Quotes Dashboard

Market Snapshot

Advanced Chart
9.53
+0.11 +1.17%

VIX Overview

Last 9.53
Change +0.11 (+1.17 % )
Price
OHLC
Last Sale 9.53
Net Change +0.11
Percent Change +1.17
52 Week High 17.28
52 Week Low 8.56
Open 9.46
High 9.89
Low 9.24
Previous Close 9.42

Top Markets

Last Change Change %
VIX 9.53 +0.11 +1.17
S&P 500 2690.16 +14.35 +0.54
RUSSELL 2000 1548.9246 +18.4999 +1.21
GXBT 18735.01 +1055.01 +5.97
MSCI EMERGING MARKETS 1130.39 +11.89 +1.06
MSCI EAFE 2037.85 +26.77 +1.33

Exchange Volume

  • Cboe:5737768

  • C2:571451

  • 12/19/2017

    CFE:4774

  • 12/18/2017

    CFE:357976

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1720L11 VIX 11.00 12/20/2017 0.17 -0.03 97802 84933
VIX1720L13 VIX 13.00 12/20/2017 0.09 -0.01 45892 162539
VIX1817A16 VIX 16.00 01/17/2018 0.45 -0.05 45601 184427
VIX1817A17 VIX 17.00 01/17/2018 0.35 -0.08 42814 157149
Puts
VIX1720X10 VIX 10.00 12/20/2017 0.42 -0.03 26864 87917
SPX1816O2695 SPX 2695.00 03/16/2018 47.00 1.00 24609 0
SPX1819M2400 SPX 2400.00 01/19/2018 1.65 -0.25 22745 58173
VIX1720X11.5 VIX 11.50 12/20/2017 1.65 -0.10 22141 153008
Symbol Ticker Strike Expr Last Change Volume Int
Calls
EFA1816B71 EFA 71.00 02/16/2018 0.63 0.33 87137 16034
EFA1819A70 EFA 70.00 01/19/2018 0.86 0.55 79985 211714
SPY1821I285 SPY 285.00 09/21/2018 3.75 0.67 75025 1348
SPY1815F270 SPY 270.00 06/15/2018 7.90 1.00 75017 57145
Puts
SPY1821X245 SPY 245.00 12/21/2018 7.57 -0.36 75010 4447
SPY1821U235 SPY 235.00 09/21/2018 4.20 -0.22 75002 113854
SPY1816O190 SPY 190.00 03/16/2018 0.10 -0.01 42500 69920
SPY1816O240 SPY 240.00 03/16/2018 0.82 -0.14 40090 95703

Market Scanner

Symbol Name Last Change Volume
TEUM PARETEUM C.. 1.50 +0.71 2378388
NAK NORTHERN D.. 1.91 -0.25 1805793
DSS DOCUMENT S.. 2.58 +1.36 1531790
DPW DIGITAL PO.. 5.50 +0.35 1501219
SRCI SRC ENERGY.. 8.11 +0.12 1119396
AKG ASANKO GOL.. 0.6255 +0.1654 611223
TRXC TRANSENTER.. 2.31 +0.19 597515
NSPR INSPIREMD .. 0.1360 -0.0010 597170
GSAT GLOBALSTAR.. 1.18 +0.03 500476
BPMX BIOPHARMX .. 0.1109 -0.0026 384336
Symbol Name Last Change Change %
LFIN LONGFIN CO.. 72.43 +50.42 +229.08
OTIV ON TRACK I.. 2.28 +1.28 +128.00
DSS DOCUMENT S.. 2.58 +1.36 +111.48
TEUM PARETEUM C.. 1.50 +0.71 +89.87
BETR AMPLIFY SN.. 12.00 +5.00 +71.43
HSON HUDSON GLO.. 1.92 +0.58 +43.28
VIPS VIPSHOP HO.. 11.75 +3.31 +39.30
AKG ASANKO GOL.. 0.6255 +0.1654 +35.95
NLST NETLIST IN.. 0.3900 +0.0900 +30.00
RIOT RIOT BLOCK.. 35.99 +7.50 +26.33
Symbol Name Last Change Change %
INPX Inpixon 0.2000 -0.0400 -16.67
GALT GALECTIN T.. 1.99 -0.38 -16.03
SNMX SENOMYX IN.. 1.21 -0.22 -15.38
PZRX PHASERX IN.. 0.4000 -0.0700 -14.89
VNRX VOLITIONRX.. 2.68 -0.43 -13.83
ALN AMERICAN L.. 0.1650 -0.0250 -13.16
AEMD AETHLON ME.. 1.11 -0.16 -12.60
NAK NORTHERN D.. 1.91 -0.25 -11.57
RHE.A REGIONAL H.. 8.00 -1.01 -11.21
YTEN YIELD 10 B.. 2.85 -0.35 -10.94
Symbol Name Last Change Volume
INTC INTEL CORP 46.26 +1.70 18007477
OTIV ON TRACK I.. 2.29 +1.26 11287485
AMD ADVANCED M.. 10.98 +0.69 11191496
AAPL APPLE INC 176.42 +2.45 8767566
MU MICRON TEC.. 43.71 +1.31 7706095
MSFT MICROSOFT .. 86.38 -0.47 7666549
CSCO CISCO SYST.. 38.48 +0.29 6547212
RIOT RIOT BLOCK.. 36.47 +7.97 6282745
JD JD.COM INC 41.68 +1.36 6114069
CSX CSX CORP 53.59 +0.66 6075312
Symbol Name Last Change Change %
LFIN LONGFIN CO.. 72.38 +50.37 +228.85
OTIV ON TRACK I.. 2.29 +1.26 +122.33
OXBRW OXBRIDGE R.. 0.2000 +0.0840 +72.41
WINS WINS FINAN.. 218.00 +70.99 +48.29
MLNK MODUS LINK.. 2.19 +0.70 +46.98
HSON HUDSON GLO.. 1.92 +0.56 +41.18
SRTSW SENSUS HEA.. 1.20 +0.35 +41.18
AMRH AMERI HOLD.. 2.12 +0.60 +39.47
NXTDW NXT-ID, IN.. 0.1310 +0.0315 +31.66
NEXTW NEXT DECAD.. 0.6900 +0.1526 +28.40
Symbol Name Last Change Change %
CHEKW CHECK-CAP .. 0.1900 -0.2900 -60.42
SGLBW SIGMA LABS.. 0.1516 -0.1984 -56.69
MSDIW MONSTER DI.. 0.0201 -0.0200 -49.88
WHLRW WHEELER RE.. 0.0261 -0.0129 -33.08
RIBTW RICEBRAN T.. 0.1200 -0.0400 -25.00
DRIOW DarioHealt.. 0.1800 -0.0600 -25.00
JASNW JASON INDU.. 0.0144 -0.0044 -23.40
CLRBZ CELLECTAR .. 0.4300 -0.1100 -20.37
BHACR BARINGTON .. 0.1135 -0.0266 -18.99
ONSIZ ONCOBIOLOG.. 0.0329 -0.0071 -17.75
Symbol Name Last Change Volume
BAC BANK OF AM.. 29.48 +0.44 14456502
VIPS VIPSHOP HO.. 11.75 +3.31 12691542
GE GENERAL EL.. 17.76 -0.06 12419823
TWTR TWITTER IN.. 24.68 +2.45 9278728
T AT&T INC 38.46 +0.22 8592328
ORCL ORACLE COR.. 47.71 -0.59 7691886
F FORD MOTOR.. 12.66 +0.08 7648197
EPD ENTERPRISE.. 26.41 +0.32 7263646
FCX FREEPORT-M.. 17.35 +0.37 6871598
GM GENERAL MO.. 42.15 +1.20 6731846
Symbol Name Last Change Change %
BETR AMPLIFY SN.. 12.01 +5.01 +71.57
VIPS VIPSHOP HO.. 11.75 +3.31 +39.22
WAC WALTER INV.. 0.8956 +0.1666 +22.85
SEND SENDGRID I.. 23.09 +2.74 +13.46
XNY CHINA XINI.. 1.61 +0.18 +12.59
SN SANCHEZ EN.. 4.91 +0.49 +11.09
TWTR TWITTER IN.. 24.68 +2.45 +11.02
AKO'B ANDINA-B- 29.30 +2.88 +10.90
BCH BANCO DE C.. 96.06 +9.41 +10.86
ERA ERA GROUP .. 10.81 +1.04 +10.64
Symbol Name Last Change Change %
SDT SANDRIDGE .. 0.8000 -0.1400 -14.89
SDR SANDRIDGE .. 0.8000 -0.1105 -12.14
JT JIANPU TEC.. 6.70 -0.80 -10.67
PER SANDRIDGE .. 2.05 -0.20 -8.89
OIBR'C OI S.A ADS.. 5.37 -0.48 -8.21
CHKR CHESAPEAKE.. 1.90 -0.15 -7.32
BBDO BANCO BRAD.. 9.27 -0.63 -6.36
XCO EXCO RESOU.. 0.5832 -0.0368 -5.94
UBP URSTADT BI.. 17.27 -1.08 -5.89
LITB LIGHTINTHE.. 1.84 -0.11 -5.64

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/F8 01/17/2018 18920.00 -135.00 19090.00 18920.00 19055.00 14 1730
XBT/G8 02/14/2018 19185.00 0.0 0.0 0.0 19185.00 0 132
XBT/H8 03/14/2018 19425.00 0.0 0.0 0.0 19425.00 0 182
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/Z7 12/20/2017 9.88 +0.005 9.95 9.84 9.88 754 138721
52VX/Z7 12/27/2017 10.20 0.0 0.0 0.0 10.20 0 191
01VX/F8 01/03/2018 11.90 +1.275 11.90 11.90 10.63 1 36
02VX/F8 01/10/2018 10.825 0.0 0.0 0.0 10.83 0 7
VIX/F8 01/17/2018 11.34 +0.015 11.36 11.30 11.33 1741 315196
04VX/F8 01/24/2018 11.375 0.0 0.0 0.0 11.38 0 3
05VX/F8 01/31/2018 11.65 0.0 0.0 0.0 11.65 0 0
VIX/G8 02/14/2018 12.26 +0.01 12.29 12.20 12.25 721 86884
VIX/H8 03/21/2018 13.32 -0.005 13.34 13.25 13.33 737 45426
VIX/J8 04/18/2018 14.04 -0.035 14.08 13.97 14.08 259 27126
VIX/K8 05/16/2018 14.60 -0.025 14.68 14.55 14.63 148 21519
VIX/M8 06/20/2018 15.10 -0.025 15.16 15.05 15.13 313 13111
VIX/N8 07/18/2018 15.70 -0.10 15.80 15.70 15.80 68 5395
VIX/Q8 08/22/2018 16.10 0.0 0.0 0.0 16.10 0 1145
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/F8 01/24/2018 3.55 0.0 0.0 0.0 3.55 0 0
VXTY/G8 02/21/2018 3.60 0.0 0.0 0.0 3.60 0 0
VXTY/H8 03/21/2018 3.65 0.0 0.0 0.0 3.65 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/Z7 12/20/2017 14.43 0.0 0.0 0.0 14.15 0 73
VUX/F8 01/17/2018 16.55 0.0 0.0 0.0 16.15 0 95
VUX/G8 02/14/2018 17.50 0.0 0.0 0.0 17.10 0 78
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/F8 01/19/2018 9.875 0.0 0.0 0.0 9.83 0 9252
VAZ/G8 02/16/2018 10.85 0.0 0.0 0.0 10.65 0 988
VAZ/H8 03/16/2018 12.175 0.0 0.0 0.0 11.98 0 0
VAZ/J8 04/20/2018 0.0 0.0 12.90 0 0
VAZ/M8 06/15/2018 14.525 0.0 0.0 0.0 14.33 0 0
VAZ/U8 09/21/2018 15.675 0.0 0.0 0.0 15.58 0 0
VAZ/Z8 12/21/2018 16.325 0.0 0.0 0.0 16.23 0 0
VAZ/F9 01/18/2019 16.325 0.0 0.0 0.0 16.28 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/F8 01/19/2018 9.925 0.0 0.0 0.0 9.88 0 0
VAO/G8 02/16/2018 10.875 0.0 0.0 0.0 10.68 0 0
VAO/H8 03/16/2018 12.175 0.0 0.0 0.0 11.98 0 0
VAO/J8 04/20/2018 0.0 0.0 0.0 0 0
VAO/M8 06/15/2018 14.525 0.0 0.0 0.0 14.33 0 0
VAO/U8 09/21/2018 15.675 0.0 0.0 0.0 15.58 0 0
VAO/Z8 12/21/2018 16.325 0.0 0.0 0.0 16.23 0 0
VAO/F9 01/18/2019 16.325 0.0 0.0 0.0 16.28 0 0
*Third Party Advertisement
Right
Left
.NCOMP   6994.76 +58.18
.SPX   2690.16 +14.35
VIX   9.53 +0.11
CBOE 1.76M 125.79 -0.58
.OEX   1192.22 +5.54
BXM   1373.82 +1.48
DJX   247.92 +1.40
.NDX   6513.27 +46.95
RUT   1548.9246 +18.4999
PUT   1849.79 +2.67
TYVIX   3.32 +0.11
RVX   14.15 +0.43

Special Offers
*Third Party Advertisements

Advertisement Advertisement