Quotes Dashboard

Market Snapshot

Advanced Chart
23.40
+3.30 +16.42%

VIX Overview

Last 23.40
Change +3.30 (+16.42 % )
Price
OHLC
Last Sale 23.40
Net Change +3.30
Percent Change +16.42
52 Week High 50.30
52 Week Low 8.56
Open 20.76
High 23.81
Low 20.37
Previous Close 20.10

Top Markets

Last Change Change %
VIX 23.40 +3.30 +16.42
S&P 500 2646.44 -44.29 -1.65
RUSSELL 2000 1472.1079 -24.4331 -1.63
GXBT 4532.16 -297.06 -6.15
MSCI EMERGING MARKETS 971.73 -16.58 -1.68
MSCI EAFE 1783.36 -24.99 -1.38

Exchange Volume

  • Cboe:4410498

  • C2:401293

  • 11/20/2018

    CFE:280454

  • 11/19/2018

    CFE:305648

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1819L30 VIX 30.00 12/19/2018 0.80 0.15 50028 212139
VIX1821K22 VIX 22.00 11/21/2018 1.30 1.01 47301 142574
VIX1819L26 VIX 26.00 12/19/2018 1.30 0.33 44740 106756
VIX1819L20 VIX 20.00 12/19/2018 2.75 0.65 44365 167160
Puts
VIX1821W21 VIX 21.00 11/21/2018 0.13 -1.47 35075 27961
SPX1918M2650 SPX 2650.00 01/18/2019 81.15 21.35 32090 45991
VIX1821W20 VIX 20.00 11/21/2018 0.05 -1.02 29921 106687
SPXW1830W2600 SPX 2600.00 11/30/2018 20.14 10.04 26650 42337
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1805L282 SPY 282.00 12/05/2018 0.18 -0.12 22310 334
SPY1803L275 SPY 275.00 12/03/2018 0.59 -1.02 15028 4074
QQQ1821L168 QQQ 168.00 12/21/2018 1.56 -0.90 13524 14110
QQQ1821L163 QQQ 163.00 12/21/2018 3.55 -1.05 12157 1971
Puts
SPY1821X245 SPY 245.00 12/21/2018 1.77 0.73 45303 130028
GE1823W6.5 GE 6.50 11/23/2018 0.03 0.02 40593 1846
SPY1821X235 SPY 235.00 12/21/2018 0.86 0.35 33529 91324
SPY1821X255 SPY 255.00 12/21/2018 3.64 1.55 13751 82726

Market Scanner

Symbol Name Last Change Volume
NAK NORTHERN D.. 0.7600 +0.0741 467307
BTG B2GOLD COR.. 2.59 -0.05 442242
MTNB MATINAS BI.. 0.7491 -0.0409 309786
NGD NEW GOLD I.. 0.8755 -0.0333 264208
NOG NORTHERN O.. 2.54 -0.22 233555
USO UNITED STA.. 11.25 -0.87 198701
GSAT GLOBALSTAR.. 0.3802 -0.0028 192034
CEI CAMBER ENE.. 0.1815 -0.0015 169933
TRXC TRANSENTER.. 2.93 -0.06 154910
CRMD CORMEDIX I.. 1.16 -0.04 135103
Symbol Name Last Change Change %
OILD PROSHARES .. 35.25 +13.21 +59.94
WDRW DIREXION D.. 33.14 +9.77 +41.81
ORPN Bioblast P.. 1.61 +0.42 +35.29
EARS AURIS MEDI.. 0.6300 +0.1300 +26.00
ZDGE ZEDGE INC .. 2.50 +0.49 +24.38
TVIX VELOCITYSH.. 52.89 +6.02 +12.84
KLIC KULICKE & .. 22.27 +2.35 +11.80
DGAZ VELOCITYSH.. 2.98 +0.30 +11.19
NAK NORTHERN D.. 0.7600 +0.0741 +10.80
UVXY PROSH ULTR.. 65.00 +6.17 +10.49
Symbol Name Last Change Change %
AKER AKERS BIOS.. 1.54 -0.44 -22.22
OIBR'C OI S.A ADS.. 2.15 -0.59 -21.53
FCEL FUELCELL E.. 0.7000 -0.1700 -19.54
DLNG DYNAGAS LN.. 5.27 -1.27 -19.42
ANFI AMIRA NATU.. 0.5003 -0.1020 -16.94
PGAL GLOBAL X M.. 10.72 -2.13 -16.58
KOLD PROSHARES .. 12.60 -2.39 -15.94
DXF DUNXIN FIN.. 3.31 -0.62 -15.72
LIVN LIVANOVA P.. 101.90 -18.38 -15.28
MANU MANCHESTER.. 18.22 -3.07 -14.42
Symbol Name Last Change Volume
AMD ADVANCED M.. 19.26 +0.15 17649739
QQQ INVESCO QQ.. 159.81 -2.25 14193741
MSFT MICROSOFT .. 101.92 -2.70 10306011
AAPL APPLE INC 178.64 -7.22 10243395
SQQQ PROSHARES .. 16.27 +0.66 9252680
NVDA NVIDIA COR.. 149.28 +4.58 8976158
JD JD.COM INC 19.55 -1.57 8166910
FB FACEBOOK I.. 131.52 -0.03 7587752
MU MICRON TEC.. 36.06 -0.77 6951406
HMNY HELIOS AND.. 0.0149 -0.0001 5597397
Symbol Name Last Change Change %
RIBTW RICEBRAN T.. 0.0100 +0.0052 +108.33
CLRBZ CELLECTAR .. 0.1399 +0.0546 +64.01
ANY SPHERE 3D .. 4.10 +1.40 +51.85
HUNTW HUNTER MAR.. 0.1210 +0.0410 +51.25
EARS AURIS MEDI.. 0.7078 +0.2037 +40.41
ONSIW ONCOBIOLOG.. 0.2200 +0.0580 +35.80
SNOAW SONOMA PHA.. 0.0300 +0.0070 +30.43
DRIO DarioHealt.. 0.9001 +0.2091 +30.26
KTOVW KITOV PHAR.. 0.3900 +0.0850 +27.87
DOGZ DOGNESS IN.. 2.60 +0.50 +23.81
Symbol Name Last Change Change %
ATISW ATTIS INDU.. 0.0100 -0.0500 -83.33
PHIOW Phio Pharm.. 0.1180 -0.0944 -44.44
CNACW CONSTELLAT.. 0.1300 -0.0890 -40.64
MICT MICT INC 0.4000 -0.2600 -39.39
KBLMW KBL MERGER.. 0.1113 -0.0687 -38.17
ARCW ARC GROUP .. 1.03 -0.38 -26.95
DOTAW DRAPER OAK.. 0.3000 -0.1000 -25.00
CGIX CANCER GEN.. 0.3502 -0.1013 -22.44
KOOL CESCA THER.. 0.3610 -0.0990 -21.52
DSKEW DASEKE INC.. 0.2113 -0.0497 -19.04
Symbol Name Last Change Volume
GE GENERAL EL.. 7.59 -0.25 14719114
BAC BANK OF AM.. 27.41 -0.34 9030335
SPY SPDR S&P 5.. 265.03 -4.08 5087425
CHK CHESAPEAKE.. 3.21 -0.27 4866123
NOK NOKIA CORP.. 5.51 -0.20 4403428
F FORD MOTOR.. 9.07 -0.18 4263645
T AT&T INC 29.63 -0.72 4200896
SQ SQUARE INC 62.41 -0.56 3850066
WFC WELLS FARG.. 52.54 -0.78 3594716
QQQ INVESCO QQ.. 159.89 -2.15 3465202
Symbol Name Last Change Change %
ANY SPHERE 3D .. 4.07 +1.41 +53.01
EARS AURIS MEDI.. 0.7500 +0.2300 +44.23
NFEC NF ENERGY .. 8.54 +1.85 +27.65
ZDGE ZEDGE INC .. 2.55 +0.55 +27.50
LINC LINCOLN ED.. 2.57 +0.55 +27.23
PAVMZ PAVMED INC.. 0.3300 +0.0700 +26.92
DWT VELOCITYSH.. 12.47 +2.22 +21.66
USOD UNITED STA.. 9.71 +1.72 +21.53
OILD PROSHARES .. 37.93 +6.40 +20.30
EVLO EVELO BIOS.. 9.60 +1.61 +20.15
Symbol Name Last Change Change %
C''A CITIGROUP .. 0.0001 -0.0001 -50.00
MICT MICT INC 0.3900 -0.3000 -43.48
CGIX CANCER GEN.. 0.3500 -0.1500 -30.00
FLMNW Falcon Min.. 1.10 -0.45 -29.03
OIBR'C OI S.A ADS.. 2.06 -0.69 -25.09
ALYA ALITHYA GR.. 3.60 -1.20 -25.00
HYRE HYRECAR IN.. 1.68 -0.52 -23.64
NH NANTHEALTH.. 1.10 -0.33 -23.08
EAST EASTSIDE D.. 6.17 -1.77 -22.29
KOOL CESCA THER.. 0.3600 -0.1000 -21.74

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
IBY/Z8 12/03/2018 123.03 -0.35 123.04 122.83 123.38 45 51
IBY/F9 01/02/2019 123.38 0.0 0.0 0.0 123.38 0 0
IBY/G9 02/01/2019 123.38 0.0 0.0 0.0 123.38 0 0
IBY/H9 03/01/2019 123.38 0.0 0.0 0.0 123.38 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
IBIG/Z8 12/03/2018 114.155 0.0 0.0 0.0 114.15 0 3
IBIG/F9 01/02/2019 114.155 0.0 0.0 0.0 114.15 0 0
IBIG/G9 02/01/2019 114.155 0.0 0.0 0.0 114.15 0 0
IBIG/H9 03/01/2019 114.155 0.0 0.0 0.0 114.15 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
XBT/Z8 12/19/2018 4480.00 -322.50 4865.00 4185.00 4802.50 9190 2503
XBT/F9 01/16/2019 4510.00 -270.00 4800.00 4190.00 4780.00 393 865
XBT/G9 02/13/2019 4545.00 -260.00 4820.00 4355.00 4805.00 73 213
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/X8 11/21/2018 22.90 +2.975 22.91 19.85 19.92 73817 58107
48VX/X8 11/28/2018 19.90 0.0 0.0 0.0 19.90 0 24
49VX/Z8 12/05/2018 19.325 0.0 0.0 0.0 19.32 0 3
50VX/Z8 12/12/2018 19.375 0.0 0.0 0.0 19.38 0 2
VIX/Z8 12/19/2018 20.90 +1.525 21.08 19.33 19.38 122707 192115
52VX/Z8 12/26/2018 19.425 0.0 0.0 0.0 19.42 0 0
01VX/F9 01/02/2019 19.80 0.0 0.0 0.0 19.80 0 0
VIX/F9 01/16/2019 20.85 +1.225 20.93 19.60 19.63 33369 64403
VIX/G9 02/13/2019 20.62 +1.045 20.65 19.53 19.57 13008 42488
VIX/H9 03/19/2019 20.32 +0.845 20.39 19.42 19.48 6817 36233
VIX/J9 04/17/2019 20.00 +0.725 20.08 19.22 19.27 5582 32804
VIX/K9 05/22/2019 19.89 +0.665 19.95 19.13 19.23 3803 25744
VIX/M9 06/19/2019 19.85 +0.625 19.93 19.25 19.23 1085 16166
VIX/N9 07/17/2019 19.77 +0.47 19.94 19.47 19.30 74 1161
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 19.65 0.0 0.0 0.0 19.65 0 7458
VAZ/F9 01/18/2019 20.40 0.0 0.0 0.0 20.40 0 0
VAZ/G9 02/15/2019 20.775 0.0 0.0 0.0 20.77 0 0
VAZ/H9 03/15/2019 20.975 0.0 0.0 0.0 20.98 0 0
VAZ/M9 06/21/2019 20.875 0.0 0.0 0.0 20.88 0 0
VAZ/U9 09/19/2019 20.825 0.0 0.0 0.0 20.82 0 0
VAZ/Z9 12/20/2019 20.70 0.0 0.0 0.0 20.70 0 0
VAZ/M0 06/18/2020 20.80 0.0 0.0 0.0 20.80 0 0
VAZ/Z0 12/18/2020 20.55 0.0 0.0 0.0 20.55 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   6923.45 -105.03
.SPX   2646.83 -43.90
VIX   23.40 +3.30
CBOE 475.7K 108.5044 -2.4156
.OEX   1172.49 -21.00
BXM   1377.48 -16.27
DJX   245.28 -4.89
.NDX   6540.83 -102.09
RUT   1472.1869 -24.3541
PUT   1832.09 -22.03
TYVIX   4.32 -0.05
RVX   25.40 +2.45

Special Offers
*Third Party Advertisements

Advertisement Advertisement