Cboe BZX U.S. Equities Exchange Symbol Data

Volume
91,114
Orders
100,485

This list was last updated 2018-11-14 07:12:32.

Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
DGAZ 45,714 36,494 9,220 287 4.50 100 14.00 4.51
UNG 19,091 18,791 300 800 38.00 900 38.26 37.85
TQQQ 3,802 3,802 0 900 48.67 1,800 48.74 48.62
USO 3,500 3,500 0 18,900 11.86 28,500 11.87 11.83
QQQ 2,000 2,000 0 1,300 166.26 500 166.30 166.26
BHGE 1,900 1,900 0 0 0.00 100 23.25 23.25
VOD 1,755 1,755 0 800 20.87 4,900 20.90 20.84
QID 1,600 1,600 0 1,600 42.72 3,600 42.75 42.80
SPXS 1,500 1,500 0 1,800 25.36 2,800 25.40 25.45
UCO 1,400 1,400 0 1,400 20.84 1,400 20.86 20.85
COG 1,300 1,300 0 100 28.00 0 0.00 28.00
UWT 1,200 1,200 0 1,000 18.89 1,000 18.91 18.73
SSO 1,000 1,000 0 1,100 110.59 600 110.67 110.56
SWN 800 800 0 0 0.00 0 0.00 6.19
UGAZ 625 500 125 100 233.92 100 236.08 232.94
CGC 504 504 0 400 35.20 200 37.50 35.74
EUO 500 500 0 2,000 24.78 2,000 24.90 24.85
SPY 500 500 0 2,500 272.20 100 272.27 272.25
SQQQ 500 500 0 3,100 14.55 3,000 14.56 14.56
TVIX 450 450 0 200 45.56 0 0.00 45.54
BOIL 400 400 0 400 67.80 400 68.86 67.28
AMRN 350 100 250 0 0.00 0 0.00 14.68
BABA 200 200 0 0 0.00 0 0.00 147.00
UPRO 200 200 0 100 45.85 1,000 45.90 45.85
LPSN 100 100 0 100 19.92 100 20.04 20.03
RIO 100 100 0 300 48.17 300 48.23 48.87
VXXB 100 100 0 100 36.47 100 36.85 37.22
IVV 23 23 0 1,500 274.22 900 274.32 274.07
AAPL 0 0 0 100 191.74 0 0.00 0.00
ABB 0 0 0 1,100 19.62 3,000 19.65 0.00
ABEV 0 0 0 0 0.00 500 4.12 0.00
AEG 0 0 0 4,000 6.13 2,700 6.15 0.00
AMD 0 0 0 0 0.00 1,200 24.23 0.00
AOS 0 0 0 3 40.00 0 0.00 0.00
ASML 0 0 0 300 170.43 300 170.56 0.00
AUDC 0 0 0 400 10.93 400 11.10 0.00
AZN 0 0 0 100 41.44 2,000 41.50 0.00
AZUL 0 0 0 166 25.47 100 25.58 0.00
BAC 0 0 0 10 25.90 0 0.00 0.00
BBL 0 0 0 800 39.87 100 39.92 0.00
BBVA 0 0 0 3,800 5.59 29,900 5.61 0.00
BCS 0 0 0 4,200 9.01 4,200 9.04 0.00
BLNK 0 0 0 2,000 2.15 0 0.00 0.00
BP 0 0 0 800 40.01 0 0.00 0.00
BRK.A 0 0 0 1 307,700.00 0 0.00 0.00
BSJJ 0 0 0 100 24.04 0 0.00 0.00
BT 0 0 0 300 16.68 300 16.71 0.00
BTI 0 0 0 307 37.53 627 37.66 0.00
BTX 0 0 0 400 1.65 100 1.79 0.00
BUD 0 0 0 200 73.94 200 74.06 0.00
CBD 0 0 0 100 20.61 0 0.00 0.00
CEL 0 0 0 150 6.47 0 0.00 0.00
CIG 0 0 0 0 0.00 100 2.94 0.00
CRH 0 0 0 800 29.10 800 29.13 0.00
CRK 0 0 0 100 8.40 0 0.00 0.00
CS 0 0 0 5,300 12.46 5,300 12.49 0.00
CUK 0 0 0 100 58.30 353 58.43 0.00
DBVT 0 0 0 200 16.74 800 16.86 0.00
DDM 0 0 0 1,500 44.31 1,500 46.40 0.00
DEO 0 0 0 100 141.02 200 141.14 0.00
DIA 0 0 0 500 253.44 1,000 253.54 0.00
DRD 0 0 0 0 0.00 2,000 8.77 0.00
DTO 0 0 0 1,400 73.60 1,100 75.95 0.00
DUST 0 0 0 0 0.00 400 38.15 0.00
DWT 0 0 0 1,700 10.94 1,700 10.95 0.00
E 0 0 0 1,000 33.39 1,000 33.46 0.00
EDC 0 0 0 1,300 63.71 1,300 65.71 0.00
EDZ 0 0 0 0 0.00 100 64.30 0.00
EEM 0 0 0 6,900 39.69 6,900 39.73 0.00
EEV 0 0 0 1,800 51.91 0 0.00 0.00
EFA 0 0 0 700 62.49 700 62.72 0.00
EFZ 0 0 0 1,000 28.01 1,000 28.14 0.00
ELP 0 0 0 0 0.00 100 7.24 0.00
EQH 0 0 0 100 19.53 0 0.00 0.00
EQT 0 0 0 100 19.03 100 20.95 0.00
ERIC 0 0 0 7,900 8.59 1,000 8.60 0.00
ESLT 0 0 0 100 118.13 100 118.57 0.00
EUM 0 0 0 7,300 20.49 7,300 20.59 0.00
EURN 0 0 0 536 8.20 538 8.35 0.00
EVER 0 0 0 400 6.31 0 0.00 0.00
EWZ 0 0 0 100 38.05 100 38.21 0.00
FBR 0 0 0 0 0.00 150 18.54 0.00
FLOT 0 0 0 10,000 50.89 2,000 50.91 0.00
FLRN 0 0 0 500 30.67 0 0.00 0.00
FLTR 0 0 0 100 25.20 0 0.00 0.00
FMS 0 0 0 946 40.18 1,092 40.27 0.00
FXA 0 0 0 1,000 72.01 1,000 72.14 0.00
FXB 0 0 0 1,000 125.43 1,000 125.76 0.00
FXC 0 0 0 2,000 74.37 2,000 74.70 0.00
FXF 0 0 0 1,000 92.43 1,000 92.56 0.00
FXY 0 0 0 2,000 83.87 2,000 83.99 0.00
GDXJ 0 0 0 0 0.00 2,400 26.20 0.00
GLD 0 0 0 50 113.00 0 0.00 0.00
GOL 0 0 0 0 0.00 100 10.30 0.00
GPOR 0 0 0 100 9.61 0 0.00 0.00
GRFS 0 0 0 600 21.04 1,200 21.26 0.00
GSK 0 0 0 300 40.81 300 40.85 0.00
GUSH 0 0 0 200 19.00 0 0.00 0.00
HSBC 0 0 0 2,064 41.74 200 41.78 0.00
ICL 0 0 0 500 6.24 500 6.32 0.00
ICSH 0 0 0 100 50.10 383 50.11 0.00
IDN 0 0 0 0 0.00 1,450 3.77 0.00
IEA 0 0 0 0 0.00 49 11.70 0.00
IHG 0 0 0 0 0.00 100 54.63 0.00
ING 0 0 0 1,400 12.63 3,000 12.64 0.00
IPGP 0 0 0 3 110.00 0 0.00 0.00
IWM 0 0 0 500 150.74 500 150.79 0.00
JDST 0 0 0 100 84.28 100 86.10 0.00
JNUG 0 0 0 400 6.19 0 0.00 0.00
JPS 0 0 0 0 0.00 500 8.79 0.00
JPST 0 0 0 1,500 50.19 2,000 50.22 0.00
KOLD 0 0 0 700 12.26 700 14.10 0.00
LMBS 0 0 0 100 50.75 0 0.00 0.00
LYG 0 0 0 68,900 3.01 70,000 3.03 0.00
MAT 0 0 0 0 0.00 100 13.35 0.00
MFGP 0 0 0 1,000 18.27 100 18.31 0.00
MT 0 0 0 800 24.04 1,700 24.07 0.00
MZOR 0 0 0 100 57.73 50 58.36 0.00
NEAR 0 0 0 5,000 50.03 3,000 50.07 0.00
NFLX 0 0 0 0 0.00 19 301.20 0.00
NGG 0 0 0 200 55.93 200 56.02 0.00
NICE 0 0 0 100 109.48 100 109.98 0.00
NOK 0 0 0 5,000 5.82 33,400 5.83 0.00
NVLN 0 0 0 0 0.00 100 1.62 0.00
NVMI 0 0 0 150 22.70 150 23.07 0.00
NVO 0 0 0 800 44.21 800 44.25 0.00
NVS 0 0 0 100 88.10 3,000 88.23 0.00
OILB 0 0 0 1,000 57.90 1,000 58.37 0.00
OILK 0 0 0 2,000 21.11 2,000 21.15 0.00
OILX 0 0 0 8,000 33.87 2,500 33.95 0.00
OPK 0 0 0 600 3.45 600 3.51 0.00
ORAN 0 0 0 7,500 16.53 2,500 16.55 0.00
OUNZ 0 0 0 2,500 11.50 2,500 11.95 0.00
PBR.A 0 0 0 300 12.54 0 0.00 0.00
PHG 0 0 0 3,000 37.57 400 37.61 0.00
PPR 0 0 0 0 0.00 300 4.98 0.00
PRGO 0 0 0 120 64.72 120 65.11 0.00
PSO 0 0 0 200 11.98 300 12.00 0.00
PSQ 0 0 0 2,700 32.31 2,700 32.62 0.00
PUK 0 0 0 300 42.35 300 42.41 0.00
QLD 0 0 0 900 79.19 400 79.24 0.00
RBS 0 0 0 2,500 6.53 2,500 6.56 0.00
RDS.B 0 0 0 100 63.12 0 0.00 0.00
RELX 0 0 0 200 20.50 800 20.99 0.00
REM 0 0 0 0 0.00 75 43.69 0.00
RIG 0 0 0 100 9.46 0 0.00 0.00
RWM 0 0 0 1,200 41.61 1,200 43.99 0.00
SAN 0 0 0 22,300 4.82 7,600 4.84 0.00
SAP 0 0 0 200 103.51 200 103.58 0.00
SCO 0 0 0 1,200 22.15 1,200 22.17 0.00
SDS 0 0 0 3,000 37.36 1,800 37.39 0.00
SH 0 0 0 9,200 29.12 8,400 29.13 0.00
SHPG 0 0 0 0 0.00 700 181.54 0.00
SJB 0 0 0 1,000 23.00 1,000 23.50 0.00
SJNK 0 0 0 0 0.00 300 27.47 0.00
SMDD 0 0 0 3,500 10.04 3,500 10.08 0.00
SNN 0 0 0 200 36.76 200 36.79 0.00
SNY 0 0 0 2,000 44.98 1,024 45.01 0.00
SODA 0 0 0 70 142.90 70 143.33 0.00
SPNS 0 0 0 200 10.87 200 11.15 0.00
SPXL 0 0 0 1,000 43.48 1,000 43.52 0.00
SPXU 0 0 0 3,200 38.29 3,200 38.34 0.00
SRTY 0 0 0 1,000 29.09 1,000 30.19 0.00
STM 0 0 0 300 13.88 2,000 13.90 0.00
SVXY 0 0 0 1,100 48.88 1,200 49.00 0.00
TEF 0 0 0 9,000 8.50 5,300 8.52 0.00
TEVA 0 0 0 500 23.22 500 23.46 0.00
TI 0 0 0 1,800 5.84 1,800 5.92 0.00
TI.A 0 0 0 500 4.99 500 5.09 0.00
TNA 0 0 0 1,700 62.00 400 62.10 0.00
TOT 0 0 0 1,075 55.69 200 55.73 0.00
TSEM 0 0 0 150 14.68 150 14.78 0.00
TWM 0 0 0 2,100 16.78 2,100 16.82 0.00
TYNS 0 0 0 300 29.15 1,000 29.27 0.00
TZA 0 0 0 6,600 11.35 6,600 11.37 0.00
UBS 0 0 0 3,000 13.62 0 0.00 0.00
UDN 0 0 0 5,000 20.95 5,000 21.07 0.00
UGA 0 0 0 1,400 26.68 1,400 26.97 0.00
UL 0 0 0 495 53.89 315 53.92 0.00
ULE 0 0 0 500 14.68 500 14.80 0.00
UN 0 0 0 100 54.89 100 55.11 0.00
URTY 0 0 0 900 72.11 900 75.00 0.00
UUP 0 0 0 60,000 25.88 60,000 25.99 0.00
UVXY 0 0 0 100 57.34 100 57.70 0.00
UWM 0 0 0 300 65.73 300 75.33 0.00
VICI 0 0 0 100 21.50 0 0.00 0.00
VIIX 0 0 0 500 15.20 500 15.75 0.00
VIV 0 0 0 0 0.00 100 11.59 0.00
VOO 0 0 0 1,600 250.13 500 250.21 0.00
VRIG 0 0 0 100 25.03 0 0.00 0.00
VVR 0 0 0 0 0.00 1,000 4.32 0.00
VXX 0 0 0 400 36.59 400 36.71 0.00
W 0 0 0 0 0.00 100 91.00 0.00
WEAT 0 0 0 0 0.00 300 6.40 0.00
WPP 0 0 0 100 56.00 100 56.11 0.00
YCL 0 0 0 500 53.74 500 53.87 0.00
ZEAL 0 0 0 200 12.22 0 0.00 0.00