAN PHAR.. 0.2200 -0.2800 -56.00
NSPR''B INSPIREMD .. 0.0024 -0.0013 -35.14
GLOW GLOWPOINT .. 0.1210 -0.0587 -32.68
TLRY TILRAY INC.. 123.00 -52.56 -29.94
DTEA DAVIDSTEA .. 2.60 -0.75 -22.39
ASM AVINO SILV.. 0.6200 -0.1680 -21.32
NBEV NEW AGE BE.. 6.03 -1.60 -20.97
PIR PIER 1 IMP.. 1.45 -0.35 -19.44
VRTV VERITIV CO.. 39.25 -8.85 -18.40
Symbol Name Last Change Volume
AAPL APPLE INC 217.66 -2.37 49089091
MSFT MICROSOFT .. 114.26 +0.69 40865051
CMCSA COMCAST CO.. 37.90 +0.09 40128053
CSCO CISCO SYST.. 48.56 +0.83 31180747
AMD ADVANCED M.. 31.02 -0.16 28386532
INTC INTEL CORP 46.66 -0.54 26706574
MU MICRON TEC.. 44.74 -1.32 22094534
NBEV NEW AGE BE.. 6.15 -1.70 20349690
FB FACEBOOK I.. 162.93 -3.09 19185802
CZR CAESARS EN.. 10.80 -0.15 16674652
Symbol Name Last Change Change %
BNGOW BIONANO GE.. 2.62 +1.62 +162.00
AWSM COOL HOLDI.. 19.00 +8.50 +80.95
SNOAW SONOMA PHA.. 0.0400 +0.0173 +76.21
ASTC ASTROTECH .. 5.59 +2.33 +71.47
YMAB Y-MABS THE.. 24.00 +8.00 +50.00
CLRBZ CELLECTAR .. 0.0900 +0.0298 +49.50
NLST NETLIST IN.. 0.6500 +0.2141 +49.12
ADILW ADIAL PHAR.. 0.5899 +0.1899 +47.47
JASNW JASON INDU.. 0.0100 +0.0029 +40.85
XBIO XENETIC BI.. 3.33 +0.86 +34.82
Symbol Name Last Change Change %
GTXI GTX INC 1.80 -21.49 -92.27
RXIIW RXI PHARMA.. 0.1404 -0.4296 -75.37
CYTXW CYTORI THE.. 0.0070 -0.0100 -58.82
TTNP TITAN PHAR.. 0.2167 -0.2834 -56.67
MYNDW MYND ANALY.. 0.1504 -0.1496 -49.87
BPTH BIO-PATH H.. 0.6100 -0.3500 -36.46
TLRY TILRAY INC.. 123.00 -53.35 -30.25
BNGO BIONANO GE.. 6.99 -3.01 -30.10
CERCW CERECOR IN.. 0.1213 -0.0487 -28.65
SNGXW SOLIGENIX .. 0.3500 -0.1400 -28.57
Symbol Name Last Change Volume
T AT&T INC 33.78 +0.34 61121646
GE GENERAL EL.. 12.17 -0.29 42472720
BAC BANK OF AM.. 31.03 -0.16 39012715
F FORD MOTOR.. 9.85 +0.04 38414506
SNAP SNAP INC 9.14 -0.07 28739593
VZ VERIZON CO.. 54.42 +0.47 28718266
ORCL ORACLE COR.. 51.10 +0.67 25281248
FCX FREEPORT-M.. 14.61 +0.22 24143676
KKR KKR & CO I.. 28.25 +0.23 23549739
PFE PFIZER INC 44.06 +0.31 19577460
Symbol Name Last Change Change %
AWSM COOL HOLDI.. 18.52 +8.27 +80.68
ASTC ASTROTECH .. 5.43 +2.23 +69.69
YMAB Y-MABS THE.. 24.50 +8.50 +53.12
OGEN ORAGENICS .. 0.7201 +0.2480 +52.53
NLST NETLIST IN.. 0.6300 +0.1900 +43.18
FTCH FARFETCH L.. 28.45 +8.45 +42.25
NBY NOVABAY PH.. 1.95 +0.55 +39.29
LITB LIGHTINTHE.. 1.06 +0.30 +38.85
OASM OASMIA PHA.. 3.43 +0.94 +37.75
IGC INDIA GLOB.. 2.83 +0.73 +34.76
Symbol Name Last Change Change %
GTXI GTX INC 1.77 -21.41 -92.36
TTNP TITAN PHAR.. 0.2200 -0.3200 -59.26
STLRW STELLAR AC.. 0.1500 -0.1500 -50.00
BPTH BIO-PATH H.. 0.6200 -0.4000 -39.22
DTEA DAVIDSTEA .. 2.40 -1.10 -31.43
TLRY TILRAY INC.. 122.07 -55.58 -31.29
IPIC PIC ENTERT.. 6.12 -2.16 -26.09
DHCP''B DITECH HOL.. 0.0600 -0.0200 -25.00
ASM AVINO SILV.. 0.6000 -0.1900 -24.05
NBEV NEW AGE BE.. 6.06 -1.76 -22.51

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
IBY/V8 10/01/2018 126.56 -0.035 126.56 126.56 126.65 1 142
IBY/X8 11/01/2018 127.285 0.0 0.0 0.0 127.34 0 0
IBY/Z8 12/03/2018 127.285 0.0 0.0 0.0 127.34 0 0
IBY/F9 01/02/2019 127.285 0.0 0.0 0.0 127.34 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
XBT/V8 10/17/2018 6675.00 -52.50 6705.00 6635.00 6727.50 231 2195
XBT/X8 11/14/2018 6695.00 -40.00 6720.00 6645.00 6735.00 118 546
XBT/Z8 12/19/2018 6700.00 -35.00 6700.00 6694.00 6735.00 7 741
XBT/F9 01/16/2019 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
39VX/U8 09/26/2018 12.75 -0.05 12.90 12.20 12.53 28 51
40VX/V8 10/03/2018 13.175 0.0 0.0 0.0 13.18 0 9
41VX/V8 10/10/2018 13.50 0.0 0.0 0.0 13.43 0 26
VIX/V8 10/17/2018 14.35 +0.225 14.55 14.29 14.13 1812 248414
43VX/V8 10/24/2018 14.40 0.0 0.0 0.0 14.48 0 2
44VX/V8 10/31/2018 14.55 0.0 0.0 0.0 14.53 0 0
VIX/X8 11/21/2018 15.20 +0.125 15.30 15.10 15.08 861 94151
VIX/Z8 12/19/2018 15.44 +0.115 15.53 15.37 15.33 359 70154
VIX/F9 01/16/2019 15.90 +0.075 16.00 15.86 15.83 183 42962
VIX/G9 02/13/2019 16.15 +0.075 16.20 16.10 16.08 7 23350
VIX/H9 03/19/2019 16.47 +0.045 16.47 16.46 16.42 5 18939
VIX/J9 04/17/2019 16.63 +0.055 16.63 16.63 16.57 3 16677
VIX/K9 05/22/2019 16.85 +0.025 16.85 16.85 16.82 2 2618
VIX/M9 06/19/2019 0.0 0.0 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/U8 09/26/2018 3.30 0.0 0.0 0.0 3.63 0 0
VXTY/X8 11/21/2018 3.30 0.0 0.0 0.0 3.63 0 0
VXTY/Z8 12/26/2018 3.30 0.0 0.0 0.0 3.63 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/V8 10/19/2018 11.70 0.0 0.0 0.0 11.18 0 1956
VAZ/X8 11/16/2018 13.15 0.0 0.0 0.0 13.15 0 0
VAZ/Z8 12/21/2018 14.375 0.0 0.0 0.0 14.38 0 0
VAZ/F9 01/18/2019 15.15 0.0 0.0 0.0 15.13 0 0
VAZ/H9 03/15/2019 15.825 0.0 0.0 0.0 15.93 0 0
VAZ/M9 06/21/2019 16.55 0.0 0.0 0.0 16.60 0 0
VAZ/U9 09/20/2019 16.95 0.0 0.0 0.0 17.07 0 0
VAZ/Z9 12/20/2019 17.225 0.0 0.0 0.0 17.32 0 0
VAZ/M0 06/19/2020 17.95 0.0 0.0 0.0 18.00 0 0
VAZ/U0 09/18/2020 0.0 0.0 0 0
VAZ/Z0 12/18/2020 18.55 0.0 0.0 0.0 18.52 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/X8 11/16/2018 0.0 0.0 0 0
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/U9 09/20/2019 0.0 0.0 0 0
VAO/U0 09/18/2020 0.0 0.0 0
*Third Party Advertisement
Right
Left
.NCOMP   7986.96 -41.28
.SPX   2929.67 -1.08
VIX   11.68 -0.12
CBOE 1.71M 107.15 -0.03
.OEX   1298.14 -1.26
BXM   1469.16 -3.46
DJX   267.44 +0.87
.NDX   7531.07 0.0
RUT   1712.3158 -7.8683
PUT   1962.32 -2.43
TYVIX   3.41 -0.09
RVX   13.84 +0.44

Special Offers
*Third Party Advertisements

Advertisement Advertisement