Quotes Dashboard

Market Snapshot

Advanced Chart
18.14
-1.84 -9.21%

VIX Overview

Last 18.14
Change -1.84 (-9.21 % )
Price
OHLC
Last Sale 18.14
Net Change -1.84
Percent Change -9.21
52 Week High 50.30
52 Week Low 8.56
Open 20.04
High 21.36
Low 18.10
Previous Close 19.98

Top Markets

Last Change Change %
VIX 18.14 -1.84 -9.21
S&P 500 2736.27 +6.07 +0.22
RUSSELL 2000 1527.5331 +3.4106 +0.22
GXBT 5515.77 -0.04 +0.00
MSCI EMERGING MARKETS 986.30 +5.45 +0.56
MSCI EAFE 1812.84 +5.37 +0.30

Exchange Volume

  • Cboe:5485910

  • C2:649017

  • 11/16/2018

    CFE:285862

  • 11/15/2018

    CFE:357523

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1821K20 VIX 20.00 11/21/2018 0.45 -0.55 48847 200342
VIX1821K22 VIX 22.00 11/21/2018 0.20 -0.35 37312 159100
SPXW1816K2750 SPX 2750.00 11/16/2018 0.05 -5.25 34022 14430
VIX1821K24 VIX 24.00 11/21/2018 0.10 -0.20 30196 69152
Puts
VIX1821W15 VIX 15.00 11/21/2018 0.05 0.00 40787 280009
VIX1819X15 VIX 15.00 12/19/2018 0.45 0.12 37592 169328
VIX1821W18 VIX 18.00 11/21/2018 0.90 0.35 35570 143212
VIX1821W16 VIX 16.00 11/21/2018 0.18 0.13 34587 200547
Symbol Ticker Strike Expr Last Change Volume Int
Calls
USO1918A19 USO 19.00 01/18/2019 0.01 -0.02 117000 47491
USO1828L13.5 USO 13.50 12/28/2018 0.10 -0.01 29014 146763
SPY1816K275 SPY 275.00 11/16/2018 0.01 -0.49 20482 144989
QQQ1816K168 QQQ 168.00 11/16/2018 0.10 -1.13 17957 33205
Puts
VXX1816W35 VXX 35.00 11/16/2018 0.15 0.04 18874 34907
SPY1816W270 SPY 270.00 11/16/2018 0.01 -0.38 17273 117393
QQQ1915O105 QQQ 105.00 03/15/2019 0.22 0.06 15005 21
QQQ1915O120 QQQ 120.00 03/15/2019 0.60 -0.08 15005 6086

Market Scanner

Symbol Name Last Change Volume
NGD NEW GOLD I.. 0.9091 +0.0065 1439716
SAND SANDSTORM .. 3.94 +0.04 1055620
SVM SILVERCORP.. 2.02 +0.07 934194
CEI CAMBER ENE.. 0.1951 +0.0147 824137
SRCI SRC ENERGY.. 6.67 -0.09 781853
BTG B2GOLD COR.. 2.59 +0.06 486479
TRXC TRANSENTER.. 3.10 -0.10 406934
NOG NORTHERN O.. 2.85 +0.05 303938
LNG CHENIERE E.. 62.04 +1.28 301697
GSAT GLOBALSTAR.. 0.3888 +0.0199 288562
Symbol Name Last Change Change %
NGVC NATURAL GR.. 22.90 +6.31 +38.03
PCG PG & E COR.. 24.45 +6.23 +34.19
TSRO TESARO INC 35.04 +8.53 +32.18
NVMM NOVUME SOL.. 0.8900 +0.2100 +30.88
PCG.G PG & E COR.. 18.35 +4.32 +30.79
PCG.D PG & E COR.. 18.85 +4.07 +27.57
PCG.C PG & E COR.. 19.29 +3.92 +25.50
PCG.E PG & E COR.. 19.25 +3.75 +24.19
PCG.I PG & E COR.. 17.50 +3.14 +21.87
LEJU LEJU HOLDI.. 1.66 +0.27 +19.42
Symbol Name Last Change Change %
DGAZ VELOCITYSH.. 3.31 -1.18 -26.28
ESEA EUROSEAS L.. 1.23 -0.42 -25.45
REDU RISE EDUCA.. 7.68 -2.52 -24.71
GOGO GOGO INC. 5.03 -1.53 -23.32
GLU'R GABELLI GL.. 0.4100 -0.1200 -22.64
FRAK VANECK VEC.. 13.82 -3.41 -19.79
SCPH SCPHARMACE.. 4.10 -1.00 -19.61
NVDA NVIDIA COR.. 164.36 -37.72 -18.67
HCM HUTCHISON .. 29.98 -6.68 -18.22
AAC AAC HOLDIN.. 2.00 -0.37 -15.61
Symbol Name Last Change Volume
QCOM QUALCOMM I.. 55.88 +0.49 34045908
AMD ADVANCED M.. 20.66 -0.83 21631886
MSFT MICROSOFT .. 108.29 +1.01 15072538
NVDA NVIDIA COR.. 164.43 -37.96 13892849
QQQ INVESCO QQ.. 167.50 -0.59 12715034
CSCO CISCO SYST.. 46.35 -0.42 12046131
INTC INTEL CORP 48.83 +0.72 11090054
AAPL APPLE INC 193.53 +2.12 10817077
FB FACEBOOK I.. 139.53 -4.32 10383841
SQQQ PROSHARES .. 14.21 +0.15 9600660
Symbol Name Last Change Change %
CHEKW CHECK-CAP .. 0.1496 +0.0796 +113.71
DLPNW DOLPHIN EN.. 0.1101 +0.0496 +81.98
CREXW CREATIVE R.. 0.6639 +0.2539 +61.93
NXTDW NXT-ID, IN.. 0.1500 +0.0489 +48.37
WHLRW WHEELER RE.. 0.0100 +0.0030 +42.86
DRIOW DARIOHEALT.. 0.1500 +0.0400 +36.36
ONSIW ONCOBIOLOG.. 0.2000 +0.0490 +32.45
TSRO TESARO INC 34.96 +8.37 +31.48
EMCI EMC INS GR.. 31.25 +7.26 +30.26
BCACW BISON CAPI.. 0.5000 +0.0987 +24.60
Symbol Name Last Change Change %
RXIIW RXI PHARMA.. 0.0600 -0.0600 -50.00
RWLK REWALK ROB.. 0.2400 -0.2000 -45.45
SCACW SABAN CAPI.. 0.5118 -0.3232 -38.71
LMB LIMBACH HO.. 6.05 -2.29 -27.46
ESEA EUROSEAS L.. 1.23 -0.42 -25.45
GOGO GOGO INC. 5.00 -1.57 -23.90
AKER AKERS BIOS.. 1.23 -0.37 -23.13
SCPH SCPHARMACE.. 4.11 -0.99 -19.41
PRTHU PRIORITY T.. 9.16 -2.17 -19.15
ADILW ADIAL PHAR.. 0.3000 -0.0700 -18.92
Symbol Name Last Change Volume
GE GENERAL EL.. 8.02 -0.15 37135801
F FORD MOTOR.. 9.05 -0.26 13290643
BAC BANK OF AM.. 27.75 -0.15 12731476
PFE PFIZER INC 43.51 +0.30 8641523
ECA ENCANA COR.. 7.62 -0.15 8466368
T AT&T INC 30.29 +0.17 8334009
ABEV AMBEV S.A... 4.35 +0.12 8110561
PCG PG & E COR.. 24.40 +6.66 7980162
WFC WELLS FARG.. 52.94 +0.12 7176985
CHK CHESAPEAKE.. 3.58 -0.15 7022861
Symbol Name Last Change Change %
NYNY EMPIRE RES.. 13.00 +5.79 +80.31
PCG.E PG & E COR.. 19.25 +5.35 +38.49
PCG PG & E COR.. 24.40 +6.66 +37.54
UGAZ VELOCITYSH.. 152.20 +41.16 +37.07
NGVC NATURAL GR.. 22.50 +5.84 +35.05
TSRO TESARO INC 34.99 +8.41 +31.64
EMCI EMC INS GR.. 31.27 +7.17 +29.75
OASM OASMIA PHA.. 4.85 +1.10 +29.33
PCG.G PG & E COR.. 17.80 +3.76 +26.78
PCG.B PG & E COR.. 20.45 +4.21 +25.92
Symbol Name Last Change Change %
C''A CITIGROUP .. 0.0001 -0.0004 -80.00
RWLK REWALK ROB.. 0.2400 -0.1900 -44.19
IPIC PIC ENTERT.. 3.64 -2.37 -39.43
AMRWW ALTA MESA .. 0.2000 -0.1300 -39.39
PFMT PERFORMANT.. 1.28 -0.55 -30.05
DGAZ VELOCITYSH.. 3.30 -1.41 -29.94
DCAR DropCar, I.. 0.3600 -0.1500 -29.41
IPDN PROFESSION.. 2.00 -0.68 -25.37
ESEA EUROSEAS L.. 1.23 -0.40 -24.54
GOGO GOGO INC. 5.02 -1.55 -23.59

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
IBY/Z8 12/03/2018 123.66 -0.345 123.67 123.34 123.61 116 65
IBY/F9 01/02/2019 124.005 0.0 0.0 0.0 123.61 0 0
IBY/G9 02/01/2019 124.005 0.0 0.0 0.0 123.61 0 0
IBY/H9 03/01/2019 124.005 0.0 0.0 0.0 123.61 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
IBIG/Z8 12/03/2018 114.22 +0.075 114.22 114.22 114.34 1 2
IBIG/F9 01/02/2019 114.145 0.0 0.0 0.0 114.34 0 0
IBIG/G9 02/01/2019 114.145 0.0 0.0 0.0 114.34 0 0
IBIG/H9 03/01/2019 114.145 0.0 0.0 0.0 114.34 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
XBT/Z8 12/19/2018 5385.00 +20.00 5525.00 5365.00 5417.50 1786 2551
XBT/F9 01/16/2019 5450.00 +90.00 5495.00 5400.00 5415.00 102 840
XBT/G9 02/13/2019 5405.00 -75.00 5500.00 5400.00 5477.50 44 174
Symbol Expiration Last Change High Low Settlement Volume Int
VIX/X8 11/21/2018 18.30 -1.075 20.47 18.15 18.27 87014 72055
48VX/X8 11/28/2018 19.275 0.0 0.0 0.0 18.45 0 24
49VX/Z8 12/05/2018 19.275 0.0 0.0 0.0 18.32 0 3
50VX/Z8 12/12/2018 19.30 0.0 0.0 0.0 18.32 0 2
VIX/Z8 12/19/2018 18.35 -0.775 19.77 18.25 18.32 93816 190009
52VX/Z8 12/26/2018 19.15 0.0 0.0 0.0 18.45 0 0
01VX/F9 01/02/2019 19.15 0.0 0.0 0.0 18.85 0 0
VIX/F9 01/16/2019 18.80 -0.675 19.96 18.70 18.73 33750 62575
VIX/G9 02/13/2019 18.86 -0.615 19.81 18.77 18.82 16714 40502
VIX/H9 03/19/2019 18.87 -0.505 19.67 18.80 18.82 9126 34645
VIX/J9 04/17/2019 18.70 -0.425 19.42 18.61 18.67 5128 32518
VIX/K9 05/22/2019 18.69 -0.385 19.31 18.61 18.63 1976 26126
VIX/M9 06/19/2019 18.76 -0.365 19.35 18.73 18.75 830 16162
VIX/N9 07/17/2019 18.91 -0.29 19.35 18.90 18.90 125 1197
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/X8 11/21/2018 4.00 0.0 0.0 0.0 4.25 0 0
VXTY/Z8 12/26/2018 4.00 0.0 0.0 0.0 4.25 0 0
VXTY/F9 01/23/2019 4.00 0.0 0.0 0.0 4.25 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/Z8 12/21/2018 19.85 0.0 0.0 0.0 18.35 0 7458
VAZ/F9 01/18/2019 20.325 0.0 0.0 0.0 19.15 0 0
VAZ/G9 02/15/2019 20.575 0.0 0.0 0.0 19.70 0 0
VAZ/H9 03/15/2019 20.675 0.0 0.0 0.0 19.88 0 0
VAZ/M9 06/21/2019 20.60 0.0 0.0 0.0 20.07 0 0
VAZ/U9 09/19/2019 20.575 0.0 0.0 0.0 20.02 0 0
VAZ/Z9 12/20/2019 20.50 0.0 0.0 0.0 20.05 0 0
VAZ/M0 06/18/2020 20.575 0.0 0.0 0.0 20.05 0 0
VAZ/Z0 12/18/2020 20.375 0.0 0.0 0.0 20.07 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/Z8 12/21/2018 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/G9 02/15/2019 0.0 0.0 0 0
VAO/U9 09/20/2019 0.0 0.0 0 0
VAO/U0 09/18/2020 0.0 0.0 0 0
*Third Party Advertisement
Right
Left
.NCOMP   7247.87 -11.16
.SPX   2736.27 +6.07
VIX   18.14 -1.84
CBOE 741.15K 110.11 +0.40
.OEX   1213.73 +1.14
BXM   1406.65 +2.42
DJX   254.13 +1.24
.NDX   6867.02 -23.43
RUT   1527.5331 +3.4106
PUT   1870.62 -4.06
TYVIX   4.21 +0.14
RVX   21.82 -1.76

Special Offers
*Third Party Advertisements

Advertisement Advertisement