Quotes Dashboard

Market Snapshot

Advanced Chart
9.42
-1.07 -10.20%

VIX Overview

Last 9.42
Change -1.07 (-10.20 % )
Price
OHLC
Last Sale 9.42
Net Change -1.07
Percent Change -10.20
52 Week High 17.28
52 Week Low 8.56
Open 10.12
High 10.20
Low 9.22
Previous Close 10.49

Top Markets

Last Change Change %
VIX 9.42 -1.07 -10.20
S&P 500 2675.81 +23.80 +0.90
RUSSELL 2000 1530.4247 +23.4746 +1.56
GXBT 17680.00 +1041.02 +6.26
MSCI EMERGING MARKETS 1118.50 -2.72 -0.24
MSCI EAFE 2007.97 -6.11 -0.30

Exchange Volume

  • Cboe:5956458

  • C2:826695

  • 12/15/2017

    CFE:333807

  • 12/14/2017

    CFE:325584

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1720L11 VIX 11.00 12/20/2017 0.20 -0.20 33379 60787
SPX1816C2670 SPX 2670.00 03/16/2018 55.00 13.00 30064 12752
VIX1817A30 VIX 30.00 01/17/2018 0.11 -0.04 29726 164451
VIX1817A20 VIX 20.00 01/17/2018 0.33 -0.02 26641 282299
Puts
VIX1720X9.5 VIX 9.50 12/20/2017 0.10 0.05 62014 49399
VIX1817M10 VIX 10.00 01/17/2018 0.24 0.07 31004 75410
VIX1720X10 VIX 10.00 12/20/2017 0.45 0.20 30262 72388
SPX1816O2670 SPX 2670.00 03/16/2018 43.00 -7.00 29881 12800
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1729L268 SPY 268.00 12/29/2017 1.04 0.55 31971 222463
SPY1729L269 SPY 269.00 12/29/2017 0.65 0.35 22261 172465
QQQ1729L159 QQQ 159.00 12/29/2017 0.57 0.25 17096 15173
PAGP1819A22 PAGP 22.00 01/19/2018 0.40 0.00 15479 139
Puts
EEM1815R42 EEM 42.00 06/15/2018 0.99 0.00 113021 12704
EEM1815R45 EEM 45.00 06/15/2018 1.81 -0.03 51515 17819
EEM1816O43.5 EEM 43.50 03/16/2018 0.65 -0.03 46434 81065
AU1819M9 AU 9.00 01/19/2018 0.31 -0.04 20290 7896

Market Scanner

Symbol Name Last Change Volume
GSAT GLOBALSTAR.. 1.15 -0.03 10328566
KLDX KLONDEX MI.. 2.44 -0.02 8458928
BTG B2GOLD COR.. 2.82 -0.05 5332681
NGD NEW GOLD I.. 2.95 -0.01 4355869
SRCI SRC ENERGY.. 7.99 -0.17 3123607
NG NOVAGOLD R.. 3.68 +0.04 2002077
GSV GOLD STAND.. 1.66 +0.06 1442173
AKG ASANKO GOL.. 0.4601 -0.0102 1324307
SAND SANDSTORM .. 4.58 -0.14 1091121
UEC URANIUM EN.. 1.84 +0.11 1029529
Symbol Name Last Change Change %
LFIN LONGFIN CO.. 22.01 +16.62 +308.35
PIXY SHIFTPIXY,.. 3.95 +1.74 +78.73
PZRX PHASERX IN.. 0.4700 +0.1000 +27.03
SSC Seven Star.. 4.14 +0.85 +25.84
SRNE SORRENTO T.. 3.00 +0.58 +23.97
EGLT EGALET COR.. 1.19 +0.19 +19.00
OIBR'C OI S.A ADS.. 5.83 +0.83 +16.60
DCIX DIANA CONT.. 5.44 +0.74 +15.74
OHAI OHA INVEST.. 1.38 +0.18 +15.00
SGRY SURGERY PA.. 11.15 +1.45 +14.95
Symbol Name Last Change Change %
TROV TROVAGENE .. 0.2500 -0.1800 -41.86
IMUC IMMUNOCELL.. 0.3280 -0.0750 -18.61
MRNS MARINUS PH.. 7.88 -1.43 -15.36
VSTM VERASTEM I.. 3.14 -0.51 -13.97
RHE REGIONAL H.. 0.2024 -0.0324 -13.80
CXRX CONCORDIA .. 0.7600 -0.1200 -13.64
OHRP OHR PHARMA.. 1.51 -0.20 -11.70
VII VICON INDS.. 0.4131 -0.0519 -11.16
SNDX SYNDAX PHA.. 8.02 -0.99 -10.99
YTEN YIELD 10 B.. 3.20 -0.38 -10.61
Symbol Name Last Change Volume
MSFT MICROSOFT .. 86.85 +2.16 29248774
CSCO CISCO SYST.. 38.19 +0.29 23248494
INTC INTEL CORP 44.56 +1.30 20288421
SIRI SIRIUS XM .. 5.37 -0.29 19781076
AAPL APPLE INC 173.97 +1.75 19213221
MU MICRON TEC.. 42.40 +0.16 18989763
CMCSA COMCAST CO.. 39.71 +0.59 18851540
AMD ADVANCED M.. 10.29 +0.16 12743388
CSX CSX CORP 52.93 -4.38 12137619
JD JD.COM INC 40.32 -0.31 12070638
Symbol Name Last Change Change %
LFIN LONGFIN CO.. 22.01 +16.61 +307.59
NHLDW NATIONAL H.. 0.5899 +0.3685 +166.44
PIXY SHIFTPIXY,.. 3.90 +1.73 +79.72
JASNW JASON INDU.. 0.0188 +0.0048 +34.29
PZRX PHASERX IN.. 0.4942 +0.1241 +33.53
DRIOW DarioHealt.. 0.2400 +0.0600 +33.33
SSC Seven Star.. 4.20 +0.90 +27.27
WINS WINS FINAN.. 147.01 +27.90 +23.42
DISCB DISCOVERY .. 24.45 +4.45 +22.25
EGLT EGALET COR.. 1.22 +0.21 +20.79
Symbol Name Last Change Change %
TROV TROVAGENE .. 0.2526 -0.1778 -41.31
OHGI ONE HORIZO.. 1.87 -1.21 -39.29
RVEN REVEN HOUS.. 3.04 -0.90 -22.84
OPGNW OPGEN, INC.. 0.0300 -0.0070 -18.92
INPX Inpixon 0.2430 -0.0542 -18.24
HUNTW HUNTER MAR.. 0.4200 -0.0900 -17.65
NEWA NEWATER TE.. 8.77 -1.76 -16.71
FTFT Future Fin.. 1.53 -0.30 -16.39
ROSG ROSETTA GE.. 0.5273 -0.1027 -16.30
MRNS MARINUS PH.. 7.89 -1.44 -15.43
Symbol Name Last Change Volume
BAC BANK OF AM.. 29.04 +0.31 47458567
GE GENERAL EL.. 17.82 +0.18 34938937
ORCL ORACLE COR.. 48.30 -1.89 24084396
EGO ELDORADO G.. 1.29 +0.02 21800805
T AT&T INC 38.24 +0.50 21691675
C CITIGROUP .. 74.77 +0.85 19961839
PFE PFIZER INC 37.20 +0.74 18687840
F FORD MOTOR.. 12.58 +0.12 18594820
WFC WELLS FARG.. 59.87 +0.65 16880318
JPM JPMORGAN C.. 106.14 +1.48 16561802
Symbol Name Last Change Change %
OIBR'C OI S.A ADS.. 5.85 +0.85 +17.00
JONE JONES ENER.. 0.8900 +0.1017 +12.90
NETS NETSHOES (.. 7.95 +0.83 +11.66
BAC''B BANK OF AM.. 2.09 +0.21 +11.47
DDR DDR CORP 8.86 +0.90 +11.31
UAA UNDER ARMO.. 15.17 +1.35 +9.77
IIPR INNOVATIVE.. 24.80 +2.20 +9.73
UA UNDER ARMO.. 13.62 +1.17 +9.40
VRS VERSO CORP.. 13.61 +1.07 +8.53
FEDU FOUR SEASO.. 8.95 +0.69 +8.35
Symbol Name Last Change Change %
KODK''A EASTMAN KO.. 0.0101 -0.0099 -49.50
C''A CITIGROUP .. 0.1005 -0.0145 -12.61
CIG'C COMPANHIA .. 1.86 -0.22 -10.58
SDR SANDRIDGE .. 0.9105 -0.0995 -9.85
NQ NQ MOBILE .. 3.74 -0.39 -9.44
RMAX RE/MAX HOL.. 46.50 -4.25 -8.37
FIT FITBIT INC.. 6.30 -0.52 -7.62
PPDF PPDAI GROU.. 7.51 -0.58 -7.17
DVD DOVER MOTO.. 1.95 -0.15 -7.14
ZYME ZYMEWORKS .. 7.64 -0.56 -6.83

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/F8 01/17/2018 18090.00 +1290.00 18600.00 16760.00 18105.00 1515 1465
XBT/G8 02/14/2018 18190.00 +1375.00 18690.00 17040.00 17935.00 201 51
XBT/H8 03/14/2018 18220.00 +1395.00 18950.00 17220.00 18060.00 144 125
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/Z7 12/20/2017 9.925 -0.45 10.55 9.80 9.93 128771 176409
52VX/Z7 12/27/2017 10.275 -0.45 10.35 10.10 10.28 168 122
01VX/F8 01/03/2018 10.65 -0.575 11.40 10.65 10.80 84 31
02VX/F8 01/10/2018 11.15 -0.30 11.15 10.95 11.03 13 2
VIX/F8 01/17/2018 11.465 -0.41 11.97 11.40 11.48 121355 296405
04VX/F8 01/24/2018 11.65 -0.375 11.65 11.65 11.63 1 0
05VX/F8 01/31/2018 12.30 0.0 0.0 0.0 11.90 0 0
VIX/G8 02/14/2018 12.455 -0.42 12.90 12.45 12.48 41802 67512
VIX/H8 03/21/2018 13.575 -0.35 13.95 13.55 13.58 19115 43952
VIX/J8 04/18/2018 14.325 -0.25 14.64 14.30 14.33 8656 26877
VIX/K8 05/16/2018 14.925 -0.25 15.22 14.90 14.93 3557 20965
VIX/M8 06/20/2018 15.365 -0.26 15.67 15.35 15.38 3063 13251
VIX/N8 07/18/2018 16.00 -0.225 16.30 15.99 16.00 671 5385
VIX/Q8 08/22/2018 16.225 -0.25 16.43 16.225 16.23 113 1045
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 14.45 -0.30 14.50 14.40 14.43 31 73
VUX/F8 01/17/2018 16.60 -0.15 16.60 16.60 16.55 8 92
VUX/G8 02/14/2018 17.95 0.0 0.0 0.0 17.50 0 76
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/F8 01/18/2018 10.775 0.0 0.0 0.0 9.88 0 8549
VAZ/G8 02/16/2018 11.65 0.0 0.0 0.0 10.85 0 0
VAZ/H8 03/15/2018 12.975 0.0 0.0 0.0 12.18 0 0
VAZ/M8 06/15/2018 15.025 0.0 0.0 0.0 14.53 0 0
VAZ/U8 09/21/2018 16.125 0.0 0.0 0.0 15.68 0 0
VAZ/Z8 12/20/2018 16.575 0.0 0.0 0.0 16.33 0 0
VAZ/F9 01/18/2019 16.575 0.0 0.0 0.0 16.33 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/F8 01/18/2018 10.825 0.0 0.0 0.0 9.93 0 0
VAO/G8 02/16/2018 11.675 0.0 0.0 0.0 10.88 0 0
VAO/H8 03/15/2018 12.975 0.0 0.0 0.0 12.18 0 0
VAO/M8 06/15/2018 15.025 0.0 0.0 0.0 14.53 0 0
VAO/U8 09/21/2018 16.125 0.0 0.0 0.0 15.68 0 0
VAO/Z8 12/20/2018 16.575 0.0 0.0 0.0 16.33 0 0
VAO/F9 01/18/2019 16.575 0.0 0.0 0.0 16.33 0 0
*Third Party Advertisement
Right
Left
.NCOMP   6936.58 +80.06
.SPX   2675.81 +23.80
VIX   9.42 -1.07
CBOE 2.73M 126.37 +0.31
.OEX   1186.68 +10.13
BXM   1372.34 +4.09
DJX   246.52 +1.43
.NDX   6466.32 +76.41
RUT   1530.4247 +23.4746
PUT   1847.12 +1.50
TYVIX   3.21 -0.29
RVX   13.72 -1.30