Cboe BZX U.S. Equities Exchange Symbol Data

Volume
232,180
Orders
286,864

This list was last updated 2020-01-23 07:38:54.

Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
DWT 30,701 30,701 0 44,977 4.48 27,500 4.50 4.49
USO 13,400 13,400 0 52,755 11.71 33,700 11.72 11.72
TBLT 12,000 1,300 10,700 0 0.00 0 0.00 0.20
UWT 11,774 11,774 0 1,882 10.64 1,882 10.65 10.68
FCEL 11,504 0 11,504 2,000 2.01 0 0.00 2.02
BLDP 9,800 2,970 6,830 0 0.00 0 0.00 8.85
FXI 8,490 7,000 1,490 0 0.00 400 42.77 42.76
SPY 8,386 8,263 123 677 330.79 500 330.84 330.82
PCG 7,612 4,252 3,360 0 0.00 228 13.19 13.19
INNT 7,209 7,209 0 0 0.00 0 0.00 1.13
DB 7,200 7,200 0 4,800 8.54 4,800 8.56 8.56
BILI 7,194 7,194 0 0 0.00 0 0.00 22.00
SPXS 7,100 7,100 0 8,700 12.22 7,824 12.23 12.23
AGTC 6,726 3,726 3,000 0 0.00 0 0.00 7.90
TTNP 6,000 0 6,000 0 0.00 0 0.00 0.31
GDX 5,500 5,500 0 3,000 28.64 0 0.00 28.59
SQQQ 4,990 4,990 0 6,000 19.17 4,801 19.19 19.19
UCO 4,377 4,377 0 1,723 17.08 1,723 17.09 17.08
CMCSA 4,048 4,048 0 0 0.00 100 48.50 48.50
SCO 4,030 4,030 0 4,340 14.24 2,240 14.25 14.20
QQQ 3,858 3,858 0 205 223.76 1,100 223.78 223.77
DOYU 3,100 3,000 100 0 0.00 100 7.46 7.44
NIO 3,100 3,100 0 100 4.62 0 0.00 4.74
OILD 2,986 600 2,386 1,193 13.37 1,393 13.38 13.31
CODX 2,760 1,600 1,160 0 0.00 100 3.24 3.23
BIDU 2,480 200 2,280 0 0.00 0 0.00 132.13
UGAZ 2,167 2,167 0 500 52.27 129 52.39 52.38
NEAR 2,000 2,000 0 9,500 50.32 8,000 50.33 50.33
BA 1,932 1,932 0 0 0.00 0 0.00 309.65
PG 1,928 1,611 317 100 122.10 0 0.00 123.50
UNG 1,800 1,800 0 2,300 15.19 1,300 15.20 15.15
VOO 1,800 1,800 0 600 303.95 600 304.01 304.16
BOIL 1,537 1,537 0 300 6.77 1,400 6.78 6.76
SLV 1,500 1,500 0 21,410 16.51 21,410 16.52 16.52
ALT 1,400 1,400 0 0 0.00 0 0.00 2.32
ELAN 1,400 900 500 0 0.00 0 0.00 32.65
TSLA 1,388 1,288 100 100 555.00 0 0.00 557.01
TQQQ 1,261 1,261 0 700 100.37 700 100.40 100.35
GDXJ 1,200 1,200 0 100 41.20 0 0.00 41.25
GE 1,200 1,200 0 100 11.56 0 0.00 11.61
BBL 1,113 1,113 0 600 47.11 600 47.15 47.12
MLCO 1,100 1,100 0 0 0.00 0 0.00 21.40
YINN 888 888 0 0 0.00 500 20.60 20.55
BP 800 800 0 1,200 37.84 200 37.89 37.86
BPMX 764 0 764 0 0.00 0 0.00 0.66
ACRE 700 700 0 0 0.00 0 0.00 15.84
UPRO 660 660 0 1,547 75.64 800 75.68 75.80
IVV 600 600 0 875 332.27 1,075 332.33 332.76
BABA 500 0 500 0 0.00 0 0.00 219.18
UN 500 500 0 200 56.39 200 56.43 56.58
WDC 500 500 0 100 70.60 0 0.00 70.70
STM 410 410 0 900 30.40 700 30.44 30.31
EQNR 400 400 0 1,800 19.89 4,700 19.95 19.96
GLD 400 400 0 0 0.00 0 0.00 146.45
DUST 380 380 0 2,000 5.84 3,000 5.91 5.87
NVAX 300 300 0 0 0.00 0 0.00 8.05
RBS 300 300 0 3,200 5.88 2,500 5.90 5.93
CLB 297 297 0 0 0.00 0 0.00 38.95
SR-A 297 297 0 0 0.00 0 0.00 27.50
DGLD 200 200 0 0 0.00 0 0.00 26.72
SAR 200 200 0 0 0.00 99 27.99 27.90
TVIX 170 170 0 200 41.24 300 41.37 41.20
ASHR 135 135 0 200 28.90 0 0.00 28.91
EYPT 112 112 0 0 0.00 0 0.00 1.80
AAAU 100 100 0 0 0.00 0 0.00 15.50
AFH 100 100 0 0 0.00 0 0.00 0.77
ALEC 100 100 0 0 0.00 0 0.00 27.45
CHAU 100 100 0 100 23.08 100 23.25 23.05
CVX 100 100 0 0 0.00 0 0.00 112.75
EEM 100 100 0 2,100 44.92 2,600 44.95 44.97
INUV 100 0 100 0 0.00 0 0.00 0.42
MU 100 100 0 0 0.00 0 0.00 60.57
PLUG 100 100 0 0 0.00 0 0.00 3.83
SOXS 100 100 0 400 18.04 400 18.24 18.12
SRNE 100 100 0 0 0.00 0 0.00 3.92
KEP 99 99 0 0 0.00 0 0.00 11.40
UVXY 90 90 0 1,300 11.01 1,381 11.03 10.89
ZTO 81 81 0 0 0.00 0 0.00 23.70
NOK 59 0 59 40,000 4.07 20,200 4.08 4.08
INMD 45 45 0 0 0.00 0 0.00 48.05
DAL 35 35 0 0 0.00 0 0.00 59.07
EDC 35 35 0 300 89.00 300 90.10 89.31
VIXY 31 31 0 1,900 11.23 1,800 11.25 11.15
SIRI 27 27 0 2 7.19 0 0.00 7.20
SSO 10 10 0 391 158.97 991 159.01 159.40
KRTX 2 2 0 1,000 99.00 100 102.00 99.01
MCHI 2 2 0 0 0.00 0 0.00 65.35
AAL 0 0 0 100 26.80 0 0.00 0.00
AAP 0 0 0 0 0.00 90 147.43 0.00
AAPL 0 0 0 15 243.00 0 0.00 0.00
ABB 0 0 0 200 23.64 3,000 23.69 0.00
ADBE 0 0 0 100 347.10 0 0.00 0.00
ADT 0 0 0 0 0.00 100 6.64 0.00
AEG 0 0 0 1,900 4.26 1,800 4.28 0.00
AEHR 0 0 0 100 1.70 0 0.00 0.00
ALTR 0 0 0 0 0.00 300 38.67 0.00
ALXN 0 0 0 100 110.75 0 0.00 0.00
ASB 0 0 0 61 19.95 0 0.00 0.00
ASML 0 0 0 300 296.30 300 297.17 0.00
AZN 0 0 0 884 50.31 100 55.00 0.00
BAR 0 0 0 5,000 15.28 5,000 15.69 0.00
BBVA 0 0 0 11,500 5.19 5,000 5.20 0.00
BCRX 0 0 0 0 0.00 100 3.37 0.00
BCS 0 0 0 5,700 9.10 5,700 9.13 0.00
BHP 0 0 0 0 0.00 400 55.60 0.00
BIB 0 0 0 300 60.59 0 0.00 0.00
BIL 0 0 0 12,000 91.51 6,000 91.52 0.00
BIS 0 0 0 900 13.31 1,100 13.55 0.00
BKLN 0 0 0 0 0.00 7,810 23.72 0.00
BKT 0 0 0 267 5.81 0 0.00 0.00
BNDX 0 0 0 200 57.07 18,300 57.17 0.00
BNGO 0 0 0 1,000 1.22 0 0.00 0.00
BOKF 0 0 0 0 0.00 50 82.47 0.00
BREW 0 0 0 0 0.00 50 16.44 0.00
BRZU 0 0 0 200 35.30 0 0.00 0.00
BSCK 0 0 0 0 0.00 900 21.28 0.00
BSCM 0 0 0 100 21.45 0 0.00 0.00
BSCN 0 0 0 100 21.20 0 0.00 0.00
BSCO 0 0 0 100 21.40 0 0.00 0.00
BSCP 0 0 0 100 21.40 0 0.00 0.00
BTI 0 0 0 900 44.54 0 0.00 0.00
BTZ 0 0 0 0 0.00 800 14.48 0.00
BXMX 0 0 0 100 13.36 0 0.00 0.00
CAI 0 0 0 100 26.75 0 0.00 0.00
CATM 0 0 0 100 25.12 0 0.00 0.00
CBAY 0 0 0 99 1.90 0 0.00 0.00
CBL 0 0 0 286 1.02 0 0.00 0.00
CHAD 0 0 0 100 27.99 100 28.14 0.00
CIK 0 0 0 0 0.00 314 3.38 0.00
CISN 0 0 0 100,000 9.98 5,000 9.99 0.00
CLGX 0 0 0 100 45.30 0 0.00 0.00
CMCO 0 0 0 119 35.37 0 0.00 0.00
CRH 0 0 0 800 38.22 600 38.28 0.00
CS 0 0 0 2,500 13.57 2,500 13.59 0.00
CTR 0 0 0 50 8.34 100 9.57 0.00
CUK 0 0 0 0 0.00 100 46.99 0.00
CURE 0 0 0 200 78.20 200 80.68 0.00
CYAD 0 0 0 100 11.71 500 11.94 0.00
DBO 0 0 0 2,500 9.79 2,500 9.80 0.00
DBVT 0 0 0 100 11.94 100 12.04 0.00
DDM 0 0 0 1,500 56.50 1,500 58.99 0.00
DEO 0 0 0 0 0.00 201 169.34 0.00
DGAZ 0 0 0 24 239.78 100 240.56 0.00
DIA 0 0 0 500 291.14 500 291.20 0.00
DIG 0 0 0 100 22.48 500 24.65 0.00
DLNG 0 0 0 100 2.03 489 2.25 0.00
DNR 0 0 0 570 1.08 0 0.00 0.00
DPK 0 0 0 0 0.00 200 9.88 0.00
DPW 0 0 0 0 0.00 100 1.45 0.00
DRIP 0 0 0 100 77.40 200 79.00 0.00
DSE 0 0 0 100 3.60 121 204.24 0.00
DSM 0 0 0 100 7.87 0 0.00 0.00
DUG 0 0 0 200 39.43 100 43.35 0.00
DVAX 0 0 0 70 5.60 0 0.00 0.00
DZK 0 0 0 100 71.80 0 0.00 0.00
E 0 0 0 1,000 29.89 1,000 29.94 0.00
EAT 0 0 0 100 44.15 0 0.00 0.00
EDZ 0 0 0 0 0.00 500 33.14 0.00
EFA 0 0 0 700 69.70 700 69.88 0.00
EFU 0 0 0 0 0.00 100 20.13 0.00
EFZ 0 0 0 600 24.09 600 24.20 0.00
EOD 0 0 0 0 0.00 25 6.24 0.00
ERIC 0 0 0 3,700 8.92 10,700 8.94 0.00
ERUS 0 0 0 500 44.46 500 44.58 0.00
ERX 0 0 0 0 0.00 1,700 15.15 0.00
ETJ 0 0 0 100 9.25 0 0.00 0.00
EUM 0 0 0 2,900 16.94 2,900 17.05 0.00
EUO 0 0 0 2,000 27.43 200 27.49 0.00
EURL 0 0 0 100 32.97 100 34.83 0.00
EVF 0 0 0 0 0.00 5 7.00 0.00
EVN 0 0 0 0 0.00 100 13.33 0.00
EWZ 0 0 0 300 46.15 100 46.30 0.00
EXTR 0 0 0 0 0.00 100 7.99 0.00
EZJ 0 0 0 0 0.00 100 39.67 0.00
FCG 0 0 0 1,100 10.55 1,100 10.69 0.00
FHN 0 0 0 0 0.00 64 17.38 0.00
FLDR 0 0 0 40 50.76 0 0.00 0.00
FLOT 0 0 0 100 51.03 1,100 51.04 0.00
FLTR 0 0 0 49 25.34 49 25.39 0.00
FMS 0 0 0 1,600 38.66 100 38.74 0.00
FRBK 0 0 0 100 3.51 0 0.00 0.00
FUMB 0 0 0 0 0.00 1,000 20.12 0.00
FXA 0 0 0 1,000 68.62 1,000 68.76 0.00
FXB 0 0 0 1,000 127.08 1,000 127.42 0.00
FXC 0 0 0 2,000 74.85 2,000 75.19 0.00
FXF 0 0 0 1,000 95.07 1,000 95.20 0.00
FXP 0 0 0 100 55.20 100 55.90 0.00
FXY 0 0 0 2,000 86.59 2,000 86.74 0.00
GASL 0 0 0 300 6.27 700 6.61 0.00
GASX 0 0 0 100 57.87 200 59.65 0.00
GER 0 0 0 300 4.26 0 0.00 0.00
GERN 0 0 0 673 1.39 0 0.00 0.00
GIM 0 0 0 0 0.00 100 6.24 0.00
GLDM 0 0 0 80,241 15.50 80,241 15.51 0.00
GLG 0 0 0 100 1.11 100 1.45 0.00
GMAB 0 0 0 400 22.77 500 22.83 0.00
GME 0 0 0 100 4.40 107 4.70 0.00
GNFT 0 0 0 500 18.26 400 18.36 0.00
GOOGL 0 0 0 3 1,115.00 0 0.00 0.00
GPN 0 0 0 51 188.88 0 0.00 0.00
GS-D 0 0 0 0 0.00 99 23.15 0.00
GS-J 0 0 0 0 0.00 99 27.20 0.00
GSK 0 0 0 700 47.69 800 47.74 0.00
GUSH 0 0 0 0 0.00 100 25.25 0.00
HCAT 0 0 0 0 0.00 100 36.25 0.00
HLNE 0 0 0 60 55.00 0 0.00 0.00
HOPE 0 0 0 394 14.10 0 0.00 0.00
HPR 0 0 0 0 0.00 100 1.39 0.00
HSBC 0 0 0 300 37.96 300 37.99 0.00
HTZ 0 0 0 37 16.20 0 0.00 0.00
HYRE 0 0 0 100 2.76 0 0.00 0.00
IBB 0 0 0 0 0.00 200 120.60 0.00
IBCD 0 0 0 800 24.56 0 0.00 0.00
IBDC 0 0 0 40 26.05 0 0.00 0.00
IBDL 0 0 0 100 25.25 93 25.33 0.00
IBDM 0 0 0 100 24.90 0 0.00 0.00
IBDN 0 0 0 100 25.30 0 0.00 0.00
IBDO 0 0 0 100 25.62 0 0.00 0.00
IBDP 0 0 0 100 25.75 0 0.00 0.00
IBDQ 0 0 0 100 26.03 0 0.00 0.00
IBM 0 0 0 0 0.00 100 144.00 0.00
ICSH 0 0 0 473 50.41 3,727 50.42 0.00
IEMG 0 0 0 100 53.75 0 0.00 0.00
IGD 0 0 0 2 6.25 0 0.00 0.00
IHG 0 0 0 100 63.88 0 0.00 0.00
ING 0 0 0 7,800 11.51 6,000 11.53 0.00
IPI 0 0 0 1,610 2.13 0 0.00 0.00
IWM 0 0 0 600 167.20 600 167.24 0.00
IYE 0 0 0 0 0.00 200 31.81 0.00
IYLD 0 0 0 500 24.46 0 0.00 0.00
IYR 0 0 0 100 95.04 100 95.72 0.00
JDST 0 0 0 0 0.00 100 10.33 0.00
JFR 0 0 0 99 9.80 0 0.00 0.00
JKS 0 0 0 500 20.03 0 0.00 0.00
JNK 0 0 0 5 109.71 0 0.00 0.00
JPST 0 0 0 9,000 50.52 8,752 50.53 0.00
KALU 0 0 0 0 0.00 5 100.68 0.00
KBWY 0 0 0 0 0.00 14 31.75 0.00
KHC 0 0 0 0 0.00 250 32.00 0.00
KMI 0 0 0 600 19.00 0 0.00 0.00
KO 0 0 0 400 48.00 0 0.00 0.00
KOLD 0 0 0 300 46.50 100 46.61 0.00
KORU 0 0 0 400 26.35 400 27.17 0.00
KR 0 0 0 0 0.00 200 28.70 0.00
KREF 0 0 0 0 0.00 80 21.10 0.00
LABD 0 0 0 800 12.45 200 12.67 0.00
LABU 0 0 0 0 0.00 200 56.04 0.00
LK 0 0 0 0 0.00 100 42.50 0.00
LOW 0 0 0 0 0.00 157 124.00 0.00
LTS 0 0 0 6,000 3.48 8,100 3.49 0.00
LYG 0 0 0 78,100 3.03 30,000 3.05 0.00
MANT 0 0 0 40 79.00 0 0.00 0.00
MDY 0 0 0 100 378.61 1,100 379.62 0.00
MFGP 0 0 0 100 14.14 800 14.18 0.00
MLNX 0 0 0 80 118.68 100 121.00 0.00
MOR 0 0 0 100 32.86 500 33.03 0.00
MT 0 0 0 2,200 15.71 3,400 15.76 0.00
MVF 0 0 0 100 9.02 0 0.00 0.00
NFJ 0 0 0 0 0.00 8 14.00 0.00
NGG 0 0 0 274 64.74 114 64.81 0.00
NMR 0 0 0 100 4.63 0 0.00 0.00
NVO 0 0 0 398 61.07 355 61.15 0.00
NVS 0 0 0 0 0.00 271 95.38 0.00
ODP 0 0 0 1,200 2.51 0 0.00 0.00
OILU 0 0 0 839 16.35 839 16.36 0.00
ON 0 0 0 100 21.00 0 0.00 0.00
ONDK 0 0 0 0 0.00 95 4.40 0.00
ORAN 0 0 0 2,500 14.53 6,600 14.55 0.00
OUNZ 0 0 0 10,000 15.07 10,000 15.31 0.00
PALL 0 0 0 0 0.00 500 235.14 0.00
PFF 0 0 0 5 38.03 5 38.10 0.00
PHG 0 0 0 0 0.00 2,345 50.34 0.00
PHUN 0 0 0 0 0.00 150 1.18 0.00
PLAY 0 0 0 100 44.50 0 0.00 0.00
PLTM 0 0 0 1,000 9.75 1,000 10.19 0.00
PPLT 0 0 0 1,000 94.65 1,000 95.05 0.00
PRLB 0 0 0 0 0.00 90 109.43 0.00
PSO 0 0 0 1,700 7.58 2,900 7.61 0.00
PSQ 0 0 0 17,793 23.35 5,400 23.36 0.00
PUK 0 0 0 0 0.00 300 37.09 0.00
PYPL 0 0 0 100 116.65 100 118.89 0.00
QCOM 0 0 0 0 0.00 100 92.77 0.00
QDEL 0 0 0 2,000 55.01 0 0.00 0.00
QID 0 0 0 5,500 21.20 8,587 21.21 0.00
QLD 0 0 0 400 134.64 400 134.69 0.00
RAVI 0 0 0 40 75.81 0 0.00 0.00
RDS.A 0 0 0 200 57.26 200 57.30 0.00
RDS.B 0 0 0 200 58.30 200 58.35 0.00
REK 0 0 0 800 12.48 500 12.65 0.00
RELX 0 0 0 700 26.21 0 0.00 0.00
RIO 0 0 0 684 59.11 539 61.24 0.00
RSX 0 0 0 0 0.00 300 26.53 0.00
RUSL 0 0 0 0 0.00 100 84.89 0.00
RUSS 0 0 0 0 0.00 900 6.00 0.00
RWM 0 0 0 1,200 36.49 1,840 37.10 0.00
SABR 0 0 0 0 0.00 100 22.78 0.00
SALM 0 0 0 0 0.00 100 1.60 0.00
SAN 0 0 0 8,000 3.99 7,900 4.01 0.00
SAP 0 0 0 200 138.17 100 138.36 0.00
SBGL 0 0 0 100 10.80 100 11.04 0.00
SDS 0 0 0 7,359 23.57 3,759 23.58 0.00
SH 0 0 0 13,800 23.38 13,800 23.39 0.00
SIVR 0 0 0 5,000 17.11 5,000 17.16 0.00
SJB 0 0 0 1,000 20.40 1,000 21.00 0.00
SMDD 0 0 0 6,000 5.75 6,000 6.28 0.00
SMLL 0 0 0 500 53.64 500 53.93 0.00
SNN 0 0 0 100 49.64 100 49.75 0.00
SNY 0 0 0 1,520 49.57 2,000 49.61 0.00
SORL 0 0 0 0 0.00 300 4.65 0.00
SOXX 0 0 0 100 262.93 100 263.46 0.00
SPCE 0 0 0 0 0.00 100 20.10 0.00
SPSB 0 0 0 49 30.88 49 30.96 0.00
SPWH 0 0 0 0 0.00 100 6.59 0.00
SPXL 0 0 0 579 71.41 800 71.43 0.00
SPXU 0 0 0 8,265 18.47 2,265 18.48 0.00
SRS 0 0 0 100 17.54 0 0.00 0.00
SRTY 0 0 0 1,000 17.01 1,000 17.62 0.00
SVXY 0 0 0 300 68.40 300 68.52 0.00
TCX 0 0 0 1 46.91 0 0.00 0.00
TEF 0 0 0 5,500 6.85 6,500 6.88 0.00
TK 0 0 0 64 4.30 0 0.00 0.00
TLT 0 0 0 100 140.63 3,900 140.89 0.00
TMF 0 0 0 200 28.63 0 0.00 0.00
TNA 0 0 0 400 73.58 400 73.68 0.00
TOT 0 0 0 1,135 52.75 1,000 52.81 0.00
TRIL 0 0 0 100 2.86 0 0.00 0.00
TS 0 0 0 1,200 22.52 200 22.59 0.00
TSI 0 0 0 0 0.00 200 6.40 0.00
TUES 0 0 0 0 0.00 50 1.61 0.00
TWM 0 0 0 2,300 12.21 2,300 12.43 0.00
TXMD 0 0 0 500 2.60 0 0.00 0.00
TZA 0 0 0 900 34.24 900 34.28 0.00
UBIO 0 0 0 300 31.81 200 32.98 0.00
UBS 0 0 0 0 0.00 9,000 12.79 0.00
UDN 0 0 0 5,000 20.19 5,000 20.30 0.00
UL 0 0 0 200 57.24 200 57.28 0.00
ULE 0 0 0 500 13.38 500 13.50 0.00
URE 0 0 0 100 90.13 0 0.00 0.00
URTY 0 0 0 900 86.00 900 90.50 0.00
USFR 0 0 0 1,000 25.07 0 0.00 0.00
UUP 0 0 0 40,000 26.24 40,000 26.35 0.00
UWM 0 0 0 1,000 77.76 1,000 81.05 0.00
VEDL 0 0 0 35 8.57 0 0.00 0.00
VFC 0 0 0 0 0.00 100 92.50 0.00
VNLA 0 0 0 49 49.79 49 49.89 0.00
VOD 0 0 0 8,100 20.21 3,600 20.24 0.00
VRIG 0 0 0 49 24.98 80 25.02 0.00
VTA 0 0 0 0 0.00 400 13.74 0.00
VTWO 0 0 0 400 134.14 400 134.48 0.00
VXX 0 0 0 3,300 13.66 1,100 13.68 0.00
WYNN 0 0 0 100 130.57 0 0.00 0.00
XLE 0 0 0 200 57.15 0 0.00 0.00
XLV 0 0 0 100 104.01 0 0.00 0.00
XOP 0 0 0 1,200 21.00 0 0.00 0.00
YANG 0 0 0 100 40.32 100 40.65 0.00
YCL 0 0 0 500 54.70 500 54.83 0.00
YVR 0 0 0 0 0.00 100 2.32 0.00
YXI 0 0 0 600 18.12 600 18.23 0.00
ZBIO 0 0 0 700 9.00 700 9.33 0.00
ZIOP 0 0 0 568 4.25 0 0.00 0.00
ZYXI 0 0 0 0 0.00 100 10.98 0.00