Quotes Dashboard

Market Snapshot

Advanced Chart
12.87
+0.77 +6.36%

VIX Overview

Last 12.87
Change +0.77 (+6.36 % )
Price
OHLC
Last Sale 12.87
Net Change +0.77
Percent Change +6.36
52 Week High 50.30
52 Week Low 8.56
Open 12.20
High 13.09
Low 11.79
Previous Close 12.10

Top Markets

Last Change Change %
VIX 12.87 +0.77 +6.36
S&P 500 2804.49 -11.13 -0.40
RUSSELL 2000 1701.3107 +9.4419 +0.56
GXBT 7482.78 +170.34 +2.33
MSCI EMERGING MARKETS 1063.10 +2.45 +0.23
MSCI EAFE 1978.67 +7.73 +0.39

Exchange Volume

  • Cboe:4102586

  • C2:501879

  • 7/20/2018

    CFE:2939

  • 7/19/2018

    CFE:170577

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPXW1827G2845 SPX 2845.00 07/27/2018 1.75 -2.15 48624 22220
SPX1820G2800 SPX 2800.00 07/20/2018 6.50 -11.75 31636 45385
VIX1819I32.5 VIX 32.50 09/19/2018 0.45 0.05 30010 14947
SPXW1827G2855 SPX 2855.00 07/27/2018 1.20 -1.20 22275 9290
Puts
SPX1817T2650 SPX 2650.00 08/17/2018 5.60 1.00 40584 34011
SPX1820S2800 SPX 2800.00 07/20/2018 2.80 1.20 35802 38964
SPX1817T2625 SPX 2625.00 08/17/2018 4.90 1.07 23788 11565
SPX1817T2600 SPX 2600.00 08/17/2018 4.10 0.83 20875 32306
Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPY1820G285 SPY 285.00 07/20/2018 0.01 -0.02 36311 92601
SPY1820G280 SPY 280.00 07/20/2018 0.54 -0.85 27054 108557
SPY1820G290 SPY 290.00 07/20/2018 0.01 0.00 18000 176059
GE1820G14 GE 14.00 07/20/2018 0.16 0.01 15319 59304
Puts
IWM1817T153 IWM 153.00 08/17/2018 0.20 -0.04 17464 9303
MU1817T55 MU 55.00 08/17/2018 1.98 0.45 11222 23278
XLI1821U72 XLI 72.00 09/21/2018 1.03 0.12 10012 25833
SPY1820S277 SPY 277.00 07/20/2018 0.05 -0.02 8644 61545

Market Scanner

Symbol Name Last Change Volume
NOG NORTHERN O.. 3.45 +0.03 1764903
BPMX BIOPHARMX .. 0.2320 +0.0321 1603154
TRXC TRANSENTER.. 5.03 +0.11 534675
PED PEDEVCO CO.. 2.69 +0.05 506786
LNG CHENIERE E.. 62.80 +0.54 461091
KLDX KLONDEX MI.. 2.21 -0.07 353489
CEI CAMBER ENE.. 0.4720 +0.0288 294976
SRCI SRC ENERGY.. 10.89 +0.22 273976
NGD NEW GOLD I.. 1.88 -0.01 249148
GSAT GLOBALSTAR.. 0.4447 +0.0016 202787
Symbol Name Last Change Change %
ALLK ALLAKOS IN.. 30.63 +12.63 +70.17
ESTA ESTABLISHM.. 24.55 +6.55 +36.39
SMIT SCHMITT IN.. 3.15 +0.79 +33.47
TLRY TILRAY INC.. 22.23 +5.23 +30.76
TCP TC PIPELIN.. 35.21 +7.55 +27.30
DM DOMINION E.. 16.75 +3.10 +22.71
ACIU AC IMMUNE .. 14.48 +2.66 +22.50
ADOM ADOMANI IN.. 0.7800 +0.1300 +20.00
IIIN INSTEEL IN.. 40.07 +6.14 +18.10
MDXG MIMEDX GRO.. 4.02 +0.60 +17.54
Symbol Name Last Change Change %
MRSN MERSANA TH.. 11.26 -5.21 -31.63
CNST CONSTELLAT.. 11.12 -3.88 -25.87
AGMH AGM GROUP .. 13.84 -3.31 -19.30
RECN RESOURCES .. 14.20 -2.95 -17.20
AA ALCOA CORP.. 41.56 -6.40 -13.35
HDSN HUDSON TEC.. 1.84 -0.27 -12.80
CENX CENTURY AL.. 13.09 -1.80 -12.09
MBUU MALIBU BOA.. 38.00 -4.94 -11.50
MCFT MCBC HOLDI.. 26.60 -3.04 -10.26
EBAY EBAY INC 34.10 -3.85 -10.14
Symbol Name Last Change Volume
EBAY EBAY INC 34.11 -3.84 11681763
MSFT MICROSOFT .. 104.40 -0.72 10392902
CMCSA COMCAST CO.. 34.91 +0.87 9590603
FOXA TWENTY -FI.. 46.65 -0.03 8774532
MU MICRON TEC.. 56.22 -1.23 7855619
AMD ADVANCED M.. 16.71 -0.14 7383522
AAPL APPLE INC 191.88 +1.48 6855452
IQ IQIYI, INC.. 32.65 -3.31 6790817
QQQ INVESCO QQ.. 179.03 -0.90 6618249
CSCO CISCO SYST.. 42.40 +0.19 6286155
Symbol Name Last Change Change %
WHLRW WHEELER RE.. 0.0340 +0.0226 +198.25
ALLK ALLAKOS IN.. 31.25 +13.25 +73.61
NXTDW NXT-ID, IN.. 0.3400 +0.1400 +70.00
AMRHW AMERI HOLD.. 0.3199 +0.1149 +56.05
CELGZ CELGENE CO.. 0.9800 +0.3499 +55.53
CYHHZ COMMUNITY .. 0.0231 +0.0071 +44.37
ESTA ESTABLISHM.. 24.75 +6.75 +37.50
TLRY TILRAY INC.. 22.39 +5.39 +31.71
ONTXW ONCONOVA T.. 0.1690 +0.0390 +30.00
BHACW BARINGTON .. 0.0781 +0.0180 +29.95
Symbol Name Last Change Change %
BNTCW BENITEC BI.. 0.4605 -0.2545 -35.59
XGTIW XG TECHNOL.. 1.85 -0.95 -33.93
CERCW CERECOR IN.. 0.1386 -0.0642 -31.66
MRSN MERSANA TH.. 11.26 -5.20 -31.59
ADXSW ADVAXIS IN.. 0.0700 -0.0300 -30.00
CNST CONSTELLAT.. 11.50 -3.50 -23.33
KBLMW KBL MERGER.. 0.2160 -0.0540 -20.00
AGMH AGM GROUP .. 13.84 -3.31 -19.30
RECN RESOURCES .. 14.20 -2.95 -17.20
SNGXW SOLIGENIX .. 0.3000 -0.0499 -14.26
Symbol Name Last Change Volume
GE GENERAL EL.. 13.73 -0.02 14802484
T AT&T INC 31.27 -0.44 12771801
F FORD MOTOR.. 10.82 -0.05 12142560
BAC BANK OF AM.. 29.67 -0.46 11658788
ABEV AMBEV S.A... 4.86 -0.00 11548466
FCX FREEPORT-M.. 15.80 -1.28 8029241
PBR PETROLEO B.. 10.77 +0.04 6751618
WFC WELLS FARG.. 56.33 -0.24 6370408
NOK NOKIA CORP.. 5.96 -0.08 5985274
VALE VALE S.A. .. 12.88 -0.53 5572949
Symbol Name Last Change Change %
ALLK ALLAKOS IN.. 30.63 +12.63 +70.17
ESTA ESTABLISHM.. 24.55 +6.55 +36.39
SMIT SCHMITT IN.. 3.15 +0.79 +33.47
TLRY TILRAY INC.. 22.23 +5.23 +30.76
TCP TC PIPELIN.. 35.22 +7.55 +27.29
DM DOMINION E.. 16.85 +3.20 +23.44
ACIU AC IMMUNE .. 14.48 +2.66 +22.50
ADOM ADOMANI IN.. 0.7800 +0.1300 +20.00
LEJU LEJU HOLDI.. 2.03 +0.33 +19.41
EYPT EYEPOINT P.. 2.50 +0.39 +18.48
Symbol Name Last Change Change %
MRSN MERSANA TH.. 11.26 -5.21 -31.63
DHCP''B DITECH HOL.. 0.4000 -0.1800 -31.03
CNST CONSTELLAT.. 11.12 -3.88 -25.87
HUNTW HUNTER MAR.. 0.4500 -0.1500 -25.00
KODK''A EASTMAN KO.. 0.0600 -0.0200 -25.00
AGMH AGM GROUP .. 13.84 -3.31 -19.30
DHCP''A DITECH HOL.. 0.6500 -0.1500 -18.75
RECN RESOURCES .. 14.20 -2.95 -17.20
BAC''B BANK OF AM.. 0.8400 -0.1500 -15.15
NHTC NATURAL HE.. 20.49 -3.39 -14.20

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/Q8 08/15/2018 7425.00 -40.00 7570.00 7380.00 7465.00 428 2700
XBT/U8 09/17/2018 7415.00 -62.50 7510.00 7390.00 7477.50 18 1373
XBT/V8 10/17/2018 7476.91 -3.09 7488.90 7465.81 7480.00 9 490
Symbol Expiration Last Change High Low Settlement Volume Int
30VX/N8 07/25/2018 13.225 0.0 0.0 0.0 13.23 0 79
31VX/Q8 08/01/2018 13.50 0.0 0.0 0.0 13.50 0 93
32VX/Q8 08/08/2018 13.525 0.0 0.0 0.0 13.53 0 54
33VX/Q8 08/15/2018 13.85 0.0 0.0 0.0 13.85 0 69
VIX/Q8 08/22/2018 14.08 -0.095 14.25 14.05 14.18 987 192216
35VX/Q8 08/29/2018 14.60 0.0 0.0 0.0 14.60 0 0
VIX/U8 09/19/2018 14.91 -0.115 15.03 14.90 15.03 886 77266
VIX/V8 10/17/2018 15.60 -0.125 15.70 15.60 15.73 285 50062
VIX/X8 11/21/2018 15.85 -0.075 15.95 15.85 15.93 134 32694
VIX/Z8 12/19/2018 15.90 -0.075 15.95 15.90 15.98 55 25650
VIX/F9 01/16/2019 16.47 -0.055 16.50 16.47 16.52 17 14311
VIX/G9 02/13/2019 16.70 -0.075 16.70 16.70 16.77 2 5577
VIX/H9 03/19/2019 17.075 0.0 0.0 0.0 17.07 0 1026
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/N8 07/25/2018 3.65 0.0 0.0 0.0 3.65 0 0
VXTY/Q8 08/22/2018 3.65 0.0 0.0 0.0 3.65 0 0
VXTY/U8 09/26/2018 3.65 0.0 0.0 0.0 3.65 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
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/Q8 08/16/2018 12.675 0.0 0.0 0.0 12.68 0 0
VAZ/U8 09/21/2018 14.075 0.0 0.0 0.0 14.08 0 0
VAZ/V8 10/18/2018 14.925 0.0 0.0 0.0 14.93 0 0
VAZ/Z8 12/20/2018 15.975 0.0 0.0 0.0 15.98 0 0
VAZ/F9 01/18/2019 16.50 0.0 0.0 0.0 16.50 0 0
VAZ/H9 03/15/2019 16.95 0.0 0.0 0.0 16.95 0 0
VAZ/M9 06/21/2019 17.475 0.0 0.0 0.0 17.48 0 0
VAZ/U9 09/19/2019 17.725 0.0 0.0 0.0 17.73 0 0
VAZ/Z9 12/20/2019 18.075 0.0 0.0 0.0 18.07 0 0
VAZ/M0 06/18/2020 18.85 0.0 0.0 0.0 18.85 0 0
VAZ/Z0 12/18/2020 19.225 0.0 0.0 0.0 19.23 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
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   7825.30 -29.15
.SPX   2804.49 -11.13
VIX   12.87 +0.77
CBOE 515.04K 104.76 -1.26
.OEX   1235.98 -6.62
BXM   1432.38 +0.44
DJX   250.65 -1.34
.NDX   7352.36 -37.77
RUT   1701.3107 +9.4419
PUT   1919.90 +0.22
TYVIX   3.65 +0.03
RVX   14.19 +0.33

Special Offers
*Third Party Advertisements

Advertisement Advertisement