世爵娱乐最高奖金: Quotes Dashboard

Market Snapshot

Advanced Chart
12.29
-0.12 -0.97%

VIX Overview

Last 12.29
Change -0.12 (-0.97 % )
Price
OHLC
Last Sale 12.29
Net Change -0.12
Percent Change -0.97
52 Week High 50.30
52 Week Low 8.56
Open 12.37
High 12.82
Low 11.80
Previous Close 12.41

Top Markets

Last Change Change %
VIX 12.29 -0.12 -0.97
S&P 500 2846.07 +25.67 +0.91
RUSSELL 2000 1685.2032 +5.0078 +0.30
GXBT 8255.04 -44.96 -0.54
MSCI EMERGING MARKETS 1092.55 +3.73 +0.34
MSCI EAFE 2001.79 +8.97 +0.45

Exchange Volume

  • Cboe:4240399

  • C2:457166

  • 7/26/2018

    CFE:5596

  • 7/25/2018

    CFE:188333

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
VIX1819I20 VIX 20.00 09/19/2018 0.90 -0.10 32823 77597
SPXW1827G2835 SPX 2835.00 07/27/2018 12.50 9.15 29351 25376
SPXW1827G2825 SPX 2825.00 07/27/2018 20.00 12.55 28751 26828
VIX1819I16 VIX 16.00 09/19/2018 1.52 -0.13 28506 38020
Puts
VIX1819U12.5 VIX 12.50 09/19/2018 0.48 -0.02 27800 284
SPXW1807U2685 SPX 2685.00 09/07/2018 10.40 -1.62 21353 21370
SPXW1807U2565 SPX 2565.00 09/07/2018 4.90 -0.50 21342 21712
SPXW1814U2685 SPX 2685.00 09/14/2018 13.13 -3.67 21308 7
Symbol Ticker Strike Expr Last Change Volume Int
Calls
FXI1819J48 FXI 48.00 10/19/2018 0.51 0.32 28434 2851
RLGY1915C30 RLGY 30.00 03/15/2019 0.32 0.02 19601 0
EEM1824H46 EEM 46.00 08/24/2018 0.35 0.12 19544 11422
SPY1817H290 SPY 290.00 08/17/2018 0.42 0.23 17613 90166
Puts
FXI1821U37 FXI 37.00 09/21/2018 0.11 -0.04 15017 25092
KO1918M40 KO 40.00 01/18/2019 0.31 -0.16 13821 17175
QQQ1821U169 QQQ 169.00 09/21/2018 1.21 -0.48 10031 18309
EEM1821U39 EEM 39.00 09/21/2018 0.11 -0.06 10002 75993

Market Scanner

Symbol Name Last Change Volume
GST GASTAR EXP.. 0.1000 -0.0100 1535652
CRMD CORMEDIX I.. 0.3260 +0.0460 1354178
AWX AVALON HOL.. 4.32 +0.97 780048
GSAT GLOBALSTAR.. 0.4400 -0.0023 634808
NGD NEW GOLD I.. 1.81 +0.05 541896
TRXC TRANSENTER.. 5.34 +0.29 506463
NOG NORTHERN O.. 3.40 +0.02 387661
EEM iShares MS.. 45.03 +0.74 384174
CEI CAMBER ENE.. 0.3650 -0.0220 289544
SRCI SRC ENERGY.. 11.27 +0.38 277452
Symbol Name Last Change Change %
BE BLOOM ENER.. 24.50 +9.50 +63.33
TORC RESTORBIO .. 13.41 +4.38 +48.50
NVRO NEVRO CORP 60.03 +15.82 +35.78
AWX AVALON HOL.. 4.32 +0.97 +28.96
VRAY VIEWRAY IN.. 11.99 +2.44 +25.55
ATTU ATTUNITY L.. 15.89 +3.17 +24.92
USNA USANA HEAL.. 136.20 +26.75 +24.44
GRUB GRUBHUB IN.. 134.77 +25.72 +23.59
YEXT YEXT INC 22.65 +3.71 +19.59
MHH MASTECH DI.. 20.27 +3.19 +18.64
Symbol Name Last Change Change %
HMNY HELIOS AND.. 10.90 -10.35 -48.71
TZOO TRAVELZOO 12.75 -5.90 -31.64
SCON SUPERCONDU.. 5.09 -2.02 -28.41
BHE BENCHMARK .. 24.23 -5.02 -17.18
TUP TUPPERWARE.. 34.06 -6.72 -16.48
ACOR ACORDA THE.. 24.50 -4.25 -14.78
UAVS AGEAGLE AE.. 1.82 -0.30 -14.11
HYRE HYRECAR IN.. 3.23 -0.52 -13.87
GST.B GASTAR EXP.. 3.66 -0.51 -12.23
GST.A GASTAR EXP.. 3.53 -0.48 -11.97
Symbol Name Last Change Volume
AMD ADVANCED M.. 16.05 -0.14 19588974
FB FACEBOOK I.. 217.50 +2.83 18774704
MSFT MICROSOFT .. 110.83 +3.17 9955750
QQQ INVESCO QQ.. 182.82 +2.52 9245938
MU MICRON TEC.. 53.39 +0.22 7986320
CSCO CISCO SYST.. 43.16 +0.77 7331549
INTC INTEL CORP 52.43 +0.25 6698202
CMCSA COMCAST CO.. 33.42 +0.03 6162113
AAPL APPLE INC 194.82 +1.82 5821278
GRPN GROUPON IN.. 5.27 +0.48 5817102
Symbol Name Last Change Change %
EYESW SECOND SIG.. 0.7900 +0.2910 +58.32
TORC RESTORBIO .. 13.47 +4.46 +49.50
RIBTW RICEBRAN T.. 0.2400 +0.0620 +34.83
CERCW CERECOR IN.. 0.2400 +0.0599 +33.26
JASNW JASON INDU.. 0.0091 +0.0021 +30.00
CLIRW CLEARSIGN .. 0.5400 +0.1200 +28.57
VRAY VIEWRAY IN.. 12.00 +2.45 +25.65
ATTU ATTUNITY L.. 15.90 +3.18 +25.00
PTSI PAM TRANS .. 52.95 +8.84 +20.04
ADXSW ADVAXIS IN.. 0.1550 +0.0250 +19.23
Symbol Name Last Change Change %
HMNY HELIOS AND.. 10.60 -10.65 -50.12
NHLDW NATIONAL H.. 0.5600 -0.4400 -44.00
ATISW ATTIS INDU.. 0.0601 -0.0442 -42.38
AGRX AGILE THER.. 0.2900 -0.1701 -36.97
BSPM BIOSTAR PH.. 1.33 -0.76 -36.36
HCCHW HL ACQUISI.. 0.4799 -0.2670 -35.75
TZOO TRAVELZOO 12.70 -5.95 -31.90
CLRBZ CELLECTAR .. 0.1700 -0.0700 -29.17
SCON SUPERCONDU.. 5.08 -2.07 -28.95
ONTXW ONCONOVA T.. 0.1301 -0.0389 -23.02
Symbol Name Last Change Volume
F FORD MOTOR.. 10.52 -0.05 23322562
T AT&T INC 30.25 -1.43 19922750
GE GENERAL EL.. 13.11 -0.01 13767609
BAC BANK OF AM.. 31.07 +0.24 11925705
ABEV AMBEV S.A... 5.09 +0.10 9637002
FCX FREEPORT-M.. 15.86 -0.21 6653136
NOK NOKIA CORP.. 5.98 +0.08 6199152
FCAU FIAT CHRYS.. 17.00 -2.28 5913309
GM GENERAL MO.. 37.65 -1.83 5867941
GGP GGP INC 21.35 +0.37 5726379
Symbol Name Last Change Change %
BE BLOOM ENER.. 25.00 +10.00 +66.67
TORC RESTORBIO .. 13.41 +4.38 +48.50
NVRO NEVRO CORP 60.01 +15.79 +35.71
AWX AVALON HOL.. 4.30 +1.00 +30.30
VRAY VIEWRAY IN.. 11.99 +2.44 +25.55
ATTU ATTUNITY L.. 15.89 +3.17 +24.92
USNA USANA HEAL.. 136.25 +27.10 +24.83
GRUB GRUBHUB IN.. 134.73 +25.67 +23.54
OASM OASMIA PHA.. 2.30 +0.38 +19.79
YEXT YEXT INC 22.66 +3.72 +19.64
Symbol Name Last Change Change %
C''A CITIGROUP .. 0.0100 -0.0100 -50.00
HMNY HELIOS AND.. 10.90 -10.35 -48.71
AGRX AGILE THER.. 0.2900 -0.1700 -36.96
BSPM BIOSTAR PH.. 1.33 -0.76 -36.36
HCCHW HL ACQUISI.. 0.4800 -0.2700 -36.00
TZOO TRAVELZOO 12.75 -5.90 -31.64
SCON SUPERCONDU.. 5.09 -2.02 -28.41
SSLJ SSLJ.COM L.. 0.8800 -0.2400 -21.43
GLG CHINA COMM.. 0.7400 -0.1900 -20.43
BHE BENCHMARK .. 24.25 -5.15 -17.52

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/Q8 08/15/2018 8190.00 +70.00 8320.00 8120.00 8120.00 471 2860
XBT/U8 09/19/2018 8185.00 +47.50 8240.00 8140.00 8137.50 17 1292
XBT/V8 10/17/2018 8170.00 +60.00 8310.00 8170.00 8110.00 10 588
XBT/X8 11/14/2018 8190.00 0.0 0.0 0.0 8190.00 0 1
Symbol Expiration Last Change High Low Settlement Volume Int
31VX/Q8 08/01/2018 12.725 0.0 0.0 0.0 12.73 0 93
32VX/Q8 08/08/2018 12.975 0.0 0.0 0.0 12.98 0 132
33VX/Q8 08/15/2018 13.45 0.0 0.0 0.0 13.45 0 95
VIX/Q8 08/22/2018 14.05 +0.225 14.15 13.95 13.83 2196 179658
35VX/Q8 08/29/2018 14.425 0.0 0.0 0.0 14.43 0 15
VIX/U8 09/19/2018 15.01 +0.135 15.07 14.90 14.88 2112 93398
VIX/V8 10/17/2018 15.70 +0.075 15.71 15.60 15.63 338 51890
VIX/X8 11/21/2018 15.90 +0.025 15.95 15.84 15.88 185 32331
VIX/Z8 12/19/2018 15.90 0.0 15.94 15.86 15.90 122 27066
VIX/F9 01/16/2019 16.50 +0.075 16.55 16.43 16.42 40 15349
VIX/G9 02/13/2019 16.65 +0.025 16.75 16.60 16.63 8 6983
VIX/H9 03/19/2019 17.00 0.0 17.10 17.00 17.00 2 1710
VIX/J9 04/17/2019 17.075 0.0 0.0 0.0 17.07 0 242
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/Q8 08/22/2018 3.80 0.0 0.0 0.0 3.80 0 0
VXTY/U8 09/26/2018 3.80 0.0 0.0 0.0 3.80 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 08/17/2018 11.125 0.0 0.0 0.0 11.13 0 0
VAZ/U8 09/21/2018 12.975 0.0 0.0 0.0 12.98 0 3161
VAZ/V8 10/19/2018 13.95 0.0 0.0 0.0 13.95 0 0
VAZ/X8 11/16/2018 14.73 0.0 0.0 0.0 14.73 0 0
VAZ/Z8 12/21/2018 15.30 0.0 0.0 0.0 15.30 0 0
VAZ/F9 01/18/2019 15.825 0.0 0.0 0.0 15.83 0 0
VAZ/H9 03/15/2019 16.55 0.0 0.0 0.0 16.55 0 0
VAZ/M9 06/21/2019 17.00 0.0 0.0 0.0 17.00 0 0
VAZ/U9 09/20/2019 17.35 0.0 0.0 0.0 17.35 0 0
VAZ/Z9 12/20/2019 17.65 0.0 0.0 0.0 17.65 0 0
VAZ/M0 06/19/2020 18.40 0.0 0.0 0.0 18.40 0 0
VAZ/Z0 12/18/2020 18.80 0.0 0.0 0.0 18.80 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/Q8 08/17/2018 0.0 0.0 0 0
VAO/U8 09/21/2018 18.425 0.0 0.0 0.0 18.42 0 0
VAO/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   7932.24 +91.47
.SPX   2846.07 +25.67
VIX   12.29 -0.12
CBOE 515.14K 105.33 +1.20
.OEX   1260.50 +10.56
BXM   1442.46 +4.07
DJX   254.14 +1.72
.NDX   7508.59 +102.34
RUT   1685.2032 +5.0078
PUT   1929.72 +5.08
TYVIX   3.92 -0.02
RVX   14.80 -0.82
'; $('body').prepend(noscript);
  • 个税起征点若提到5000元 对你的收入有啥影响? 2018-12-12
  • 乌鲁木齐水磨沟区开建两座立体停车库 2018-12-11
  • 【理上网来·辉煌十九大】欧莱雅公司董事长:中国是推动世界创新发展的主要动力 2018-12-11
  • 筑牢主流 摈弃“历史虚无主义” 2018-12-10
  • 各族群众乐享假日:粽叶飘香 歌舞传情 2018-12-10
  • 电影《泄密者》佘诗曼首演记者:这个职业很辛苦 2018-12-09
  • 湖南首例“蚂蚁花呗”套现案:利用虚假交易套现3.2亿元 2018-12-09
  • 在端午品味文化的芳香 锐评 2018-12-09
  • 纠正事业企业化腐败,中国事业要对中国人民生存风险无偿负起责任来。 2018-12-08
  • 草原文化--内蒙古频道--人民网 2018-12-08
  • 这支神奇冰岛队里都是邻居 扑出梅西点球的门将还是导演 2018-12-08
  • 长治城区签约8个转型项目 2018-12-07
  • 笑博士,你说说,过去的国民经济发展计划是怎么订立的?有什么样的组织架构具体运作和实现这个事情?笑博士没有那个时代的经历,抄书、抄资料,说成绩、说缺点,都是可以的 2018-12-07
  • 钱增德:如何从业务精英一步步成为红色通缉犯? 2018-12-07
  • 奔驰R级优惠10.7万元 少量现车火热促销 2018-12-07
  • 466| 111| 144| 537| 984| 789| 602| 54| 973| 371|