Cboe BZX U.S. Equities Exchange Symbol Data

Volume
47,630,444
Orders
2,310,789

This list was last updated 2019-02-19 14:11:54.

Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
INDA 12,561,636 12,561,636 0 3,809 31.69 400 31.71 31.70
PTLC 9,336,369 9,336,369 0 5,695 28.82 32,632 28.83 28.83
CSM 7,368,977 7,368,977 0 475 67.71 51,503 67.83 67.83
EZU 7,100,011 7,100,011 0 21 37.84 50,708 37.95 37.95
CBOE 5,106,649 5,106,649 0 2,883 93.58 12,697 95.23 95.23
QQQ 271,900 271,900 0 400 172.50 400 172.52 172.50
AAPL 261,113 795 260,318 4,899 170.70 0 0.00 170.70
RIO 175,000 175,000 0 300 58.03 200 58.04 58.03
MSFT 170,522 3,068 167,454 100 108.16 0 0.00 108.17
SPY 153,844 153,085 759 300 278.08 400 278.10 278.08
KLAC 126,300 126,300 0 400 109.00 200 109.03 109.00
SBUX 124,400 124,400 0 400 70.33 200 70.34 70.33
SDS 121,000 121,000 0 400 34.65 200 34.66 34.66
DIA 115,200 115,200 0 400 258.98 400 258.99 258.98
TEVA 113,300 113,300 0 400 17.95 300 17.96 17.95
CSCO 111,004 111,000 4 300 49.76 400 49.77 49.76
ERIC 110,400 110,400 0 200 9.12 400 9.13 9.12
PBR 107,600 107,600 0 400 16.88 400 16.89 16.88
JPM 107,100 107,100 0 400 105.11 400 105.12 105.10
EBAY 107,000 107,000 0 400 36.94 300 36.95 36.95
SIRI 106,500 103,300 3,200 400 5.99 400 6.00 5.99
GE 103,898 103,448 450 400 9.99 400 10.00 9.99
NKE 103,300 103,300 0 400 85.00 400 85.01 85.00
C 103,100 103,100 0 400 64.42 400 64.44 64.42
MAT 102,500 102,500 0 400 13.69 400 13.70 13.70
MS 102,172 102,172 0 400 42.11 400 42.12 42.11
SCHW 102,100 102,100 0 400 47.06 400 47.08 47.05
BAC 101,200 101,100 100 300 29.15 400 29.16 29.15
AMZN 100,778 99,518 1,260 300 1,629.48 400 1,629.89 1,629.48
X 100,500 100,500 0 400 23.23 400 23.25 23.23
F 98,010 96,610 1,400 300 8.78 200 8.79 8.78
BK 96,350 96,350 0 400 53.09 400 53.11 53.09
BIDU 94,600 94,600 0 400 172.20 400 172.22 172.25
GRPN 94,600 94,600 0 400 3.50 300 3.51 3.50
VIAB 90,600 90,600 0 300 29.14 400 29.16 29.14
CERN 90,300 90,300 0 300 57.85 400 57.87 57.85
V 90,100 90,000 100 0 0.00 0 0.00 144.53
AGQ 89,000 89,000 0 300 27.79 300 27.81 27.79
NFLX 88,000 88,000 0 400 362.47 400 362.54 362.39
JBL 87,600 87,600 0 400 28.31 400 28.33 28.31
CM 85,400 85,400 0 0 0.00 0 0.00 85.76
WAL 84,213 84,200 13 400 46.48 400 46.50 46.49
TRV 84,000 84,000 0 400 129.05 400 129.06 129.04
YELP 82,805 82,604 201 400 40.10 400 40.12 40.10
HOG 82,600 82,600 0 400 37.07 400 37.09 37.09
FAST 81,900 81,900 0 400 62.39 400 62.41 62.40
PENN 80,800 80,800 0 400 24.64 400 24.66 24.64
FSLR 80,700 80,700 0 300 51.98 400 52.01 51.98
AN 80,338 80,300 38 0 0.00 0 0.00 38.57
TXN 79,500 79,500 0 400 107.55 400 107.57 107.55
BABY 78,800 78,800 0 300 27.53 300 27.56 27.56
PRU 77,900 77,900 0 400 93.96 300 93.97 93.97
AA 77,800 77,800 0 200 28.24 200 28.26 28.24
WYNN 77,600 77,600 0 200 128.83 400 128.89 128.83
ITW 75,420 75,420 0 400 143.42 400 143.44 143.42
ITCI 75,400 75,400 0 0 0.00 0 0.00 13.43
ETH 74,600 74,600 0 300 19.85 400 19.87 19.85
DECK 74,500 74,500 0 200 146.09 400 146.20 146.09
HALO 72,700 72,700 0 400 16.77 200 16.78 16.77
TAP 67,500 67,500 0 200 61.33 100 61.34 61.34
SPLK 67,020 67,013 7 100 135.81 200 135.91 135.81
JACK 65,300 65,300 0 400 81.01 400 81.10 81.01
IYLD 55,800 55,800 0 300 24.46 400 24.49 24.46
DAG 38,500 38,500 0 400 2.20 200 2.21 2.21
IBM 37,179 100 37,079 200 137.00 0 0.00 138.09
NVDA 18,551 0 18,551 0 0.00 0 0.00 158.50
TDS 10,800 0 10,800 0 0.00 0 0.00 36.24
AIG 10,623 0 10,623 0 0.00 0 0.00 42.88
OII 9,800 0 9,800 0 0.00 0 0.00 16.28
AMLP 9,442 0 9,442 0 0.00 0 0.00 10.10
UMPQ 8,000 0 8,000 0 0.00 0 0.00 17.92
HCA 7,700 0 7,700 0 0.00 0 0.00 143.34
MCO 7,300 0 7,300 0 0.00 0 0.00 167.79
NWSA 6,519 0 6,519 0 0.00 0 0.00 12.81
RAD 6,423 0 6,423 0 0.00 0 0.00 0.77
ADT 6,050 0 6,050 0 0.00 0 0.00 8.05
SWIR 6,035 0 6,035 0 0.00 0 0.00 12.55
COF 5,757 0 5,757 0 0.00 0 0.00 82.52
MAA 4,800 0 4,800 100 103.81 0 0.00 103.83
PGTI 4,494 0 4,494 0 0.00 0 0.00 17.70
MDR 4,350 0 4,350 0 0.00 0 0.00 7.27
TOL 3,750 0 3,750 0 0.00 0 0.00 37.31
MO 3,000 0 3,000 0 0.00 0 0.00 49.02
PDS 3,000 1,750 1,250 1,000 2.50 0 0.00 2.55
FCX 2,450 0 2,450 0 0.00 0 0.00 13.19
MRTN 2,312 0 2,312 0 0.00 0 0.00 19.03
HUN 2,300 0 2,300 0 0.00 0 0.00 23.79
UNH 2,100 2,100 0 400 270.47 400 270.51 270.54
MPC 2,050 0 2,050 0 0.00 0 0.00 65.24
VGK 1,904 0 1,904 0 0.00 0 0.00 52.90
VST 1,850 0 1,850 0 0.00 0 0.00 26.65
MVC 1,825 0 1,825 0 0.00 0 0.00 8.95
GOOG 1,754 0 1,754 0 0.00 0 0.00 1,116.99
EFA 1,750 0 1,750 0 0.00 0 0.00 63.44
A 1,739 53 1,686 0 0.00 208 77.79 77.60
GMZ 1,645 0 1,645 0 0.00 0 0.00 8.85
AKAM 1,537 0 1,537 0 0.00 0 0.00 70.51
DIS 1,460 0 1,460 0 0.00 0 0.00 113.39
CEO 1,200 0 1,200 0 0.00 0 0.00 173.53
AMAT 1,150 0 1,150 0 0.00 0 0.00 39.52
TSLA 1,127 16 1,111 0 0.00 0 0.00 308.77
FB 1,068 0 1,068 0 0.00 0 0.00 162.92
BIL 1,000 0 1,000 0 0.00 0 0.00 96.12
EAE 1,000 1,000 0 0 0.00 100 23.70 26.55
ODP 950 0 950 0 0.00 0 0.00 3.30
EIGI 750 0 750 5,547 7.08 0 0.00 7.14
MU 750 0 750 0 0.00 0 0.00 41.94
NAT 700 700 0 0 0.00 200 2.28 2.26
COP 667 0 667 0 0.00 0 0.00 69.71
IT 650 0 650 0 0.00 0 0.00 141.61
PINC 650 0 650 100 37.70 0 0.00 37.70
BBT 600 0 600 0 0.00 0 0.00 50.76
VFC 596 0 596 0 0.00 0 0.00 86.86
ARNC 566 0 566 0 0.00 0 0.00 18.08
AVGO 550 0 550 0 0.00 0 0.00 282.25
GDI 550 0 550 0 0.00 0 0.00 26.64
JNJ 550 0 550 0 0.00 0 0.00 135.87
CMCSA 500 0 500 0 0.00 0 0.00 37.73
EMR 500 0 500 0 0.00 0 0.00 68.01
HPE 500 0 500 0 0.00 0 0.00 16.04
TILE 500 0 500 0 0.00 0 0.00 17.58
NFJ 480 0 480 0 0.00 0 0.00 12.21
CF 450 0 450 0 0.00 0 0.00 41.95
DATA 450 0 450 0 0.00 0 0.00 125.31
KO 450 0 450 0 0.00 0 0.00 45.22
AKBA 400 0 400 0 0.00 0 0.00 6.53
AKCA 400 0 400 0 0.00 0 0.00 24.95
FGD 400 0 400 0 0.00 0 0.00 24.66
RHT 400 0 400 0 0.00 0 0.00 181.15
UNM 400 0 400 0 0.00 0 0.00 36.69
ABBV 363 0 363 0 0.00 0 0.00 80.86
HLT 350 0 350 0 0.00 0 0.00 81.70
BSX 300 0 300 0 0.00 0 0.00 39.90
CLDR 300 0 300 0 0.00 0 0.00 13.76
IGD 300 0 300 0 0.00 0 0.00 6.49
INFN 300 0 300 0 0.00 0 0.00 5.06
ZION 300 300 0 0 0.00 100 50.06 50.06
IJR 292 0 292 0 0.00 0 0.00 80.08
VIRT 290 0 290 0 0.00 0 0.00 26.01
BHK 261 0 261 0 0.00 0 0.00 13.03
COMM 250 0 250 0 0.00 0 0.00 22.89
BSV 234 0 234 0 0.00 0 0.00 78.95
BTZ 220 0 220 0 0.00 220 12.10 12.03
ETJ 210 0 210 0 0.00 211 8.99 8.97
RVT 210 0 210 0 0.00 0 0.00 14.11
AMP 200 0 200 0 0.00 0 0.00 131.69
ATUS 200 0 200 0 0.00 0 0.00 21.61
BURL 200 0 200 0 0.00 0 0.00 162.47
DSW 200 0 200 0 0.00 0 0.00 27.42
OC 200 0 200 0 0.00 0 0.00 55.67
PH 200 0 200 0 0.00 0 0.00 174.26
SNAP 200 0 200 0 0.00 0 0.00 9.14
SWK 200 0 200 0 0.00 0 0.00 136.69
UNP 200 0 200 0 0.00 0 0.00 171.93
UAL 193 0 193 0 0.00 0 0.00 88.59
AWP 189 0 189 0 0.00 0 0.00 5.76
CRD.A 180 180 0 0 0.00 0 0.00 9.86
QRVO 171 0 171 0 0.00 0 0.00 65.44
NTNX 170 0 170 0 0.00 0 0.00 54.06
Z 163 0 163 5,400 28.00 0 0.00 36.56
MCD 161 0 161 0 0.00 0 0.00 181.85
NCS 150 0 150 0 0.00 0 0.00 6.92
OMC 150 0 150 0 0.00 0 0.00 75.22
PE 150 0 150 0 0.00 0 0.00 18.77
PPT 150 0 150 0 0.00 0 0.00 5.00
QCOM 150 0 150 0 0.00 0 0.00 51.86
PM 148 0 148 0 0.00 0 0.00 83.41
GOLD 125 0 125 0 0.00 0 0.00 13.43
NOG 117 0 117 5 2.54 0 0.00 2.55
XOM 103 0 103 312 68.00 0 0.00 77.39
BABA 100 0 100 0 0.00 0 0.00 169.25
BEL 100 100 0 0 0.00 0 0.00 24.91
BHGE 100 0 100 0 0.00 0 0.00 25.93
CB 100 0 100 0 0.00 0 0.00 132.63
CEMB 100 100 0 0 0.00 0 0.00 49.08
CHK 100 0 100 0 0.00 0 0.00 2.65
CZR 100 0 100 0 0.00 0 0.00 9.28
EVH 100 0 100 0 0.00 0 0.00 15.33
FISV 100 0 100 0 0.00 0 0.00 85.65
NWE 100 0 100 0 0.00 0 0.00 65.94
PANW 100 0 100 0 0.00 0 0.00 229.28
PTC 100 0 100 0 0.00 0 0.00 91.65
PYPL 100 0 100 0 0.00 0 0.00 94.82
RWLK 100 0 100 0 0.00 0 0.00 0.33
SIEN 100 0 100 0 0.00 0 0.00 10.27
SXC 100 0 100 0 0.00 0 0.00 10.03
TKR 100 0 100 0 0.00 0 0.00 43.27
TYPE 100 0 100 0 0.00 0 0.00 18.57
UFS 100 0 100 0 0.00 0 0.00 52.25
UNVR 100 0 100 0 0.00 0 0.00 23.88
USCR 100 0 100 0 0.00 0 0.00 39.01
VCLT 92 92 0 0 0.00 0 0.00 88.36
WVFC 90 88 2 0 0.00 0 0.00 16.64
NOBL 88 86 2 0 0.00 0 0.00 66.58
SHY 86 0 86 0 0.00 0 0.00 83.70
EHI 80 0 80 0 0.00 0 0.00 9.28
ARDC 76 0 76 0 0.00 0 0.00 14.94
Y 76 75 1 0 0.00 0 0.00 648.27
PPC 75 0 75 0 0.00 0 0.00 19.85
VRTS 63 61 2 0 0.00 0 0.00 101.16
ZTR 62 0 62 0 0.00 63 10.48 10.47
DISH 53 0 53 0 0.00 0 0.00 30.72
ABC 50 0 50 0 0.00 0 0.00 86.69
BOOT 50 0 50 0 0.00 0 0.00 28.31
COG 50 0 50 0 0.00 0 0.00 25.35
CROX 50 0 50 0 0.00 0 0.00 28.50
CYBR 50 0 50 0 0.00 0 0.00 99.56
DAN 50 0 50 0 0.00 0 0.00 20.07
DXC 50 0 50 0 0.00 0 0.00 65.79
FI 50 0 50 0 0.00 0 0.00 6.65
FOLD 50 0 50 0 0.00 0 0.00 11.65
NPTN 50 0 50 0 0.00 0 0.00 7.47
OGE 50 0 50 0 0.00 0 0.00 41.87
PNNT 50 0 50 0 0.00 0 0.00 7.16
REI 50 0 50 0 0.00 0 0.00 6.05
STE 50 0 50 0 0.00 0 0.00 122.82
TY 50 0 50 0 0.00 0 0.00 26.29
WMT 50 0 50 0 0.00 0 0.00 103.67
XLNX 50 0 50 0 0.00 0 0.00 120.11
SRCL 49 0 49 0 0.00 0 0.00 45.60
ALXN 48 0 48 0 0.00 0 0.00 129.05
VRTX 46 0 46 0 0.00 0 0.00 186.98
EXPD 42 0 42 0 0.00 0 0.00 74.65
BIT 41 0 41 0 0.00 0 0.00 16.34
DPG 41 0 41 0 0.00 0 0.00 14.30
EVV 35 35 0 0 0.00 0 0.00 12.60
IWO 35 0 35 0 0.00 0 0.00 197.39
MOBL 34 0 34 0 0.00 0 0.00 4.83
ZG 31 0 31 0 0.00 0 0.00 36.25
GDDY 30 0 30 0 0.00 0 0.00 72.74
PNFP 28 0 28 0 0.00 0 0.00 58.35
RGLD 28 0 28 0 0.00 0 0.00 89.17
CDNS 27 0 27 0 0.00 0 0.00 52.31
VIAV 27 0 27 0 0.00 0 0.00 13.17
AAP 26 0 26 0 0.00 0 0.00 168.84
SWKS 26 0 26 0 0.00 0 0.00 82.92
TTWO 25 0 25 0 0.00 0 0.00 92.80
IJH 24 0 24 0 0.00 0 0.00 190.82
LSXMK 23 0 23 0 0.00 0 0.00 40.83
PPG 23 0 23 0 0.00 0 0.00 108.95
RLGY 23 0 23 0 0.00 0 0.00 18.29
SFM 22 0 22 0 0.00 0 0.00 24.58
WDC 22 0 22 0 0.00 0 0.00 48.21
MIND 21 0 21 0 0.00 0 0.00 3.94
SEIC 21 0 21 0 0.00 0 0.00 52.07
IEMG 20 0 20 0 0.00 0 0.00 50.32
MKSI 20 0 20 0 0.00 0 0.00 85.05
TRMB 20 0 20 0 0.00 0 0.00 39.20
NH 19 0 19 0 0.00 0 0.00 0.55
XPO 19 0 19 0 0.00 0 0.00 54.35
NAVI 18 0 18 200 12.46 0 0.00 12.47
SPOK 18 0 18 0 0.00 0 0.00 14.53
GWR 17 0 17 0 0.00 0 0.00 82.41
STLD 17 0 17 0 0.00 0 0.00 37.18
EA 16 0 16 0 0.00 0 0.00 102.97
LDOS 16 0 16 0 0.00 0 0.00 61.62
PKG 16 0 16 0 0.00 0 0.00 97.73
RPM 16 0 16 0 0.00 0 0.00 58.42
MAN 15 0 15 0 0.00 0 0.00 84.23
SBAC 14 0 14 0 0.00 0 0.00 184.83
SON 14 0 14 0 0.00 0 0.00 59.56
TER 14 0 14 0 0.00 0 0.00 40.12
WIA 14 0 14 0 0.00 0 0.00 10.93
ALGN 13 0 13 0 0.00 0 0.00 255.20
SBNY 13 0 13 0 0.00 0 0.00 133.89
SRPT 13 0 13 0 0.00 0 0.00 138.81
ADMP 12 0 12 0 0.00 0 0.00 3.06
MIC 12 0 12 0 0.00 0 0.00 43.72
OUT 12 0 12 0 0.00 0 0.00 21.39
USG 12 0 12 0 0.00 0 0.00 43.16
AMRN 10 0 10 0 0.00 0 0.00 18.08
CTSH 10 0 10 0 0.00 0 0.00 73.05
LBRDK 10 0 10 0 0.00 0 0.00 89.08
MTCH 10 0 10 0 0.00 0 0.00 57.23
NIB 10 0 10 0 0.00 0 0.00 26.57
NXPI 10 0 10 0 0.00 0 0.00 92.06
WDAY 9 0 9 0 0.00 0 0.00 190.50
AKTS 8 0 8 0 0.00 0 0.00 7.11
AVT 8 0 8 0 0.00 0 0.00 44.24
MLHR 8 0 8 0 0.00 0 0.00 36.93
OKTA 8 0 8 0 0.00 0 0.00 84.71
TGT 8 0 8 0 0.00 0 0.00 73.37
TMK 8 0 8 0 0.00 0 0.00 82.46
TTS 8 0 8 0 0.00 0 0.00 6.94
AFG 7 0 7 0 0.00 0 0.00 97.87
BKU 7 0 7 0 0.00 0 0.00 36.45
ENPH 7 0 7 0 0.00 0 0.00 7.56
HPT 7 0 7 0 0.00 0 0.00 27.44
GPRO 6 0 6 0 0.00 0 0.00 5.91
JPI 6 0 6 0 0.00 0 0.00 22.15
AMT 5 4 1 0 0.00 0 0.00 177.83
DUK 5 0 5 0 0.00 0 0.00 87.53
ITT 5 0 5 0 0.00 0 0.00 56.27
PFG 5 0 5 0 0.00 0 0.00 50.97
TECH 5 0 5 0 0.00 0 0.00 191.43
VMC 5 0 5 0 0.00 0 0.00 114.04
ACN 4 0 4 0 0.00 0 0.00 158.37
MCHP 4 0 4 0 0.00 0 0.00 90.96
PTI 4 0 4 0 0.00 0 0.00 4.20
URBN 4 0 4 0 0.00 0 0.00 30.02
NAVG 3 0 3 0 0.00 0 0.00 69.85
NOW 3 0 3 0 0.00 0 0.00 233.06
ADSK 2 0 2 0 0.00 0 0.00 160.41
CLVS 2 0 2 0 0.00 0 0.00 25.04
ITG 2 0 2 0 0.00 0 0.00 30.28
LXFT 2 0 2 0 0.00 0 0.00 58.26
TSN 2 0 2 0 0.00 0 0.00 62.49
TTC 2 0 2 0 0.00 0 0.00 64.01
AL 1 0 1 0 0.00 0 0.00 38.32
CAT 1 0 1 0 0.00 0 0.00 136.36
G 1 0 1 1 26.50 0 0.00 32.90
NXTM 1 0 1 0 0.00 0 0.00 29.20
AJRD 0 0 0 0 0.00 100 39.89 0.00
CELG 0 0 0 0 0.00 200 90.79 0.00
CHL 0 0 0 100 52.84 0 0.00 0.00
CVX 0 0 0 30,580 35.75 0 0.00 0.00
CXP 0 0 0 0 0.00 4,400 23.14 0.00
DO 0 0 0 344 9.48 0 0.00 0.00
DSU 0 0 0 0 0.00 93 10.62 0.00
DVY 0 0 0 0 0.00 38 97.00 0.00
ING 0 0 0 20 10.58 0 0.00 0.00
K 0 0 0 240 7.08 0 0.00 0.00
MRK 0 0 0 343 68.68 4,700 90.25 0.00
MSCI 0 0 0 0 0.00 100 174.90 0.00
NIE 0 0 0 0 0.00 87 21.22 0.00
RA 0 0 0 0 0.00 50 21.35 0.00
S 0 0 0 200 6.35 200 6.36 0.00
TEL 0 0 0 32 1.00 0 0.00 0.00