Quotes Dashboard

Market Snapshot

Advanced Chart
11.78
-0.02 -0.17%

VIX Overview

Last 11.78
Change -0.02 (-0.17 % )
Price
OHLC
Last Sale 11.78
Net Change -0.02
Percent Change -0.17
52 Week High 50.30
52 Week Low 8.56
Open 11.76
High 12.03
Low 11.72
Previous Close 11.80

Top Markets

Last Change Change %
VIX 11.78 -0.02 -0.17
S&P 500 2937.45 +6.70 +0.23
RUSSELL 2000 1723.4575 +3.2734 +0.19
GXBT 6704.22 +219.21 +3.38
MSCI EMERGING MARKETS 1051.67 +14.74 +1.42
MSCI EAFE 1992.11 +10.30 +0.52

Exchange Volume

  • Cboe:992326

  • C2:119623

  • 9/21/2018

    CFE:54613

  • 9/20/2018

    CFE:217008

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPX1821L3200 SPX 3200.00 12/21/2018 2.05 -0.05 6002 13828
SPX1821L3150 SPX 3150.00 12/21/2018 3.60 1.31 6000 19161
VIX1819L17 VIX 17.00 12/19/2018 1.70 -0.01 5000 30576
SPX1821L2950 SPX 2950.00 12/21/2018 58.00 3.75 4310 26998
Puts
VIX1821W14 VIX 14.00 11/21/2018 1.20 0.00 10071 71703
SPX1821X2945 SPX 2945.00 12/21/2018 61.50 -2.00 4488 66
SPXW1828U2900 SPX 2900.00 09/28/2018 4.75 -0.89 3911 19852
SPXW1828U2850 SPX 2850.00 09/28/2018 1.85 -0.70 3412 67624
Symbol Ticker Strike Expr Last Change Volume Int
Calls
FXI1819J43 FXI 43.00 10/19/2018 1.20 0.28 8075 156649
EEM1805J43.5 EEM 43.50 10/05/2018 0.40 0.02 7700 11435
KRE1821L69 KRE 69.00 12/21/2018 0.32 -0.16 6250 47349
EEM1828I43 EEM 43.00 09/28/2018 0.50 0.00 5347 107210
Puts
EWZ1816W29 EWZ 29.00 11/16/2018 0.97 -0.13 5416 44437
KRE1821X57 KRE 57.00 12/21/2018 0.60 -0.14 5000 1526
SPY1821U292.5 SPY 292.50 09/21/2018 0.23 -0.29 3677 15119
MDXG1918M2.5 MDXG 2.50 01/18/2019 0.39 -0.09 3596 140346

Market Scanner

Symbol Name Last Change Volume
IGC INDIA GLOB.. 3.48 +1.33 1444852
SRCI SRC ENERGY.. 8.86 -0.02 381831
URG UR-ENERGY .. 0.7800 -0.1466 354900
TRXC TRANSENTER.. 6.57 +0.11 341018
PTN PALATIN TE.. 1.02 -0.01 289013
UEC URANIUM EN.. 1.70 -0.05 278807
ASM AVINO SILV.. 0.5801 -0.2079 238762
NOG NORTHERN O.. 3.67 +0.08 235261
BPMX BIOPHARMX .. 0.2110 +0.0052 202255
XXII 22ND CENTU.. 2.83 +0.04 188978
Symbol Name Last Change Change %
IGC INDIA GLOB.. 3.48 +1.33 +61.86
AWSM COOL HOLDI.. 13.16 +3.49 +36.09
DTEA DAVIDSTEA .. 4.50 +1.15 +34.33
ASCMA ASCENT CAP.. 2.80 +0.45 +19.15
EGC ENERGY XXI.. 7.35 +1.16 +18.74
SCS STEELCASE .. 18.80 +2.70 +16.77
LGCY LEGACY RES.. 5.40 +0.71 +15.14
NBY NOVABAY PH.. 1.60 +0.20 +14.29
TIK TEL INSTRU.. 2.85 +0.30 +11.76
NEW PUXIN LIMI.. 9.26 +0.95 +11.43
Symbol Name Last Change Change %
GTXI GTX INC 2.00 -21.23 -91.39
TTNP TITAN PHAR.. 0.2200 -0.2800 -56.00
ASM AVINO SILV.. 0.5801 -0.2079 -26.38
TLRY TILRAY INC.. 132.30 -43.26 -24.64
PIR PIER 1 IMP.. 1.46 -0.34 -19.17
UNFI UNITED NAT.. 28.32 -5.48 -16.21
URG UR-ENERGY .. 0.7800 -0.1466 -15.82
CRBP CORBUS PHA.. 6.88 -1.02 -12.91
LODE COMSTOCK M.. 0.1501 -0.0196 -11.55
XYF X FINANCIA.. 10.30 -1.23 -10.67
Symbol Name Last Change Volume
MSFT MICROSOFT .. 113.94 +0.37 12942812
AAPL APPLE INC 219.82 -0.21 8912245
CSCO CISCO SYST.. 48.38 +0.65 8686820
INTC INTEL CORP 47.11 -0.09 7940729
CMCSA COMCAST CO.. 37.69 -0.13 7349957
MU MICRON TEC.. 44.72 -1.34 7001750
NBEV NEW AGE BE.. 8.20 +0.35 6660826
FB FACEBOOK I.. 165.62 -0.40 4646266
HMNY HELIOS AND.. 0.0149 +0.0001 4193781
AMD ADVANCED M.. 31.53 +0.35 4120810
Symbol Name Last Change Change %
CLRBZ CELLECTAR .. 0.0997 +0.0395 +65.61
VKTXW VIKING THE.. 22.00 +6.96 +46.28
JASNW JASON INDU.. 0.0100 +0.0029 +40.85
BHACW BARINGTON .. 0.1204 +0.0304 +33.78
OASM OASMIA PHA.. 3.40 +0.84 +32.81
ONTXW ONCONOVA T.. 0.2407 +0.0555 +29.97
SNES SENESTECH,.. 0.9300 +0.2103 +29.22
AWSM COOL HOLDI.. 13.19 +2.69 +25.62
EGC ENERGY XXI.. 7.49 +1.31 +21.20
NXTDW NXT-ID, IN.. 0.1200 +0.0201 +20.12
Symbol Name Last Change Change %
GTXI GTX INC 1.82 -21.47 -92.19
TTNP TITAN PHAR.. 0.2200 -0.2801 -56.01
BPTH BIO-PATH H.. 0.6300 -0.3300 -34.37
BNGO BIONANO GE.. 7.00 -3.00 -30.00
TLRY TILRAY INC.. 125.86 -50.49 -28.63
UNFI UNITED NAT.. 28.61 -5.24 -15.48
BBOX BLACK BOX .. 1.02 -0.17 -14.29
CRBP CORBUS PHA.. 6.88 -1.07 -13.52
NVCN NEOVASC IN.. 2.50 -0.30 -10.71
CYRXW CRYOPORT I.. 9.31 -1.11 -10.65
Symbol Name Last Change Volume
GE GENERAL EL.. 12.48 +0.02 12790964
BAC BANK OF AM.. 31.22 +0.03 11792324
T AT&T INC 34.01 +0.57 10169404
XOM EXXON MOBI.. 85.15 +0.33 7172409
PFE PFIZER INC 43.72 -0.03 7151273
KO COCA COLA .. 46.49 -0.15 5796712
F FORD MOTOR.. 9.93 +0.11 5770737
WFC WELLS FARG.. 55.63 +0.08 5280371
VZ VERIZON CO.. 54.45 +0.50 5135368
JPM JPMORGAN C.. 118.41 -0.22 4638406
Symbol Name Last Change Change %
IGC INDIA GLOB.. 3.48 +1.38 +65.71
SNES SENESTECH,.. 0.9500 +0.2600 +37.68
OASM OASMIA PHA.. 3.37 +0.88 +35.34
AWSM COOL HOLDI.. 13.10 +2.85 +27.80
EGC ENERGY XXI.. 7.45 +1.27 +20.55
TRPX THERAPIX B.. 5.33 +0.79 +17.40
SCS STEELCASE .. 18.85 +2.70 +16.72
ALT ALTIMMUNE .. 30.20 +4.13 +15.84
LGCY LEGACY RES.. 5.27 +0.71 +15.57
DTEA DAVIDSTEA .. 4.00 +0.50 +14.29
Symbol Name Last Change Change %
GTXI GTX INC 1.82 -21.36 -92.15
TTNP TITAN PHAR.. 0.2200 -0.3200 -59.26
TLRY TILRAY INC.. 126.18 -51.47 -28.97
ASM AVINO SILV.. 0.5898 -0.2002 -25.34
PIR PIER 1 IMP.. 1.42 -0.39 -21.55
VKTXW VIKING THE.. 17.10 -3.42 -16.67
UNFI UNITED NAT.. 28.55 -5.25 -15.53
REV REVLON INC 20.45 -3.75 -15.50
URG UR-ENERGY .. 0.7814 -0.1377 -14.98
CRBP CORBUS PHA.. 6.80 -1.05 -13.38

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
IBY/V8 10/01/2018 126.595 0.0 0.0 0.0 126.59 0 128
IBY/X8 11/01/2018 127.285 0.0 0.0 0.0 127.28 0 0
IBY/Z8 12/03/2018 127.285 0.0 0.0 0.0 127.28 0 0
IBY/F9 01/02/2019 127.285 0.0 0.0 0.0 127.28 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
XBT/V8 10/17/2018 6700.00 +295.00 6760.00 6420.00 6405.00 2682 2231
XBT/X8 11/14/2018 6700.00 +287.50 6760.00 6470.00 6412.50 152 552
XBT/Z8 12/19/2018 6700.00 +300.00 6735.00 6470.00 6400.00 52 732
Symbol Expiration Last Change High Low Settlement Volume Int
39VX/U8 09/26/2018 12.75 -0.05 12.75 12.75 12.80 25 38
40VX/V8 10/03/2018 13.175 0.0 0.0 0.0 13.18 0 1
41VX/V8 10/10/2018 13.50 0.0 0.0 0.0 13.50 0 26
VIX/V8 10/17/2018 14.00 -0.025 14.15 13.95 14.03 18075 249695
43VX/V8 10/24/2018 14.40 0.0 0.0 0.0 14.40 0 2
44VX/V8 10/31/2018 14.55 0.0 0.0 0.0 14.55 0 0
VIX/X8 11/21/2018 14.86 -0.065 15.00 14.86 14.93 13377 93453
VIX/Z8 12/19/2018 15.16 -0.015 15.25 15.12 15.18 4138 68441
VIX/F9 01/16/2019 15.66 -0.015 15.75 15.65 15.68 987 41812
VIX/G9 02/13/2019 15.93 +0.005 16.00 15.92 15.93 451 22970
VIX/H9 03/19/2019 16.27 -0.005 16.33 16.25 16.28 233 18303
VIX/J9 04/17/2019 16.48 +0.055 16.50 16.45 16.42 81 16035
VIX/K9 05/22/2019 16.70 +0.025 16.71 16.67 16.67 19 2211
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/U8 09/26/2018 3.30 0.0 0.0 0.0 3.30 0 0
VXTY/X8 11/21/2018 3.30 0.0 0.0 0.0 3.30 0 0
VXTY/Z8 12/26/2018 3.30 0.0 0.0 0.0 3.30 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAZ/V8 10/19/2018 11.70 0.0 0.0 0.0 11.70 0 1956
VAZ/X8 11/16/2018 13.15 0.0 0.0 0.0 13.15 0 0
VAZ/Z8 12/21/2018 14.375 0.0 0.0 0.0 14.38 0 0
VAZ/F9 01/18/2019 15.15 0.0 0.0 0.0 15.15 0 0
VAZ/H9 03/15/2019 15.825 0.0 0.0 0.0 15.83 0 0
VAZ/M9 06/21/2019 16.55 0.0 0.0 0.0 16.55 0 0
VAZ/U9 09/20/2019 16.95 0.0 0.0 0.0 16.95 0 0
VAZ/Z9 12/20/2019 17.225 0.0 0.0 0.0 17.23 0 0
VAZ/M0 06/19/2020 17.95 0.0 0.0 0.0 17.95 0 0
VAZ/Z0 12/18/2020 18.55 0.0 0.0 0.0 18.55 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/X8 11/16/2018 0.0 0.0 0 0
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/U9 09/20/2019 0.0 0.0 0 0
*Third Party Advertisement
Right
Left
.NCOMP   8037.84 +9.61
.SPX   2937.37 +6.62
VIX   11.78 -0.02
CBOE 319.6K 107.81 +0.63
.OEX   1301.72 +2.32
BXM   1472.62 0.0
DJX   266.98 +0.41
.NDX   7580.37 +11.33
RUT   1723.4722 +3.2881
PUT   1964.75 0.0
TYVIX   3.52 +0.02
RVX   13.48 +0.08

Special Offers
*Third Party Advertisements

Advertisement Advertisement