Quotes Dashboard

Market Snapshot

Advanced Chart
12.11
-0.72 -5.61%

VIX Overview

Last 12.11
Change -0.72 (-5.61 % )
Price
OHLC
Last Sale 12.11
Net Change -0.72
Percent Change -5.61
52 Week High 50.30
52 Week Low 8.56
Open 12.91
High 13.18
Low 11.95
Previous Close 12.83

Top Markets

Last Change Change %
VIX 12.11 -0.72 -5.61
S&P 500 2811.52 +13.09 +0.47
RUSSELL 2000 1688.9087 +10.3649 +0.62
GXBT 6760.76 +94.12 +1.41
MSCI EMERGING MARKETS 1070.41 +0.17 +0.02
MSCI EAFE 1969.19 -3.15 -0.16

Exchange Volume

  • Cboe:3037946

  • C2:359119

  • 7/17/2018

    CFE:182028

  • 7/16/2018

    CFE:274600

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPXW1827G2835 SPX 2835.00 07/27/2018 6.35 2.67 43868 7167
VIX1822H20 VIX 20.00 08/22/2018 0.62 -0.07 32555 179872
SPXW1827G2825 SPX 2825.00 07/27/2018 9.74 3.68 22789 3778
SPXW1807I2845 SPX 2845.00 09/07/2018 21.00 3.45 21896 21106
Puts
XSP1831T272 XSP 272.00 08/31/2018 1.51 0.00 48850 0
VIX1818S12.5 VIX 12.50 07/18/2018 0.47 0.25 40350 87958
VIX1818S12 VIX 12.00 07/18/2018 0.20 0.10 28830 192979
SPXW1807U2650 SPX 2650.00 09/07/2018 11.00 -2.20 21228 21147
Symbol Ticker Strike Expr Last Change Volume Int
Calls
XLF1817H28 XLF 28.00 08/17/2018 0.31 0.03 11568 107816
MSFT1821I110 MSFT 110.00 09/21/2018 2.09 0.53 8344 31437
SPY1818G281 SPY 281.00 07/18/2018 0.39 0.23 7897 7603
UVXY1918A1 UVXY 1.00 01/18/2019 8.20 -0.35 6509 209
Puts
EEM1821U39 EEM 39.00 09/21/2018 0.24 -0.01 25000 41311
SPY1827S275 SPY 275.00 07/27/2018 0.38 -0.27 23423 13657
BAC1820S29.5 BAC 29.50 07/20/2018 0.05 -0.08 17343 17000
SPY1827S278 SPY 278.00 07/27/2018 0.76 -0.48 16082 12954

Market Scanner

Symbol Name Last Change Volume
PED PEDEVCO CO.. 3.30 +1.40 1385023
CEI CAMBER ENE.. 0.4433 -0.0819 585836
GBR NEW CONCEP.. 3.80 +0.60 510007
NSU NEVSUN RES.. 3.61 +0.40 448234
NG NOVAGOLD R.. 4.50 +0.18 381628
TRXC TRANSENTER.. 4.79 +0.06 271871
XLF SPDR FD FI.. 27.56 +0.11 192713
BPMX BIOPHARMX .. 0.1985 -0.0078 189099
BX BLACKSTONE.. 35.50 +0.17 152587
KLDX KLONDEX MI.. 2.37 -0.01 140090
Symbol Name Last Change Change %
AMRH AMERI HOLD.. 2.32 +1.12 +93.33
PED PEDEVCO CO.. 3.30 +1.40 +73.68
CSBR CHAMPIONS .. 7.22 +1.40 +24.05
CDMO Avid Biose.. 5.44 +0.97 +21.70
GBR NEW CONCEP.. 3.80 +0.60 +18.75
NSU NEVSUN RES.. 3.61 +0.40 +12.46
UAMY U S ANTIMO.. 0.5401 +0.0501 +10.22
MTBC MEDICAL TR.. 4.53 +0.42 +10.22
MLSS MILESTONE .. 0.8875 +0.0751 +9.24
ALNA ALLENA PHA.. 12.20 +1.01 +9.03
Symbol Name Last Change Change %
AVEO AVEO PHARM.. 2.36 -0.49 -17.19
CEI CAMBER ENE.. 0.4433 -0.0819 -15.59
HZN HORIZON GL.. 5.91 -0.96 -13.97
RHE.A REGIONAL H.. 2.55 -0.37 -12.55
CODA CODA OCTOP.. 5.43 -0.77 -12.42
BDR BLONDER TO.. 1.36 -0.19 -12.26
GENE GENETIC TE.. 1.30 -0.16 -10.96
OMC OMNICOM GR.. 70.42 -7.68 -9.83
CAW CCA INDUST.. 2.60 -0.28 -9.72
BKTI BK TECHNOL.. 3.05 -0.30 -8.96
Symbol Name Last Change Volume
NFLX NETFLIX IN.. 381.36 -19.12 12405890
HMNY HELIOS AND.. 0.1109 -0.0001 7358175
IQ IQIYI, INC.. 37.49 +0.56 5087520
AMD ADVANCED M.. 16.66 +0.08 4860677
QQQ INVESCO QQ.. 180.34 +1.16 4534413
MU MICRON TEC.. 56.87 +0.72 3249511
MSFT MICROSOFT .. 106.14 +1.23 3221558
AMRH AMERI HOLD.. 1.81 +0.63 2487832
CSCO CISCO SYST.. 42.44 -0.06 2420989
FB FACEBOOK I.. 208.92 +1.69 2408604
Symbol Name Last Change Change %
LCAHU LANDCADIA .. 10.97 +9.77 +814.17
CLRBZ CELLECTAR .. 0.3045 +0.1245 +69.17
AMRH AMERI HOLD.. 1.81 +0.63 +53.39
CYHHZ COMMUNITY .. 0.0199 +0.0049 +32.67
DFBHW DFB HEALTH.. 1.69 +0.39 +30.00
CHEKW CHECK-CAP .. 0.2590 +0.0590 +29.50
CDMO Avid Biose.. 5.55 +1.08 +24.16
CSBR CHAMPIONS .. 7.16 +1.34 +23.02
SRTSW SENSUS HEA.. 1.84 +0.34 +22.67
VTIQW VECTOIQ AC.. 0.5800 +0.0799 +15.98
Symbol Name Last Change Change %
TBRG THUNDER BR.. 0.0000 -9.6500 -100.00
ADXSW ADVAXIS IN.. 0.0921 -0.0529 -36.48
AMMA ALLIANCE M.. 0.1850 -0.0993 -34.93
CLIRW CLEARSIGN .. 0.4500 -0.2000 -30.77
CETXW CEMTREX IN.. 0.1431 -0.0569 -28.45
MTSL MER TELEMA.. 2.21 -0.63 -22.18
JASNW JASON INDU.. 0.0120 -0.0030 -20.00
AVEO AVEO PHARM.. 2.33 -0.52 -18.25
ALT ALTIMMUNE .. 0.3800 -0.0750 -16.48
DOGZ DOGNESS IN.. 2.59 -0.51 -16.45
Symbol Name Last Change Volume
BAC BANK OF AM.. 30.13 +0.35 10237906
ABEV AMBEV S.A... 5.00 +0.07 6462254
GE GENERAL EL.. 13.66 -0.23 3994026
F FORD MOTOR.. 10.86 +0.00 3716350
T AT&T INC 31.80 -0.10 3501243
CHK CHESAPEAKE.. 4.75 -0.16 2711582
BBD BANCO BRAD.. 7.74 +0.25 2423377
AUY YAMANA GOL.. 2.87 -0.06 2407421
C CITIGROUP .. 69.63 +0.17 2328922
WFC WELLS FARG.. 56.85 -0.14 2197923
Symbol Name Last Change Change %
DHCP''A DITECH HOL.. 1.07 +0.50 +87.72
PED PEDEVCO CO.. 3.40 +1.53 +81.52
DHCP''B DITECH HOL.. 0.6900 +0.2900 +72.50
CLRBZ CELLECTAR .. 0.3000 +0.1200 +66.67
AMRH AMERI HOLD.. 1.77 +0.57 +47.50
CLRB CELLECTAR .. 10.00 +2.51 +33.51
CDMO Avid Biose.. 5.62 +1.15 +25.73
CSBR CHAMPIONS .. 7.10 +1.28 +21.99
NTG'R TORTOISE M.. 0.2355 +0.0424 +21.96
MESO MESOBLAST .. 6.89 +0.89 +14.83
Symbol Name Last Change Change %
MTSL MER TELEMA.. 2.16 -0.67 -23.67
AMMA ALLIANCE M.. 0.2200 -0.0600 -21.43
ALT ALTIMMUNE .. 0.3700 -0.0900 -19.57
AVEO AVEO PHARM.. 2.33 -0.52 -18.25
HZN HORIZON GL.. 5.84 -1.03 -14.99
CEI CAMBER ENE.. 0.4430 -0.0670 -13.14
CCRC CHINA CUST.. 12.38 -1.86 -13.06
DOGZ DOGNESS IN.. 2.70 -0.40 -12.90
MDGS MEDIGUS LT.. 4.51 -0.65 -12.60
STON STONEMOR P.. 4.04 -0.52 -11.40

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/N8 07/18/2018 6770.00 +100.00 6800.00 6650.00 6670.00 1676 2381
XBT/Q8 08/15/2018 6770.00 +92.50 6800.00 6670.00 6677.50 376 1643
XBT/U8 09/19/2018 6782.25 +104.75 6790.00 6580.00 6677.50 137 1090
XBT/V8 10/17/2018 6780.00 +100.00 6780.00 6700.00 6680.00 52 253
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/N8 07/18/2018 12.31 -0.665 13.22 12.20 12.98 61844 74221
30VX/N8 07/25/2018 12.90 -0.55 12.90 12.85 13.45 10 41
31VX/Q8 08/01/2018 13.20 -0.50 13.75 13.15 13.70 49 27
32VX/Q8 08/08/2018 13.45 -0.40 13.70 13.45 13.85 27 14
33VX/Q8 08/15/2018 13.70 -0.45 14.10 13.70 14.15 17 0
VIX/Q8 08/22/2018 14.03 -0.245 14.55 13.85 14.28 64747 155390
35VX/Q8 08/29/2018 14.475 0.0 0.0 0.0 14.48 0 0
VIX/U8 09/19/2018 14.80 -0.075 15.10 14.63 14.88 20433 57133
VIX/V8 10/17/2018 15.43 -0.095 15.69 15.30 15.53 11225 46735
VIX/X8 11/21/2018 15.65 -0.075 15.88 15.55 15.73 5677 26776
VIX/Z8 12/19/2018 15.75 -0.025 15.95 15.65 15.78 2011 24507
VIX/F9 01/16/2019 16.28 -0.07 16.48 16.26 16.35 834 13325
VIX/G9 02/13/2019 16.50 -0.05 16.66 16.47 16.55 360 4168
VIX/H9 03/19/2019 16.81 -0.04 16.90 16.80 16.85 4 704
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/N8 07/25/2018 3.72 0.0 0.0 0.0 3.72 0 0
VXTY/Q8 08/22/2018 3.72 0.0 0.0 0.0 3.72 0 0
VXTY/U8 09/26/2018 3.72 0.0 0.0 0.0 3.72 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
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
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/N8 07/20/2018 8.50 0.0 0.0 0.0 8.50 0 2270
VAZ/Q8 08/16/2018 12.05 0.0 0.0 0.0 12.05 0 0
VAZ/U8 09/21/2018 13.575 0.0 0.0 0.0 13.58 0 0
VAZ/V8 10/18/2018 14.525 0.0 0.0 0.0 14.53 0 0
VAZ/Z8 12/20/2018 15.625 0.0 0.0 0.0 15.63 0 0
VAZ/F9 01/18/2019 16.20 0.0 0.0 0.0 16.20 0 0
VAZ/H9 03/15/2019 16.60 0.0 0.0 0.0 16.60 0 0
VAZ/M9 06/21/2019 17.225 0.0 0.0 0.0 17.23 0 0
VAZ/U9 09/19/2019 17.525 0.0 0.0 0.0 17.52 0 0
VAZ/Z9 12/20/2019 17.90 0.0 0.0 0.0 17.90 0 0
VAZ/M0 06/18/2020 18.625 0.0 0.0 0.0 18.63 0 0
VAZ/Z0 12/18/2020 19.075 0.0 0.0 0.0 19.07 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/N8 07/19/2018 0.0 0.0 0 0
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   7857.08 +51.36
.SPX   2811.52 +13.09
VIX   12.11 -0.72
CBOE 146.43K 104.36 +0.63
.OEX   1242.05 +5.44
BXM   1431.54 +1.58
DJX   251.30 +0.66
.NDX   7405.13 +47.23
RUT   1688.9087 +10.3649
PUT   1919.20 +1.25
TYVIX   3.64 -0.12
RVX   14.13 -0.86

Special Offers
*Third Party Advertisements

Advertisement Advertisement