Quotes Dashboard

Market Snapshot

Advanced Chart
13.22
+0.69 +5.51%

VIX Overview

Last 13.22
Change +0.69 (+5.51 % )
Price
OHLC
Last Sale 13.22
Net Change +0.69
Percent Change +5.51
52 Week High 50.30
52 Week Low 8.56
Open 12.44
High 13.52
Low 12.29
Previous Close 12.53

Top Markets

Last Change Change %
VIX 13.22 +0.69 +5.51
S&P 500 2721.33 -6.43 -0.24
RUSSELL 2000 1626.9279 -1.2937 -0.08
GXBT 7392.00 -164.45 -2.18
MSCI EMERGING MARKETS 1136.62 +1.56 +0.14
MSCI EAFE 2014.52 -8.51 -0.42

Exchange Volume

  • Cboe:3765580

  • C2:409141

  • 5/25/2018

    CFE:190613

  • 5/24/2018

    CFE:216836

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1820F20 VIX 20.00 06/20/2018 0.45 0.05 42250 235489
VIX1820F16 VIX 16.00 06/20/2018 0.80 0.10 28917 88877
VIX1820F30 VIX 30.00 06/20/2018 0.15 0.00 20171 167956
VIX1818G21 VIX 21.00 07/18/2018 0.70 0.00 20067 42583
Puts
SPXW1801R2225 SPX 2225.00 06/01/2018 0.10 0.00 29545 1341
SPXW1801R2375 SPX 2375.00 06/01/2018 0.20 0.00 20253 2022
SPX1815R2725 SPX 2725.00 06/15/2018 28.00 4.50 11142 53290
SPX1815R2720 SPX 2720.00 06/15/2018 26.00 3.00 10279 19073
Symbol Ticker Strike Expr Last Change Volume Int
Calls
KKR1918A23 KKR 23.00 01/18/2019 1.80 0.00 25010 264
WFC1815F55 WFC 55.00 06/15/2018 0.85 0.00 20047 41678
MGM1815F33 MGM 33.00 06/15/2018 0.22 -0.03 20003 25880
KKR1918A20 KKR 20.00 01/18/2019 3.45 -0.25 17560 35125
Puts
EEM1918M44 EEM 44.00 01/18/2019 1.98 -0.12 26200 40050
WFC1815R55 WFC 55.00 06/15/2018 0.98 -0.14 20011 26309
SPY1829R261 SPY 261.00 06/29/2018 1.18 -0.20 16005 5379
DIS1815R103 DIS 103.00 06/15/2018 2.08 -0.23 15968 505

Market Scanner

Symbol Name Last Change Volume
NAK NORTHERN D.. 0.4701 -0.2346 1056253
TRXC TRANSENTER.. 3.13 -0.04 523602
NOG NORTHERN O.. 2.73 -0.08 426147
NGD NEW GOLD I.. 2.37 -0.03 276828
GSAT GLOBALSTAR.. 0.5379 -0.0160 269474
JD JD.COM INC 36.88 +0.19 268242
NSPR INSPIREMD .. 1.27 +0.00 246908
GST GASTAR EXP.. 0.6600 -0.0150 238362
SRCI SRC ENERGY.. 12.14 -0.30 204265
XLE SPDR FD EN.. 74.58 -1.97 198103
Symbol Name Last Change Change %
VTGN VISTAGEN T.. 1.45 +0.48 +49.48
SCVL SHOE CARNI.. 31.79 +5.42 +20.55
FL FOOT LOCKE.. 55.79 +9.40 +20.26
PXS PYXIS TANK.. 1.28 +0.20 +18.52
MLNT MELINTA TH.. 6.20 +0.95 +18.10
BGI BIRKS GROU.. 1.48 +0.20 +15.61
MRTX MIRATI THE.. 44.40 +5.40 +13.85
ARQL ARQULE INC 5.14 +0.62 +13.72
CCCR CHINA COMM.. 1.33 +0.16 +13.68
DWT VELOCITYSH.. 8.45 +0.96 +12.89
Symbol Name Last Change Change %
TNTR TINTRI, IN.. 0.3400 -0.2500 -42.37
ZOES ZOE'S KITC.. 8.66 -5.82 -40.19
NAK NORTHERN D.. 0.4701 -0.2346 -33.29
CBB CINCINNATI.. 12.53 -3.42 -21.47
EGHT 8X8 INCORP.. 18.55 -3.45 -15.68
SESN SESEN BIO .. 1.73 -0.32 -15.61
HIBB HIBBETT SP.. 24.45 -4.50 -15.54
GPS GAP INC 28.15 -4.84 -14.67
PFIE PROFIRE EN.. 4.41 -0.74 -14.37
BGSF BG STAFFIN.. 18.69 -3.07 -14.11
Symbol Name Last Change Volume
NVCN NEOVASC IN.. 0.0385 -0.0065 15250490
MU MICRON TEC.. 61.35 -0.14 11151803
AMD ADVANCED M.. 13.54 +0.13 7783327
INTC INTEL CORP 55.44 +0.69 6704638
QQQ POWERSHARE.. 169.72 +0.17 6098917
MSFT MICROSOFT .. 98.36 +0.05 5964046
AAPL APPLE INC 188.58 +0.43 5049672
TVIX VELOCITYSH.. 4.82 +0.09 4880399
CSCO CISCO SYST.. 43.26 -0.31 4674794
MSCC MICROSEMI .. 68.74 +0.01 4476814
Symbol Name Last Change Change %
EYEGW EYEGATE PH.. 0.0799 +0.0445 +125.71
CMSSW CM SEVEN S.. 0.4300 +0.1500 +53.57
VTGN VISTAGEN T.. 1.47 +0.50 +51.55
ADOM ADOMANI IN.. 1.64 +0.55 +50.46
CLRBW CELLECTAR .. 0.0780 +0.0180 +30.00
PXS PYXIS TANK.. 1.31 +0.23 +21.30
SCVL SHOE CARNI.. 31.80 +5.46 +20.73
WHLRW WHEELER RE.. 0.0300 +0.0051 +20.48
CYRXW CRYOPORT I.. 8.44 +1.41 +20.06
MLNT MELINTA TH.. 6.25 +0.95 +17.92
Symbol Name Last Change Change %
TNTR TINTRI, IN.. 0.3523 -0.2408 -40.60
CYTXZ CYTORI THE.. 0.1100 -0.0700 -38.89
IAMXW I-AM CAPIT.. 0.2100 -0.0900 -30.00
SLNOW SOLENO THE.. 0.1122 -0.0479 -29.92
BHACW BARINGTON .. 0.0782 -0.0324 -29.29
CHCI COMSTOCK H.. 3.97 -1.18 -22.91
ELECW ELECTRUM S.. 0.0060 -0.0015 -20.00
PRPH PRO PHASE .. 3.19 -0.77 -19.44
JSYNU JENSYN ACQ.. 9.01 -2.04 -18.46
HIBB HIBBETT SP.. 24.43 -4.53 -15.63
Symbol Name Last Change Volume
CHK CHESAPEAKE.. 4.30 -0.25 11762181
KR KROGER CO 24.61 +0.05 11435828
GE GENERAL EL.. 14.63 +0.03 10979430
BAC BANK OF AM.. 30.16 -0.05 10876289
PBR PETROLEO B.. 12.61 -0.17 10145067
CPE CALLON PET.. 11.96 -0.52 7097606
F FORD MOTOR.. 11.51 -0.11 7010888
GGB GERDAU S A.. 4.33 -0.18 6454880
ABEV AMBEV S.A... 5.45 -0.10 6421668
ITUB ITAU UNIBA.. 12.24 -0.20 6311961
Symbol Name Last Change Change %
ADOM ADOMANI IN.. 1.65 +0.56 +51.38
VTGN VISTAGEN T.. 1.45 +0.48 +49.48
C''A CITIGROUP .. 0.0200 +0.0050 +33.33
SCVL SHOE CARNI.. 31.79 +5.42 +20.55
FL FOOT LOCKE.. 55.74 +9.35 +20.16
PXS PYXIS TANK.. 1.28 +0.20 +18.52
MLNT MELINTA TH.. 6.20 +0.95 +18.10
ATV ACORN INTE.. 28.95 +3.94 +15.75
BGI BIRKS GROU.. 1.48 +0.20 +15.61
OPGN OPGEN, INC.. 2.13 +0.27 +14.52
Symbol Name Last Change Change %
ESGE iShares MS.. 36.10 -35.92 -49.88
TNTR TINTRI, IN.. 0.3400 -0.2500 -42.37
ZOES ZOE'S KITC.. 8.65 -5.82 -40.22
NAK NORTHERN D.. 0.4701 -0.2346 -33.29
CBB CINCINNATI.. 12.55 -3.40 -21.32
CHCI COMSTOCK H.. 4.00 -1.06 -20.95
PRPH PRO PHASE .. 3.16 -0.81 -20.40
EGHT 8X8 INCORP.. 18.55 -3.50 -15.87
SESN SESEN BIO .. 1.73 -0.32 -15.61
HIBB HIBBETT SP.. 24.45 -4.50 -15.54

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/M8 06/13/2018 7435.00 -122.50 7670.00 7325.00 7420.00 5192 4266
XBT/N8 07/18/2018 7470.00 -117.50 7685.00 7370.00 7452.50 416 958
XBT/Q8 08/15/2018 7455.00 -150.00 7690.00 7385.00 7460.00 27 220
XBT/U8 09/19/2018 7605.00 0.0 7650.00 0.0 7460.00 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
22VX/K8 05/30/2018 13.85 +0.35 13.95 13.60 13.93 7 115
23VX/M8 06/06/2018 13.80 +0.15 14.00 13.75 14.00 7 61
24VX/M8 06/13/2018 13.80 0.0 14.45 13.85 14.10 0 19
VIX/M8 06/20/2018 14.20 +0.375 14.30 13.70 14.13 91462 190166
26VX/M8 06/27/2018 14.05 0.0 14.30 14.05 14.30 0 5
27VX/N8 07/03/2018 14.50 0.0 0.0 0.0 14.50 0 0
VIX/N8 07/18/2018 14.83 +0.23 14.90 14.50 14.83 48389 95622
VIX/Q8 08/22/2018 15.35 +0.225 15.35 15.00 15.28 12868 34933
VIX/U8 09/19/2018 15.83 +0.155 15.88 15.55 15.83 5017 31656
VIX/V8 10/17/2018 16.40 +0.125 16.46 16.16 16.38 4335 30317
VIX/X8 11/21/2018 16.57 +0.145 16.63 16.35 16.52 2085 16909
VIX/Z8 12/19/2018 16.63 +0.105 16.70 16.40 16.63 1354 10802
VIX/F9 01/16/2019 17.16 +0.11 17.25 16.90 17.15 405 4206
VIX/G9 02/13/2019 17.45 +0.10 17.49 17.35 17.38 18 120
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/M8 06/27/2018 3.80 0.0 3.40 4.40 3.90 0 0
VXTY/N8 07/25/2018 3.80 0.0 3.35 4.45 3.90 0 0
VXTY/Q8 08/23/2018 3.80 0.0 3.30 4.50 3.90 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VUX/M8 06/20/2018 16.50 0.0 0.0 16.15 16.50 0 4
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 13.625 0.0 13.70 14.05 14.13 0 1089
VAZ/Q8 08/17/2018 14.275 0.0 14.25 14.65 14.70 0 0
VAZ/U8 09/21/2018 15.05 0.0 14.95 15.50 15.45 0 0
VAZ/Z8 12/21/2018 16.30 0.0 16.05 16.80 16.55 0 0
VAZ/F9 01/18/2019 16.775 0.0 16.50 17.20 17.00 0 0
VAZ/H9 03/15/2019 17.325 0.0 16.95 17.80 17.48 0 0
VAZ/M9 06/21/2019 17.925 0.0 17.55 18.45 18.05 0 0
VAZ/Z9 12/20/2019 18.575 0.0 18.15 19.10 18.73 0 0
VAZ/Z0 12/18/2020 19.825 0.0 19.50 20.20 19.95 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/M8 06/15/2018 17.825 0.0 12.90 12.70 17.82 0 0
VAO/N8 07/20/2018 13.70 14.05 0 0
VAO/Q8 08/17/2018 14.25 14.65 0 0
VAO/U8 09/21/2018 18.425 0.0 14.95 15.50 18.42 0 0
VAO/Z8 12/21/2018 18.475 0.0 16.05 16.80 18.48 0 0
VAO/F9 01/18/2019 18.675 0.0 16.50 17.20 18.67 0 0
*Third Party Advertisement
Right
Left
.NCOMP   7433.85 +9.42
.SPX   2721.33 -6.43
VIX   13.22 +0.69
CBOE 883.68K 103.09 +0.31
.OEX   1194.53 -3.15
BXM   1402.43 -1.23
DJX   247.53 -0.59
.NDX   6960.92 +11.22
RUT   1626.9279 -1.2937
PUT   1877.73 -2.18
TYVIX   3.81 +0.07
RVX   14.64 +0.39

Special Offers
*Third Party Advertisements

Advertisement Advertisement