You are viewing batstrading.com in certification mode

Symbol Data

This list was last updated as of 2019-02-22 13:56:25.

Volume: 27,103,960 Orders: 2,930,647
Symbol Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
INDA 5,397,456 5,397,456 0 400 32.39 44,097 32.41 32.4
CBOE 4,551,270 4,551,270 0 918 94.89 51,121 95.69 95.68
CSM 3,758,521 3,758,521 0 1,648 67.73 45,639 68.05 68.04
PTLC 3,747,202 3,747,202 0 1,361 28.8 47,596 28.89 28.88
EZU 3,636,343 3,636,343 0 897 38.06 48,998 38.16 38.15
SPY 203,673 203,251 422 400 278.82 200 278.83 278.82
JPM 187,801 186,201 1,600 300 105.11 400 105.12 105.11
AAPL 186,540 170,623 15,917 100 165.0 0 0.0 172.32
RIO 162,600 162,600 0 400 58.91 400 58.92 58.91
DIA 159,100 159,100 0 400 259.86 300 259.87 259.87
SCHW 145,600 145,600 0 400 45.88 200 45.89 45.88
X 144,200 144,200 0 400 24.28 200 24.29 24.27
QQQ 142,200 142,200 0 400 172.64 400 172.65 172.64
SDS 132,000 132,000 0 400 34.49 400 34.51 34.5
BAC 130,890 130,890 0 400 29.02 300 29.03 29.03
TGT 125,984 93,786 32,198 0 0.0 0 0.0 72.43
SBUX 122,000 122,000 0 400 71.22 300 71.23 71.22
AGQ 114,100 114,100 0 100 27.58 300 27.6 27.58
PBR 113,104 113,104 0 400 16.6 400 16.62 16.6
ERIC 106,800 106,800 0 400 9.5 100 9.51 9.5
MAT 104,830 102,680 2,150 400 14.09 300 14.1 14.1
A 99,800 0 99,800 0 0.0 0 0.0 78.4
C 99,518 97,018 2,500 400 64.14 400 64.16 64.14
CSCO 98,305 98,305 0 400 50.08 400 50.1 50.08
SIRI 97,500 96,300 1,200 400 6.05 300 6.06 6.06
GE 96,344 96,344 0 400 10.12 200 10.13 10.13
MS 95,600 93,600 2,000 300 41.75 400 41.77 41.75
AMZN 94,404 93,931 473 400 1630.84 400 1631.13 1630.63
EBAY 94,300 94,000 300 300 37.38 200 37.39 37.38
F 94,300 94,300 0 400 8.66 400 8.67 8.67
BK 93,136 92,805 331 400 53.02 400 53.04 53.0
NKE 90,300 89,300 1,000 400 84.64 400 84.65 84.65
VIAB 89,600 88,900 700 300 29.29 400 29.31 29.29
TEVA 89,200 89,200 0 400 17.25 400 17.27 17.25
HOG 87,600 87,400 200 300 37.04 100 37.06 37.04
GRPN 87,400 87,400 0 200 3.34 300 3.35 3.34
V 86,900 86,600 300 400 145.87 400 145.89 145.86
NFLX 84,100 84,100 0 400 363.21 400 363.32 363.37
BIDU 82,900 82,900 0 400 166.86 400 166.91 166.86
KLAC 82,200 82,200 0 300 114.43 400 114.46 114.43
JBL 80,907 80,902 5 400 29.02 400 29.04 29.03
WAL 79,400 79,400 0 400 46.53 400 46.54 46.52
PRU 78,900 78,900 0 400 95.1 400 95.11 95.1
CM 78,400 78,400 0 100 87.01 400 87.03 87.01
WYNN 78,400 78,400 0 400 131.47 400 131.51 131.5
CERN 77,600 77,600 0 0 0.0 0 0.0 57.42
YELP 77,321 77,310 11 400 38.49 400 38.5 38.49
PENN 77,000 77,000 0 0 0.0 0 0.0 24.97
FAST 75,600 75,100 500 0 0.0 0 0.0 62.68
ITW 75,300 75,200 100 300 144.39 400 144.42 144.39
BABY 74,400 74,400 0 400 27.98 400 28.01 28.0
TXN 73,455 73,055 400 300 107.42 400 107.43 107.42
TRV 73,000 73,000 0 400 130.61 400 130.63 130.62
FSLR 72,600 72,600 0 400 52.67 400 52.69 52.67
ETH 72,500 72,500 0 300 19.68 400 19.7 19.68
AA 69,400 68,700 700 200 30.04 200 30.05 30.05
DECK 68,800 68,800 0 100 145.14 200 145.23 145.14
HALO 68,200 68,200 0 400 16.73 300 16.75 16.75
ITCI 68,100 68,100 0 100 13.29 200 13.43 13.41
AN 67,000 67,000 0 100 36.77 400 36.82 36.77
SPLK 64,803 64,803 0 100 133.77 200 133.8 133.77
JACK 64,200 64,200 0 200 80.97 400 81.02 80.97
TAP 60,700 60,700 0 200 61.8 200 61.84 61.86
IYLD 54,900 54,900 0 400 24.51 200 24.53 24.53
IBM 51,257 302 50,955 100 138.0 300 139.01 138.99
DAG 48,900 48,900 0 0 0.0 200 2.26 2.26
NEAR 24,300 0 24,300 0 0.0 0 0.0 50.13
GOLD 24,099 13,599 10,500 0 0.0 0 0.0 13.19
MSFT 8,425 0 8,425 5,600 107.16 0 0.0 110.97
XOM 6,500 0 6,500 0 0.0 0 0.0 78.1
BRK.B 6,300 0 6,300 0 0.0 0 0.0 202.04
ABR 6,297 0 6,297 0 0.0 0 0.0 12.9
ORCL 5,900 5,300 600 0 0.0 0 0.0 52.33
CRM 5,098 0 5,098 0 0.0 0 0.0 160.98
ADBE 4,200 4,200 0 0 0.0 0 0.0 259.21
LLY 3,600 0 3,600 0 0.0 0 0.0 123.77
UNH 3,000 3,000 0 400 266.91 400 266.95 266.86
FDX 2,609 0 2,609 0 0.0 0 0.0 178.4
DIS 1,897 0 1,897 0 0.0 0 0.0 114.66
ZION 1,685 1,485 200 400 51.01 300 51.07 51.03
SLB 1,586 586 1,000 0 0.0 0 0.0 44.53
COG 1,555 0 1,555 0 0.0 0 0.0 24.91
MMM 1,521 321 1,200 0 0.0 0 0.0 209.13
TSLA 1,380 0 1,380 0 0.0 0 0.0 293.98
NRG 1,357 200 1,157 0 0.0 0 0.0 42.36
XOG 1,300 0 1,300 0 0.0 0 0.0 4.56
FGD 1,267 0 1,267 0 0.0 0 0.0 22.52
COP 1,250 0 1,250 0 0.0 0 0.0 70.16
LKQ 1,200 0 1,200 0 0.0 0 0.0 27.2
SWIR 1,135 0 1,135 0 0.0 0 0.0 12.64
FE 1,000 0 1,000 0 0.0 0 0.0 40.68
RSG 1,000 0 1,000 0 0.0 0 0.0 77.47
BAM 998 0 998 0 0.0 0 0.0 44.47
GOOG 925 111 814 0 0.0 0 0.0 1106.19
BBT 800 600 200 0 0.0 0 0.0 51.77
GIL 750 0 750 0 0.0 0 0.0 34.11
M 684 0 684 0 0.0 0 0.0 24.17
DWDP 650 100 550 0 0.0 0 0.0 55.2
SYF 650 0 650 0 0.0 0 0.0 31.95
INTC 639 289 350 0 0.0 0 0.0 52.81
CVX 600 0 600 30,580 35.75 0 0.0 119.64
USB 600 0 600 0 0.0 0 0.0 51.03
MLCO 522 0 522 0 0.0 0 0.0 24.1
KHC 508 158 350 0 0.0 0 0.0 34.77
ARNC 500 0 500 0 0.0 0 0.0 18.11
BMRN 500 200 300 0 0.0 0 0.0 89.19
ZNGA 500 0 500 0 0.0 0 0.0 5.05
WM 487 0 487 0 0.0 0 0.0 99.52
NVDA 480 0 480 0 0.0 0 0.0 159.0
PM 450 0 450 0 0.0 0 0.0 86.31
AIG 446 109 337 0 0.0 0 0.0 42.94
FTI 445 18 427 0 0.0 0 0.0 22.77
CMCSA 400 0 400 0 0.0 0 0.0 38.56
CPB 400 0 400 0 0.0 0 0.0 32.38
DAL 400 0 400 0 0.0 0 0.0 51.51
MGM 400 200 200 0 0.0 0 0.0 27.87
PFE 400 0 400 0 0.0 0 0.0 42.8
CMS 384 0 384 0 0.0 0 0.0 53.8
IP 350 0 350 0 0.0 0 0.0 46.77
TWLO 350 0 350 0 0.0 0 0.0 115.8
UPS 350 0 350 0 0.0 0 0.0 109.78
WMT 350 0 350 0 0.0 0 0.0 99.94
XRAY 314 0 314 0 0.0 0 0.0 41.72
CHRW 300 0 300 0 0.0 0 0.0 91.78
CRUS 300 0 300 0 0.0 0 0.0 39.89
DLTR 300 0 300 0 0.0 0 0.0 98.03
LNC 300 0 300 0 0.0 0 0.0 62.81
MAR 300 0 300 0 0.0 0 0.0 128.76
MCHP 300 0 300 0 0.0 0 0.0 89.38
MCK 300 0 300 0 0.0 0 0.0 131.76
PNC 300 0 300 0 0.0 0 0.0 124.91
SMPL 300 0 300 0 0.0 0 0.0 20.52
VTR 300 0 300 0 0.0 0 0.0 64.67
WEN 300 300 0 0 0.0 0 0.0 17.865
K 294 0 294 0 0.0 0 0.0 55.85
ACC 278 0 278 0 0.0 0 0.0 44.88
HAL 262 262 0 0 0.0 0 0.0 31.18
MU 250 0 250 0 0.0 0 0.0 41.92
XLNX 250 0 250 0 0.0 0 0.0 123.1
SFM 247 0 247 0 0.0 0 0.0 23.52
NGG 224 0 224 0 0.0 0 0.0 56.19
TS 206 0 206 0 0.0 0 0.0 27.23
AFL 200 0 200 0 0.0 0 0.0 48.85
APC 200 0 200 0 0.0 0 0.0 43.86
AXP 200 0 200 0 0.0 0 0.0 106.99
BAX 200 0 200 0 0.0 0 0.0 74.65
BHGE 200 0 200 0 0.0 0 0.0 26.26
BLL 200 0 200 0 0.0 0 0.0 54.71
BUD 200 0 200 0 0.0 0 0.0 74.32
CCI 200 0 200 0 0.0 0 0.0 119.94
CCL 200 0 200 0 0.0 0 0.0 58.31
CORT 200 0 200 0 0.0 0 0.0 11.55
CVS 200 0 200 0 0.0 0 0.0 61.46
EQR 200 0 200 0 0.0 0 0.0 73.75
GDDY 200 0 200 0 0.0 0 0.0 74.79
GILD 200 0 200 0 0.0 0 0.0 65.62
HON 200 0 200 0 0.0 0 0.0 152.7
HST 200 0 200 0 0.0 0 0.0 20.23
IVZ 200 0 200 0 0.0 0 0.0 18.85
JCI 200 0 200 0 0.0 0 0.0 35.82
KSS 200 0 200 0 0.0 0 0.0 64.5
LYB 200 0 200 0 0.0 0 0.0 89.39
MBT 200 0 200 0 0.0 0 0.0 7.72
MET 200 0 200 0 0.0 0 0.0 44.76
MPC 200 0 200 0 0.0 0 0.0 65.1
MRO 200 0 200 0 0.0 0 0.0 16.71
MYL 200 0 200 0 0.0 0 0.0 31.04
NLSN 200 0 200 0 0.0 0 0.0 25.95
OXY 200 0 200 0 0.0 0 0.0 66.64
PEP 200 0 200 0 0.0 0 0.0 116.49
PLD 200 0 200 0 0.0 0 0.0 71.68
PYPL 200 0 200 0 0.0 0 0.0 95.55
SSNC 200 0 200 0 0.0 0 0.0 59.85
SYMC 200 0 200 0 0.0 0 0.0 22.54
THR 200 0 200 0 0.0 0 0.0 25.37
TIF 200 0 200 0 0.0 0 0.0 91.75
TSCO 200 0 200 0 0.0 0 0.0 96.42
TWTR 200 0 200 0 0.0 0 0.0 30.9
UDR 200 0 200 0 0.0 0 0.0 44.96
VIAV 200 0 200 0 0.0 0 0.0 13.29
WDC 200 0 200 0 0.0 0 0.0 48.01
WFC 200 0 200 0 0.0 0 0.0 49.39
WMB 200 0 200 0 0.0 0 0.0 27.2
WRI 200 0 200 0 0.0 0 0.0 29.6
WTI 200 0 200 0 0.0 0 0.0 5.15
XENT 200 0 200 0 0.0 0 0.0 34.44
D 199 0 199 0 0.0 0 0.0 74.71
MXIM 194 0 194 0 0.0 0 0.0 55.8
WELL 154 0 154 0 0.0 0 0.0 75.56
CNK 150 0 150 0 0.0 0 0.0 37.98
DOV 150 0 150 0 0.0 0 0.0 92.36
VB 150 0 150 0 0.0 0 0.0 155.77
CLR 127 0 127 0 0.0 0 0.0 43.63
AER 121 0 121 0 0.0 0 0.0 47.02
ICPT 120 0 120 0 0.0 0 0.0 93.64
CAKE 116 0 116 0 0.0 0 0.0 47.21
BSX 115 0 115 0 0.0 0 0.0 40.76
STX 104 0 104 0 0.0 0 0.0 46.46
AAON 100 100 0 0 0.0 0 0.0 41.5
AES 100 0 100 0 0.0 0 0.0 17.365
ALK 100 0 100 0 0.0 0 0.0 62.33
BFAM 100 0 100 0 0.0 0 0.0 123.14
BGS 100 0 100 0 0.0 0 0.0 26.66
BIG 100 0 100 0 0.0 0 0.0 31.28
CF 100 100 0 0 0.0 0 0.0 44.61
CMA 100 0 100 0 0.0 0 0.0 88.01
COMM 100 0 100 0 0.0 0 0.0 23.45
COR 100 0 100 0 0.0 0 0.0 105.42
CSX 100 0 100 0 0.0 0 0.0 72.78
DFS 100 0 100 0 0.0 0 0.0 71.14
DISCA 100 0 100 0 0.0 0 0.0 29.35
DRI 100 0 100 0 0.0 0 0.0 110.66
DVN 100 0 100 0 0.0 0 0.0 29.12
EDU 100 0 100 0 0.0 0 0.0 79.83
EGP 100 0 100 0 0.0 0 0.0 106.52
EIX 100 0 100 0 0.0 0 0.0 61.28
FLS 100 0 100 0 0.0 0 0.0 46.31
GM 100 0 100 0 0.0 0 0.0 39.51
GS 100 0 100 0 0.0 0 0.0 195.98
HBAN 100 0 100 0 0.0 0 0.0 14.32
HCP 100 0 100 0 0.0 0 0.0 31.06
HD 100 0 100 200 8.97 4,500 250.25 191.99
INGR 100 0 100 0 0.0 0 0.0 93.45
IXC 100 0 100 0 0.0 0 0.0 33.49
KEYS 100 0 100 0 0.0 0 0.0 82.97
KMB 100 0 100 0 0.0 0 0.0 119.17
KOS 100 0 100 0 0.0 0 0.0 5.76
L 100 0 100 0 0.0 0 0.0 47.53
LH 100 0 100 0 0.0 0 0.0 148.23
LOGM 100 0 100 0 0.0 0 0.0 83.0
MDT 100 0 100 0 0.0 0 0.0 93.05
MIME 100 0 100 0 0.0 0 0.0 48.19
O 100 0 100 0 0.0 0 0.0 69.94
PAYX 100 0 100 0 0.0 0 0.0 75.37
PRF 100 0 100 0 0.0 0 0.0 113.39
ROK 100 0 100 0 0.0 0 0.0 179.18
TMO 100 0 100 0 0.0 0 0.0 251.85
UNM 100 100 0 0 0.0 0 0.0 37.03
VLO 100 0 100 0 0.0 0 0.0 85.24
VZ 100 100 0 0 0.0 0 0.0 56.87
WHR 100 0 100 0 0.0 0 0.0 144.96
EOG 90 0 90 0 0.0 0 0.0 96.49
XEC 77 0 77 0 0.0 0 0.0 74.34
ED 70 0 70 0 0.0 0 0.0 81.61
CPA 62 0 62 0 0.0 0 0.0 88.96
ARCC 56 0 56 0 0.0 0 0.0 17.3
CDK 50 0 50 0 0.0 0 0.0 58.4
KWEB 50 0 50 0 0.0 0 0.0 45.62
PGR 50 0 50 0 0.0 0 0.0 72.17
RHT 50 0 50 0 0.0 0 0.0 182.8
WRK 50 0 50 0 0.0 0 0.0 39.05
VOT 45 0 45 0 0.0 0 0.0 137.69
HLT 44 0 44 0 0.0 0 0.0 84.17
GLPG 43 0 43 0 0.0 0 0.0 98.31
IFF 43 39 4 0 0.0 0 0.0 128.01
PXD 40 0 40 0 0.0 0 0.0 140.12
ROP 40 0 40 0 0.0 0 0.0 315.05
UTX 40 0 40 0 0.0 0 0.0 127.29
NOV 38 38 0 0 0.0 0 0.0 28.71
VIG 36 0 36 0 0.0 0 0.0 108.87
CVBF 35 0 35 0 0.0 0 0.0 22.89
TMST 34 0 34 0 0.0 0 0.0 12.85
BXMT 32 0 32 0 0.0 0 0.0 34.2
LRCX 32 0 32 0 0.0 0 0.0 178.74
WLTW 32 0 32 0 0.0 0 0.0 171.31
NMRK 30 0 30 0 0.0 0 0.0 10.15
LBTYK 25 0 25 0 0.0 0 0.0 25.18
FB 20 0 20 0 0.0 0 0.0 160.9
NRZ 20 8 12 0 0.0 0 0.0 16.59
BIIB 17 15 2 0 0.0 0 0.0 323.36
TAL 16 0 16 0 0.0 0 0.0 33.47
XPER 15 0 15 0 0.0 0 0.0 23.64
EQIX 12 12 0 0 0.0 0 0.0 429.86
FHB 12 0 12 0 0.0 0 0.0 27.34
LE 12 0 12 0 0.0 0 0.0 17.57
SANM 12 0 12 0 0.0 0 0.0 32.84
WTR 12 0 12 0 0.0 0 0.0 36.22
KBR 11 0 11 0 0.0 0 0.0 18.34
AME 10 0 10 0 0.0 0 0.0 79.58
PEK 10 0 10 0 0.0 0 0.0 35.41
KEM 7 0 7 0 0.0 0 0.0 19.08
MDU 7 0 7 0 0.0 0 0.0 26.89
QTS 7 0 7 0 0.0 0 0.0 44.42
CPT 6 0 6 0 0.0 0 0.0 97.9
EXPD 6 0 6 0 0.0 0 0.0 75.33
LEN 6 0 6 0 0.0 0 0.0 49.79
VAR 6 0 6 0 0.0 0 0.0 132.86
BECN 5 0 5 0 0.0 0 0.0 37.46
FMBI 5 1 4 0 0.0 0 0.0 23.46
GBT 5 0 5 0 0.0 0 0.0 51.23
RUN 5 0 5 0 0.0 0 0.0 15.84
SCHN 5 0 5 0 0.0 0 0.0 24.54
TFX 5 0 5 0 0.0 0 0.0 279.04
USFD 5 0 5 0 0.0 0 0.0 35.47
AERI 4 0 4 0 0.0 0 0.0 39.17
CLVS 4 0 4 0 0.0 0 0.0 24.71
COUP 4 0 4 0 0.0 0 0.0 93.66
HIW 4 0 4 0 0.0 0 0.0 46.93
XYL 4 0 4 0 0.0 0 0.0 74.46
EVH 3 0 3 0 0.0 0 0.0 14.4
FIBK 3 0 3 0 0.0 0 0.0 41.87
GDEN 3 0 3 0 0.0 0 0.0 18.8
SFNC 3 0 3 0 0.0 0 0.0 27.43
IPHS 2 0 2 0 0.0 0 0.0 34.31
WAB 2 0 2 0 0.0 0 0.0 73.55
HP 1 0 1 0 0.0 0 0.0 55.25
SPOK 1 0 1 0 0.0 0 0.0 14.24
UNIT 1 0 1 0 0.0 0 0.0 9.66
AGO 0 0 0 0 0.0 100 41.61 0.0
CAT 0 0 0 400 40.27 0 0.0 0.0
DUK 0 0 0 0 0.0 100 128.15 0.0
EDC 0 0 0 100 82.13 0 0.0 0.0
FUND 0 0 0 33 6.71 0 0.0 0.0
GBR 0 0 0 0 0.0 150 6.5 0.0
IBML 0 0 0 1,600 25.35 0 0.0 0.0
ING 0 0 0 20 10.58 0 0.0 0.0
ISRG 0 0 0 100 551.76 0 0.0 0.0
IT 0 0 0 0 0.0 100 142.41 0.0
JCOM 0 0 0 100 86.05 0 0.0 0.0
LABL 0 0 0 7,711 26.36 0 0.0 0.0
LAZ 0 0 0 0 0.0 100 36.49 0.0
LOPE 0 0 0 100 116.26 0 0.0 0.0
MCD 0 0 0 11,110 74.45 0 0.0 0.0
MRK 0 0 0 343 68.68 4,700 90.25 0.0
MTB 0 0 0 0 0.0 100 172.14 0.0
MTD 0 0 0 0 0.0 100 677.05 0.0
S 0 0 0 200 6.43 200 6.44 0.0
SCE-H 0 0 0 20 23.49 0 0.0 0.0
VHI 0 0 0 1,000 3.93 0 0.0 0.0
WU 0 0 0 375 17.85 0 0.0 0.0
Z 0 0 0 5,000 40.0 0 0.0 0.0

© 2019 Cboe Exchange, Inc. All rights reserved.