Quotes Dashboard

Market Snapshot

Advanced Chart
18.72
-1.30 -6.49%

VIX Overview

Last 18.72
Change -1.30 (-6.49 % )
Price
OHLC
Last Sale 18.72
Net Change -1.30
Percent Change -6.49
52 Week High 50.30
52 Week Low 8.56
Open 20.57
High 20.61
Low 18.07
Previous Close 20.02

Top Markets

Last Change Change %
VIX 18.72 -1.30 -6.49
S&P 500 2703.96 +2.63 +0.10
RUSSELL 2000 1529.9872 -1.849 -0.12
GXBT 9829.96 -596.09 -5.72
MSCI EMERGING MARKETS 1210.06 +9.16 +0.76
MSCI EAFE 2062.56 +2.78 +0.13

Exchange Volume

  • Cboe:4034021

  • C2:588232

  • 2/23/2018

    CFE:5661

  • 2/22/2018

    CFE:184050

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1821C23 VIX 23.00 03/21/2018 1.20 -0.45 24447 97432
SPXW1806D2760 SPX 2760.00 04/06/2018 25.00 -12.24 22247 49
SPXW1806D2800 SPX 2800.00 04/06/2018 13.05 -1.25 21819 79
SPXW1823B2700 SPX 2700.00 02/23/2018 17.40 2.40 21085 21301
Puts
XSP1818Q260 XSP 260.00 05/18/2018 4.15 -4.70 48264 3
XSP1823N275 XSP 275.00 02/23/2018 2.93 0.71 42658 43042
VIX1818P13 VIX 13.00 04/18/2018 0.31 -0.04 29700 63892
VIX1821O13 VIX 13.00 03/21/2018 0.13 -0.02 26147 146478
Symbol Ticker Strike Expr Last Change Volume Int
Calls
NXPI1816C80 NXPI 80.00 03/16/2018 45.78 -0.07 25000 25000
ILG1820D39 ILG 39.00 04/20/2018 0.16 -0.04 20186 0
XOM1816C76.5 XOM 76.50 03/16/2018 1.21 0.21 11724 508
BAC1823B32 BAC 32.00 02/23/2018 0.05 -0.14 10440 17097
Puts
VXX1815R35 VXX 35.00 06/15/2018 3.27 -0.23 17588 32062
INTC1815R44 INTC 44.00 06/15/2018 1.90 0.26 17093 19717
SPY1823N270 SPY 270.00 02/23/2018 0.59 -1.16 13520 38966
SPY1823N271 SPY 271.00 02/23/2018 0.87 -1.31 10566 14583

Market Scanner

Symbol Name Last Change Volume
CEI CAMBER ENE.. 0.0879 -0.0128 959968
BPMX BIOPHARMX .. 0.1600 +0.0025 549085
LNG CHENIERE E.. 56.24 -0.49 535233
TRXC TRANSENTER.. 1.60 -0.04 322927
SRCI SRC ENERGY.. 8.88 +0.22 291695
GSAT GLOBALSTAR.. 0.8884 -0.0278 275829
NGD NEW GOLD I.. 2.57 -0.01 274784
EEM iShares MS.. 48.90 +0.08 270785
TGB TASEKO MIN.. 1.54 -0.22 253420
VXX IPATH S&P .. 43.81 -0.67 243175
Symbol Name Last Change Change %
MYSZ MY SIZE, I.. 1.82 +0.52 +40.00
WLL WHITING PE.. 28.26 +5.69 +25.21
UUU UNIVERSAL .. 1.50 +0.30 +25.00
CHK CHESAPEAKE.. 3.20 +0.56 +21.21
CPHI CHINA PHAR.. 0.4000 +0.0630 +18.69
HSC HARSCO COR.. 19.60 +2.85 +17.01
DNR DENBURY RE.. 2.42 +0.34 +16.35
HTZ HERTZ GLOB.. 20.58 +2.81 +15.81
AAWW ATLAS AIR .. 63.65 +8.40 +15.20
IDXG INTERPACE .. 1.07 +0.14 +15.05
Symbol Name Last Change Change %
MIC MACQUARIE .. 37.41 -26.21 -41.20
ADXS ADVAXIS IN.. 1.81 -0.69 -27.60
SPTN SPARTAN NA.. 17.00 -5.12 -23.15
W WAYFAIR IN.. 73.94 -21.66 -22.66
GEN GENESIS HE.. 1.25 -0.35 -21.88
AAOI APPLIED OP.. 27.51 -7.13 -20.58
BKD BROOKDALE .. 7.18 -1.71 -19.24
SRCL STERICYCLE.. 60.63 -14.26 -19.04
RPXC RPX CORPOR.. 10.58 -2.42 -18.62
ROKU ROKU INC. .. 42.02 -9.08 -17.77
Symbol Name Last Change Volume
CSCO CISCO SYST.. 42.94 -0.37 8585669
AAPL APPLE INC 172.50 +1.43 8166928
AMD ADVANCED M.. 11.84 +0.12 7496662
MSFT MICROSOFT .. 91.73 +0.24 7045902
QQQ POWERSHARE.. 164.80 -0.02 6944879
AKER AKERS BIOS.. 0.5320 +0.0331 6568833
MU MICRON TEC.. 44.25 -0.29 5908015
CMCSA COMCAST CO.. 38.80 -0.21 5711977
AABA ALTABA INC 75.52 +0.41 5224606
VEON VEON LTD 3.07 -0.51 5182394
Symbol Name Last Change Change %
WHLRW WHEELER RE.. 0.0387 +0.0179 +86.06
MYSZ MY SIZE, I.. 1.81 +0.51 +39.23
EACQW EASTERLY A.. 0.8195 +0.2195 +36.58
JSYNW JENSYN ACQ.. 0.2699 +0.0698 +34.88
ONTXW ONCONOVA T.. 0.3843 +0.0843 +28.10
AGFSW AGROFRESH .. 0.6400 +0.1100 +20.75
ABEOW ABEONA THE.. 8.46 +1.45 +20.68
SNOAW Sonoma Pha.. 0.4300 +0.0700 +19.44
SHLDW SEARS HOLD.. 0.3200 +0.0500 +18.52
AAWW ATLAS AIR .. 63.75 +8.50 +15.38
Symbol Name Last Change Change %
STLRW STELLAR AC.. 0.1500 -0.3599 -70.58
LMFAW LM FUNDING.. 0.0901 -0.0699 -43.69
ADXSW ADVAXIS IN.. 0.4000 -0.2250 -36.00
XGTIW XG TECHNOL.. 6.42 -3.53 -35.48
ADXS ADVAXIS IN.. 1.80 -0.71 -28.29
ACERW ACER THERA.. 0.0031 -0.0010 -24.39
SPTN SPARTAN NA.. 17.00 -5.13 -23.18
AAOI APPLIED OP.. 27.51 -7.04 -20.38
SRCL STERICYCLE.. 60.63 -14.28 -19.06
RPXC RPX CORPOR.. 10.58 -2.42 -18.62
Symbol Name Last Change Volume
CHK CHESAPEAKE.. 3.20 +0.57 18861360
GE GENERAL EL.. 14.62 +0.13 17854948
BAC BANK OF AM.. 31.69 -0.18 13899298
SNAP SNAP INC 17.51 -1.13 8907666
F FORD MOTOR.. 10.63 +0.03 7432998
RAD RITE AID C.. 2.13 +0.11 6860877
ABEV AMBEV S.A... 6.82 +0.01 6645997
SWN SOUTHWESTE.. 3.69 +0.19 5815621
WFT WEATHERFOR.. 2.93 +0.13 5625821
PFE PFIZER INC 35.74 -0.02 5556360
Symbol Name Last Change Change %
WLL WHITING PE.. 28.26 +5.69 +25.21
CHK CHESAPEAKE.. 3.20 +0.57 +21.67
HSC HARSCO COR.. 19.60 +2.85 +17.01
DNR DENBURY RE.. 2.42 +0.34 +16.35
RAS.B RAIT FINAN.. 9.07 +1.26 +16.13
HTZ HERTZ GLOB.. 20.56 +2.79 +15.70
RAS.A RAIT FINAN.. 9.01 +1.18 +15.15
AYX ALTERYX IN.. 33.75 +4.23 +14.33
LDL LYDALL INC 48.85 +5.25 +12.04
TNK TEEKAY TAN.. 1.23 +0.13 +11.82
Symbol Name Last Change Change %
MIC MACQUARIE .. 37.41 -26.21 -41.20
W WAYFAIR IN.. 73.95 -21.74 -22.72
GEN GENESIS HE.. 1.26 -0.34 -21.25
BKD BROOKDALE .. 7.18 -1.72 -19.33
SAM BOSTON BEE.. 166.90 -26.35 -13.64
STN STANTEC IN.. 25.65 -3.20 -11.09
HASI HANNON ARM.. 18.50 -2.27 -10.93
SEMG SEMGROUP C.. 24.00 -2.65 -9.94
OSG OVERSEAS S.. 1.80 -0.19 -9.55
SM SM ENERGY .. 19.31 -1.99 -9.34

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/H8 03/14/2018 9640.00 -375.00 9930.00 9530.00 10015.00 746 5573
XBT/J8 04/18/2018 9710.00 -335.00 9940.00 9600.00 10045.00 30 346
XBT/K8 05/16/2018 9790.00 -300.00 9960.00 9790.00 10090.00 20 131
Symbol Expiration Last Change High Low Settlement Volume Int
09VX/G8 02/27/2018 18.60 0.0 0.0 0.0 18.60 0 275
10VX/H8 03/07/2018 18.05 0.0 0.0 0.0 18.05 0 141
11VX/H8 03/14/2018 18.15 0.0 0.0 0.0 18.15 0 17
VIX/H8 03/21/2018 18.00 -0.075 18.17 17.87 18.07 2752 206346
13VX/H8 03/28/2018 17.90 0.0 0.0 0.0 17.90 0 0
VIX/J8 04/18/2018 17.60 -0.025 17.74 17.52 17.63 1048 75959
VIX/K8 05/16/2018 17.52 -0.055 17.63 17.47 17.57 547 37708
VIX/M8 06/20/2018 17.40 0.0 17.45 17.35 17.40 259 40084
VIX/N8 07/18/2018 17.55 0.0 17.60 17.55 17.55 135 27029
VIX/Q8 08/22/2018 17.45 +0.025 17.50 17.44 17.42 29 23857
VIX/U8 09/19/2018 17.58 +0.005 17.70 17.58 17.57 45 11626
VIX/V8 10/17/2018 17.69 +0.015 17.80 17.69 17.67 24 2868
VIX/X8 11/21/2018 17.65 0.0 0.0 0.0 17.65 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/H8 03/21/2018 4.70 0.0 0.0 0.0 4.70 0 0
VXTY/K8 05/23/2018 4.80 0.0 0.0 0.0 4.80 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/J8 04/18/2018 18.57 0.0 0.0 0.0 18.57 0 24
VUX/K8 05/16/2018 18.42 0.0 0.0 0.0 18.42 0 20
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/H8 03/16/2018 17.75 0.0 0.0 0.0 17.75 0 4685
VAZ/J8 04/20/2018 18.80 0.0 0.0 0.0 18.80 0 1042
VAZ/K8 05/18/2018 19.00 0.0 0.0 0.0 19.00 0 0
VAZ/M8 06/15/2018 19.20 0.0 0.0 0.0 19.20 0 0
VAZ/U8 09/21/2018 19.65 0.0 0.0 0.0 19.65 0 0
VAZ/Z8 12/21/2018 19.50 0.0 0.0 0.0 19.50 0 0
VAZ/F9 01/18/2019 19.60 0.0 0.0 0.0 19.60 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/H8 03/16/2018 17.775 0.0 0.0 0.0 17.77 0 0
VAO/J8 04/20/2018 18.575 0.0 0.0 0.0 18.57 0 0
VAO/K8 05/18/2018 18.775 0.0 0.0 0.0 18.77 0 0
VAO/M8 06/15/2018 19.125 0.0 0.0 0.0 19.13 0 0
VAO/U8 09/21/2018 19.425 0.0 0.0 0.0 19.42 0 0
VAO/Z8 12/21/2018 19.275 0.0 0.0 0.0 19.27 0 0
VAO/F9 01/18/2019 19.425 0.0 0.0 0.0 19.42 0 0
*Third Party Advertisement
Right
Left
.NCOMP   7210.09 -8.14
.SPX   2703.96 +2.63
VIX   18.72 -1.30
CBOE 992.89K 109.96 -1.34
.OEX   1196.37 +1.99
BXM   1362.07 +2.29
DJX   249.62 +1.64
.NDX   6761.85 +2.60
RUT   1529.9872 -1.849
PUT   1818.39 +3.14
TYVIX   4.78 -0.05
RVX   19.20 -1.27

Special Offers
*Third Party Advertisements

Advertisement Advertisement