彩票开奖结果: Quotes Dashboard

Market Snapshot

Advanced Chart
14.97
-1.17 -7.25%

VIX Overview

Last 14.97
Change -1.17 (-7.25 % )
Price
OHLC
Last Sale 14.97
Net Change -1.17
Percent Change -7.25
52 Week High 50.30
52 Week Low 8.56
Open 15.62
High 16.22
Low 14.47
Previous Close 16.14

Top Markets

Last Change Change %
VIX 14.97 -1.17 -7.25
S&P 500 2736.61 +23.39 +0.86
RUSSELL 2000 1679.4823 +19.0625 +1.15
GXBT 6538.09 -81.44 -1.23
MSCI EMERGING MARKETS 1052.72 -1.63 -0.15
MSCI EAFE 1957.73 +3.34 +0.17

Exchange Volume

  • Cboe:3124063

  • C2:384531

  • 7/6/2018

    CFE:6285

  • 7/5/2018

    CFE:206377

Bitcoin Futures (XBT) Prices

Cboe Most Active Options

Symbol Ticker Strike Expr Last Change Volume Int
Calls
SPX1817H2830 SPX 2830.00 08/17/2018 4.61 1.01 21588 22567
SPXW1824H2815 SPX 2815.00 08/24/2018 9.70 1.80 21493 164
SPX1817H2880 SPX 2880.00 08/17/2018 1.33 0.10 21475 21919
SPXW1824H2855 SPX 2855.00 08/24/2018 3.50 0.71 21417 10
Puts
SPX1817T2650 SPX 2650.00 08/17/2018 22.50 -6.50 21712 44736
SPXW1824T2640 SPX 2640.00 08/24/2018 24.90 -9.35 21528 213
SPX1817T2520 SPX 2520.00 08/17/2018 9.55 -0.75 21462 21768
SPXW1824T2510 SPX 2510.00 08/24/2018 13.00 -5.20 21408 75
Symbol Ticker Strike Expr Last Change Volume Int
Calls
QQQ1821I186 QQQ 186.00 09/21/2018 0.92 0.17 35116 30409
BAC1806G29 BAC 29.00 07/06/2018 0.01 0.00 18136 84082
SPY1813G280 SPY 280.00 07/13/2018 0.05 -0.05 17044 27961
SPY1827G275 SPY 275.00 07/27/2018 2.18 0.18 17020 11296
Puts
WFC1918M52.5 WFC 52.50 01/18/2019 2.20 0.15 10039 72310
WFC1918M50 WFC 50.00 01/18/2019 1.41 0.05 10028 56767
VXX1820S32 VXX 32.00 07/20/2018 0.35 -0.03 7951 34185
VXX1820S29 VXX 29.00 07/20/2018 0.04 0.01 7530 34788

Market Scanner

Symbol Name Last Change Volume
LNG CHENIERE E.. 64.82 -0.18 1030935
CVRS CORINDUS V.. 1.06 +0.23 576718
SRCI SRC ENERGY.. 11.14 -0.00 557816
TRXC TRANSENTER.. 4.10 +0.26 552231
NOG NORTHERN O.. 3.21 -0.00 503089
CEI CAMBER ENE.. 0.6160 -0.0940 456468
GBR NEW CONCEP.. 4.95 +0.84 441406
NGD NEW GOLD I.. 2.16 +0.06 406206
XXII 22ND CENTU.. 2.93 +0.23 388040
GSAT GLOBALSTAR.. 0.4800 +0.0153 385104
Symbol Name Last Change Change %
ANW AEGEAN MAR.. 2.04 +1.41 +223.81
DFBG DIFFERENTI.. 4.86 +1.77 +57.28
XPLR XPLORE TEC.. 5.96 +1.91 +47.16
CVRS CORINDUS V.. 1.06 +0.23 +28.02
BBOX BLACK BOX .. 0.9500 +0.2000 +26.67
PTIE PAIN THERA.. 2.61 +0.46 +21.40
ONTX ONCONOVA T.. 0.4600 +0.0800 +21.05
GBR NEW CONCEP.. 4.95 +0.84 +20.44
JOB GEE GROUP .. 2.72 +0.44 +19.51
HOS HORNBECK O.. 4.65 +0.69 +17.42
Symbol Name Last Change Change %
TGC TENGASCO I.. 1.09 -0.43 -28.29
MXC MEXCO ENER.. 6.73 -1.94 -22.38
AMDA AMEDICA CO.. 0.7400 -0.1400 -15.91
CLNE CLEAN ENER.. 3.13 -0.58 -15.63
AMSC AMERICAN S.. 5.96 -1.10 -15.58
YUMA YUMA ENERG.. 0.5035 -0.0925 -15.52
CEI CAMBER ENE.. 0.6160 -0.0940 -13.24
INNT INNOVATE B.. 22.68 -3.16 -12.23
BRN BARNWELL I.. 2.19 -0.28 -11.34
BLNK BLINK CHAR.. 3.97 -0.49 -10.99
Symbol Name Last Change Volume
HMNY HELIOS AND.. 0.1906 -0.0215 10801750
MU MICRON TEC.. 52.84 +1.36 10739594
AMD ADVANCED M.. 15.50 +0.50 10175651
INTC INTEL CORP 50.75 +1.28 7960005
QQQ INVESCO QQ.. 172.92 +2.12 7178543
MSFT MICROSOFT .. 99.76 +0.71 6401013
FB FACEBOOK I.. 198.45 +5.72 6208976
AABA ALTABA INC 73.35 +0.56 6205606
IQ IQIYI, INC.. 31.19 -1.79 5751130
WBA WALGREEN B.. 62.38 +1.62 5287717
Symbol Name Last Change Change %
NXTDW NXT-ID, IN.. 0.1900 +0.0786 +70.56
CYHHZ COMMUNITY .. 0.0160 +0.0059 +58.42
DFBG DIFFERENTI.. 4.86 +1.77 +57.28
XPLR XPLORE TEC.. 5.97 +1.92 +47.41
KBLMR KBL MERGER.. 0.5000 +0.1416 +39.49
CETXW CEMTREX IN.. 0.2000 +0.0500 +33.33
RGSE REAL GOODS.. 0.5300 +0.1300 +32.50
STLRW STELLAR AC.. 0.2600 +0.0600 +30.00
NUROW NEUROMETRI.. 0.0460 +0.0106 +29.94
IMRNW IMMURON LI.. 4.00 +0.90 +29.03
Symbol Name Last Change Change %
EYEGW EYEGATE PH.. 0.0311 -0.0250 -44.56
AGFSW AGROFRESH .. 0.2590 -0.1110 -30.00
KTOVW KITOV PHAR.. 0.6500 -0.2500 -27.78
RXIIW RXI PHARMA.. 0.4000 -0.1400 -25.93
OPGNW OPGEN INC .. 0.3000 -0.0973 -24.49
BRPAR BIG ROCK P.. 0.3700 -0.0700 -15.91
AMSC AMERICAN S.. 5.95 -1.11 -15.72
AMDA AMEDICA CO.. 0.7421 -0.1379 -15.67
BIOC BIOCEPT IN.. 0.1750 -0.0325 -15.66
CLNE CLEAN ENER.. 3.13 -0.58 -15.50
Symbol Name Last Change Volume
GE GENERAL EL.. 13.43 +0.06 14691326
F FORD MOTOR.. 11.05 +0.06 11171865
ABEV AMBEV S.A... 4.72 +0.03 9869099
T AT&T INC 32.60 -0.11 9465669
BAC BANK OF AM.. 27.92 +0.14 8270252
SWN SOUTHWESTE.. 5.32 -0.00 8161911
RAD RITE AID C.. 1.69 -0.01 6021462
PFE PFIZER INC 36.87 +0.52 5889010
WFC WELLS FARG.. 55.24 -0.32 5586195
GGB GERDAU S A.. 3.81 +0.22 5567319
Symbol Name Last Change Change %
ANW AEGEAN MAR.. 2.03 +1.40 +222.22
CYHHZ COMMUNITY .. 0.0200 +0.0100 +100.00
DFBG DIFFERENTI.. 4.86 +1.77 +57.28
XPLR XPLORE TEC.. 5.96 +1.91 +47.16
RGSE REAL GOODS.. 0.5300 +0.1300 +32.50
CVRS CORINDUS V.. 1.05 +0.22 +26.87
PRAN PRANA BIOT.. 2.37 +0.50 +26.74
ABIL ABILITY IN.. 7.98 +1.53 +23.72
BBOX BLACK BOX .. 0.9500 +0.1800 +23.38
PTIE PAIN THERA.. 2.61 +0.48 +22.54
Symbol Name Last Change Change %
DHCP''A DITECH HOL.. 0.4440 -0.1560 -26.00
TGC TENGASCO I.. 1.19 -0.33 -21.71
MXC MEXCO ENER.. 6.81 -1.86 -21.45
BIOC BIOCEPT IN.. 0.1700 -0.0400 -19.05
AMDA AMEDICA CO.. 0.7400 -0.1400 -15.91
CLNE CLEAN ENER.. 3.13 -0.58 -15.63
AMSC AMERICAN S.. 5.96 -1.10 -15.58
CEI CAMBER ENE.. 0.6160 -0.0940 -13.24
CLPS CLPS INCOR.. 11.03 -1.62 -12.81
XSPL XSPAND PRO.. 6.92 -0.97 -12.29

Futures

Symbol Expiration Last Change High Low Settlement Volume Int
XBT/N8 07/18/2018 6490.00 0.0 6540.00 6475.00 6490.00 463 3468
XBT/Q8 08/15/2018 6495.00 +5.00 6550.00 6490.20 6490.00 18 882
XBT/U8 09/19/2018 6492.50 0.0 0.0 0.0 6492.50 0 831
Symbol Expiration Last Change High Low Settlement Volume Int
28VX/N8 07/11/2018 15.30 0.0 0.0 0.0 15.30 0 68
VIX/N8 07/18/2018 15.50 +0.025 15.85 15.48 15.48 2638 135828
30VX/N8 07/25/2018 15.45 0.0 0.0 0.0 15.45 0 23
31VX/Q8 08/01/2018 15.75 0.0 0.0 0.0 15.75 0 5
32VX/Q8 08/08/2018 15.70 0.0 0.0 0.0 15.70 0 0
33VX/Q8 08/15/2018 15.90 0.0 0.0 0.0 15.90 0 0
VIX/Q8 08/22/2018 16.10 +0.025 16.32 16.10 16.08 1860 108445
VIX/U8 09/19/2018 16.52 +0.045 16.68 16.52 16.48 470 41954
VIX/V8 10/17/2018 16.95 -0.025 17.11 16.95 16.98 258 45830
VIX/X8 11/21/2018 17.10 +0.075 17.14 17.05 17.02 71 22919
VIX/Z8 12/19/2018 17.00 -0.025 17.10 17.00 17.02 79 23728
VIX/F9 01/16/2019 17.55 +0.025 17.60 17.50 17.52 55 9493
VIX/G9 02/13/2019 17.625 0.0 0.0 0.0 17.63 0 2857
VIX/H9 03/19/2019 17.80 0.0 0.0 0.0 17.80 0 140
Symbol Expiration Last Change High Low Settlement Volume Int
VXTY/N8 07/25/2018 3.90 0.0 0.0 0.0 3.90 0 0
VXTY/Q8 08/22/2018 3.90 0.0 0.0 0.0 3.90 0 0
VXTY/U8 09/26/2018 3.90 0.0 0.0 0.0 3.90 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
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 14.425 0.0 0.0 0.0 14.43 0 2270
VAZ/Q8 08/17/2018 15.125 0.0 0.0 0.0 15.13 0 0
VAZ/U8 09/21/2018 16.175 0.0 0.0 0.0 16.18 0 0
VAZ/V8 10/19/2018 16.75 0.0 0.0 0.0 16.75 0 0
VAZ/Z8 12/21/2018 17.525 0.0 0.0 0.0 17.52 0 0
VAZ/F9 01/18/2019 17.975 0.0 0.0 0.0 17.98 0 0
VAZ/H9 03/15/2019 18.325 0.0 0.0 0.0 18.32 0 0
VAZ/M9 06/21/2019 18.625 0.0 0.0 0.0 18.63 0 0
VAZ/U9 09/20/2019 18.70 0.0 0.0 0.0 18.70 0 0
VAZ/Z9 12/20/2019 18.925 0.0 0.0 0.0 18.92 0 0
VAZ/M0 06/19/2020 19.55 0.0 0.0 0.0 19.55 0 0
VAZ/Z0 12/18/2020 19.80 0.0 0.0 0.0 19.80 0 0
Symbol Expiration Last Change High Low Settlement Volume Int
VAO/N8 07/20/2018 0.0 0.0 0 0
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/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   7586.43 +83.75
.SPX   2736.61 +23.39
VIX   14.97 -1.17
CBOE 570.83K 102.94 +0.52
.OEX   1202.53 +10.77
BXM   1407.47 +10.65
DJX   243.57 +1.82
.NDX   7101.05 +86.49
RUT   1679.4823 +19.0625
PUT   1889.37 +13.44
TYVIX   3.87 0.0
RVX   16.88 -0.63
'; $('body').prepend(noscript);
  • 习近平:我们一致认为没有哪个国家能够独善其身 2018-12-10
  • 楼市进入增加“有效供给”新时期高端住宅产品或入市 2018-12-10
  • 新生儿生理性黄疸 多吃多拉可助减退 2018-08-18
  • 福特和戴姆勒停止合作研发燃料电池技术 2018-08-18
  • 姜文新作《邪不压正》曝剧情版预告 2018-08-18
  • 网络交易儿童用品近三成不合格 2018-08-15
  • 端午新经济体验无处不在 “指尖端午”玩出新花样 2018-08-13
  • 合工大今年计划招8200人 合肥学院整体列入一本招生 2018-08-13
  • 湖北出台实施意见社会公益事业信息3年内有望全公开 2018-08-07
  • 云南女子饲养小猴子5年 竟是国家一级保护动物熊猴 2018-08-07
  • 北京海淀区召开区委扩大会八个企业为政府提建议 2018-08-06
  • 中央第四环保督察组向江西移交953件信访问题线索 2018-07-31
  • 库恩:2017,站在历史长河中看中国这一年 2018-07-31
  • SSD价格持续下探:部分产品今年降幅接近腰斩SSD价格持续下探部分产品今年降幅接近腰斩-手机行情 2018-07-29
  • 你这种个体户都干不了的老蚕也配谈计划?真是笑死人不偿命哦? 2018-07-28
  • 259| 205| 569| 698| 255| 458| 290| 731| 489| 561|