ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
609.735
0.035
( 0.01% )
Updated: 14:22:54

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
600.009.709.869.779.78-0.43-4.22 %5241,80914:20:01
601.008.628.898.738.755-0.47-5.11 %12757214:21:53
602.007.627.897.677.755-0.26-3.28 %28744114:16:46
603.006.626.856.706.735-0.21-3.04 %4471,36014:18:14
604.005.625.885.755.75-0.40-6.50 %7221,35914:20:08
605.004.634.884.754.755-0.43-8.30 %2,8364,50414:22:53
606.003.723.803.743.76-0.56-13.02 %4,2781,69214:20:57
607.002.732.812.822.77-0.68-19.43 %8,0673,52014:20:21
608.001.751.811.801.78-0.92-33.82 %39,6393,18414:22:47
609.000.840.870.880.855-1.12-56.00 %167,0516,92714:22:51
610.000.230.240.240.235-1.14-82.61 %577,29415,56614:22:54
611.000.030.040.030.035-0.86-96.63 %588,62413,71414:22:54
612.000.010.020.010.015-0.53-98.15 %297,91813,09314:22:43
613.000.010.020.010.015-0.30-96.77 %145,2228,92614:22:53
614.000.010.010.010.01-0.15-93.75 %55,4138,13014:21:21
615.000.010.010.010.01-0.08-88.89 %25,29922,17214:21:38
616.000.010.010.010.01-0.04-80.00 %9,4468,22914:11:38
617.000.010.010.010.01-0.02-66.67 %5,0712,94814:17:16
618.000.020.010.010.015-0.01-50.00 %9,6875,70013:45:01
619.000.010.010.010.010.000.00 %5021,77112:30:06

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
600.000.010.010.010.01-0.12-92.31 %14,02117,92314:06:26
601.000.010.010.010.01-0.15-93.75 %8,3175,73514:19:00
602.000.010.010.010.01-0.19-95.00 %15,0167,16813:50:53
603.000.010.010.010.01-0.26-96.30 %34,2869,97314:21:50
604.000.010.010.010.01-0.32-96.97 %31,5337,70414:05:42
605.000.010.010.010.01-0.42-97.67 %66,52011,57414:22:37
606.000.010.020.010.015-0.51-98.08 %90,42711,13514:22:41
607.000.010.020.010.015-0.67-98.53 %144,3979,74414:22:34
608.000.030.040.030.035-0.84-96.55 %231,1209,71814:22:48
609.000.100.110.110.105-1.04-90.43 %355,15311,49114:22:53
610.000.470.480.460.475-1.05-69.54 %435,03118,57114:22:52
611.001.251.301.331.275-0.75-36.06 %133,6178,79614:22:10
612.002.212.302.262.255-0.44-16.30 %18,9111,44514:21:49
613.003.173.303.133.235-0.44-12.32 %8,14370914:20:36
614.004.164.404.074.28-0.42-9.35 %2,84436614:15:40
615.005.115.385.225.2450.020.38 %1,65430914:22:37
616.006.116.386.306.2450.305.00 %1002413:50:37
617.007.117.388.097.2450.8912.36 %48613:10:21
618.008.118.387.888.245-0.64-7.51 %22212:15:41
619.009.119.389.019.2450.202.27 %24213:53:24

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
EFOIEnergy Focus Inc
US$ 2.64
(104.65%)
51.48M
STAIScanTech AI Systems Inc
US$ 3.7449
(82.68%)
137.91M
KWEKWESST Micro Systems Inc
US$ 0.7563
(61.95%)
229.73M
ADTXAditxt Inc
US$ 0.102945
(47.06%)
681.86M
HCTIHealthcare Triangle Inc
US$ 0.6997
(46.11%)
52.15M
INLFINLIF Limited
US$ 3.52
(-78.44%)
11.98M
BPTHBio Path Holdings Inc
US$ 0.2088
(-67.02%)
5.73M
PTPIPetros Pharmaceuticals Inc
US$ 0.1321
(-54.91%)
26.05M
RSLSReShape Lifesciences Inc
US$ 1.065
(-54.29%)
5.02M
SEPNSepterna Inc
US$ 6.0004
(-53.70%)
6.09M
ADTXAditxt Inc
US$ 0.102945
(47.06%)
681.86M
KWEKWESST Micro Systems Inc
US$ 0.7563
(61.95%)
229.73M
INTCIntel Corporation
US$ 26.95
(14.19%)
187.38M
PRPHProPhase Labs Inc
US$ 0.4498
(38.40%)
171.56M
NVDANVIDIA Corporation
US$ 139.645
(0.57%)
139.81M

SPY Discussion

View Posts
ducci1 ducci1 14 minutes ago
/GC--$2954---Next Res--Fib at 2967 --/SI 33.45 Next Res Fib at 33.50 ???
👍️0
ducci1 ducci1 17 minutes ago
Watching VIX at 15.57 ?? ( Note Coin world---2023 penny Error Xtra V after VDB--- Grade 10 went for $2600 ! )
👍️0
Doubledown75 Doubledown75 36 minutes ago
Might get painted eod
Pretty flat 
👍️0
ducci1 ducci1 1 hour ago
1st Test Fib at 6099 complete! ?? Coiling at Da SPX 5 min Red Line ??



👍️0
Doubledown75 Doubledown75 1 hour ago
Doge must have gotten into it to look under its hood?
Kind of a boring day....
👍️0
BottomBounce BottomBounce 1 hour ago
$SPY Bitcoin is falling hard again today. $80k's coming
👍️0
ducci1 ducci1 2 hours ago
Charts: SPX 60 Min Macro Rising Triangle----Upper T/L 6130--Just above SPX R1 6125--Need to take it out ?? ( Support Fib at 6099 ) Looks like coiling for take out ??? ( Trading card world---football----Terry Bradshaw RC PSA 10 went for 486K at auction !! )
👍️0
ducci1 ducci1 2 hours ago
VIX LITS Fib at 15.57 & VIX 5 min Red Line ??
👍️0
ducci1 ducci1 2 hours ago
Closed 610P .74! Dang Reversed again !!
👍️0
ducci1 ducci1 2 hours ago
Hey! 2nd NRD So far been Ridin 610P .57 down to SPX 5 min Red Line & S1 6105 ?
👍️0
Doubledown75 Doubledown75 5 hours ago
Get out and push....think we are stuck lol
👍️0
ducci1 ducci1 15 hours ago
Charts: Double Tops----ES 6163----SPX--6128 !
👍 1
ducci1 ducci1 15 hours ago
Pivot Calcs: SPX Pivot--6116----R1--6125----R2--6136----S1--6105----S2--6095-----SPY Pivot--610----R1--611----S1--609-----ES Pivot--6142----VIX Pivot--14.97 !!LOL!!
👍️0
Danielle LA TRADRICK Danielle LA TRADRICK 2 days ago
I'm investing heavy we should be hitting 700s soon
👍️0
a8373501 a8373501 2 days ago
Tuesday, February 18, 2025
13:00 USD Fed Vice Chair for Supervision Barr Speaks
Tentative USD U.S. President Trump Speaks

Trump Vance Mush & US government is acting very good for not repaying debt to China, Japan....hit and run ha..ha..ha
👍️ 1
Doubledown75 Doubledown75 4 days ago
Ya kind a flat
We will get some volatility for some swings next week. Have a good weekend brother
👍️0
ducci1 ducci1 4 days ago
Really huggin Dat SPX 5 min Red Line Today--Not much Goin on !
👍️0
ducci1 ducci1 4 days ago
Out 610C .34 ! Vix Reversed !
👍️0
ducci1 ducci1 4 days ago
Waggin 610c ..26 ! EOD ?
👍️0
Doubledown75 Doubledown75 4 days ago
Retail sales took a hit 
👍️0
Doubledown75 Doubledown75 4 days ago
Drop on open?
👍️0
sand sand 4 days ago
Great - Thank you much like divergence
I hope you have an amazing day - Continued success :)
👍️0
ducci1 ducci1 5 days ago
Ref: SPX 5 min Trade Sig----Mkt prints Lower Low--CCI makes Higher Hi --Long-----Mkt makes Higher HI--CCI makes Lower Low Short ! no special xovers or 0 line requirements !!
👍️0
ducci1 ducci1 5 days ago
Pivot Calcs: SPX Pivot--6093----R1--6137----R2--6160-----S1--6071----S2--6027-----SPY Pivot--607----R1--612----S1--606-----ES Pivot--6113----VIX Pivot--15.47 !!LOL!!
👍️0
sand sand 5 days ago
Ducci, Thank you so much for your sharing of your knowledge -- when you say buy signal on cci or sell are you refering to a cross of cci over the 0 or leaving 100 to -100 thanks I appreciate everything you contribute a lot.
👍️0
ducci1 ducci1 5 days ago
Charts: SPX 3rd Test of 6075 and away she went ! --R3 Strikes Again! T/L now in Rear View Mirror! Got to give the boys credit they know right where to juice it !! T/A still werks just like 30 yrs ago---even with the Bots ---must be a mathematical thing they can't minipulate !!LOL!!
👍️0
ducci1 ducci1 5 days ago
SPX Fib 6099 Retake ??? New Ballgame ???
👍️0
ducci1 ducci1 5 days ago
SPX 5 min----3 Tests Red Line ---CCI 3 Higher Hi's--Rule of 3 & Up!-----607C .49---1.42 ! Werks in all time frames ! Channel T/L Support Holding so far !!
👍️0
ducci1 ducci1 5 days ago
Charts: SPX 5 min Falling Triangle---Base 6075 ??
👍️0
ducci1 ducci1 5 days ago
2n Test 6075 & Upper T/L ??
👍️0
Doubledown75 Doubledown75 5 days ago
Man
How the hell does the US government launder $2.7 trillion through Medicare?? lol 
And to boot....it goes overseas?? wtf haha
2.7 trillion??? Good God 
The Vix is broken.....this is like the pentagon saying they lost $1.7trillion on 9/10/01
Shouldn't we all be pissed about this?? lol
👍️0
ducci1 ducci1 5 days ago
Subj-----SPX 1 min xover-----I've found best Trades just before Lines xover deeper below the Zero line (Calls) --same above (Puts) Max Volitility--Remember M/A's R Trailing Indicators have to try to catch O/Price close to LOD if can---before starts running! Once U Cross the Zero line U got a runner !! Takes sum practice !! YES ??
👍️0
ducci1 ducci1 5 days ago
1--Pivot & s/r's---R trading Points---2--(A) SPX 5 min CCI Gives By/Sell Sig----(B) If VIX 2-5 min has not turned ---void trade----Both must be in sink!---3--CCI reversing and going in the direction U trading----Mkt allways follows CCI-18-----it's a leading indicator !-----Ie M/A 's R trailing indicators! Yes ??
👍️0
ducci1 ducci1 5 days ago
Mkt getting support at 6075 & 1st T/L Test ---Moment of truth ??
👍️0
ducci1 ducci1 5 days ago
Scalped 605P .52! Looks to be to much support ! SPX CCI Reversing --Vix went Flat !
👍️0
ducci1 ducci1 5 days ago
LITS 6075 & VIX Fib at 15.57 ??
👍️0
ducci1 ducci1 5 days ago
Ridin 605P .43! Back to Da 5 min Red Line & Support ??
👍️0
ducci1 ducci1 5 days ago
Nice Pop/Drop then Run off Da 5 min Red Line! 606C LOD .47----HOD 2.15 !
👍️0
ducci1 ducci1 5 days ago
See what happens on a test of R1 at 6075 & Da 5 min Red Line ??
👍️0
ducci1 ducci1 5 days ago
Charts: SPX 4th attempt to take out Fib at 6099 in last 15 days ??----Some traders also use Rule 4 as well as 3 --Lets see?----SPX has finally cleared the Falling Channel Upper T/L-----Support now R1 at 6075 & Upper T/L Previous Falling Channel---Resistance R2 at 6100 & & Fib at 6099 ! Possible multi Day Bull Flag Playing Out ! Like a Quadruple Top Break Out! Gold or BTC made one like this some time ago & ended up a big break out! Time will Tell ??
👍️0
a8373501 a8373501 5 days ago
more green days to come
👍️ 1
sand sand 5 days ago
Ducci - Truly appreciate your knowledge and your willingness to share. When you mention pivot calc #'s are you referring to when vix and CCI hit just the pivot pt or all the s/r levels. And when you referring to vix already turning and you mention make sure they are in sink do you mean if vix has already turned and CCI is just turning that constitutes being in sink. One last clarification when you say turn are you referring to CCI going up or crossing a pt. Many Thanks. Ive been using Spx Macd 1 min xover with some success. Trying to get consistency . Thanks again. I hope you much continued success.
👍️0
ducci1 ducci1 5 days ago
Pivot Calcs: SPX Pivot--6040----R1--6075----R2--6100----S1--6015----S2--5980-----SPY--601----R1--605----S1--599-----ES Pivot--6067----VIX Pivot--16.27 n !!LOL!!
👍️0
ducci1 ducci1 6 days ago
Yes---- When get SPX 5 min By/Sig on CCI----Usually the VIX 2 -5 min CCI has allready turned--make sure U in sink with both CCI's----If U Lining the Pivot Calcs #'s on U intraday charts-- U will notice most of the signals occur at the Pivot #'s----The VIX is just an add on ! Easy ! Yes ??
👍️0
2H2 2H2 6 days ago
You know Blondie sued Ellen Musk over Jan. 6. The swamp will not be drained. Your news source is fogging you. The nose picking kid is the only one I trust. All else same old same old tough talk. MOAB pew then nasty pew in retaliation. Start paying attention. CL out.
👍️0
Doubledown75 Doubledown75 6 days ago
Draining the swamp is not a distraction....it's the main event.
👍️0
sand sand 6 days ago
Ducci, I'm using the spx signals how are you combining it with vix. If the spx signals do you look to see how close vix is to shifting or vix macd. Curious - thanks again for everything.
👍️0
2H2 2H2 6 days ago
All a distraction.

The blond used car salesman just delivered a MOAB to Usrael. What do you think happens next? Then what happens after that? Chicken little signing out.
👍️0
ducci1 ducci1 6 days ago
Yes ! I combined SPX By/Sell Sigs with the Vix--seems to be werking so far !

👍️0
Doubledown75 Doubledown75 6 days ago
Ya should just play this vix spy game until doge gets into SEC and CFTC and then trump makes circuit breakers great again lol
👍 1