DATA TYPEOPTIONSEQUITIES
SYMBOLSPY
EXPIRY DATE
2016
2024
HISTORICAL QUOTES DATE
2024
OPTION STRIKE
OPTION TYPE
TICK DATA
TIMETIMESTAMPBIDSIZEEXCHCONDASKSIZEEXCHCONDOPEN INT
9:30:00.077 AM EDT1717507800.07719.92100315020.912031500
9:30:00.098 AM EDT1717507800.09820.124565020.83456500
9:30:00.607 AM EDT1717507800.60720.1110045020.99504500
9:30:00.696 AM EDT1717507800.69620.118245021.06414500
9:30:00.886 AM EDT1717507800.88620.118245020.96824500
9:30:01.059 AM EDT1717507801.05920.128275020.96824500
9:30:01.066 AM EDT1717507801.06620.128275020.96824500
9:30:01.690 AM EDT1717507801.69020.128275020.96827500
9:30:01.732 AM EDT1717507801.73220.1225055020.962505500
9:30:01.990 AM EDT1717507801.99020.1225055020.982505500
9:30:02.001 AM EDT1717507802.00120.1125055020.982505500
9:30:02.120 AM EDT1717507802.12020.127475020.982505500
9:30:02.122 AM EDT1717507802.12220.1225055020.982505500
9:30:02.130 AM EDT1717507802.13020.1225055020.982875500
9:30:04.989 AM EDT1717507804.98920.1225055020.982505500
9:30:05.009 AM EDT1717507805.00920.121015020.982505500
9:30:05.011 AM EDT1717507805.01120.1125055020.982505500
9:30:05.128 AM EDT1717507805.12820.147875020.982505500
9:30:05.129 AM EDT1717507805.12920.1410015020.982505500
9:30:05.138 AM EDT1717507805.13820.1425055020.982505500
9:30:05.154 AM EDT1717507805.15420.1410015020.982505500
9:30:05.196 AM EDT1717507805.19620.1410015020.982505500
9:30:05.231 AM EDT1717507805.23120.1410015020.982505500
9:30:05.232 AM EDT1717507805.23220.1110015020.982505500
9:30:05.242 AM EDT1717507805.24220.1111015020.982505500
9:30:05.249 AM EDT1717507805.24920.1110015020.982505500
9:30:05.249 AM EDT1717507805.24920.0929155020.982505500
9:30:05.447 AM EDT1717507805.44720.0929155020.982895500
9:30:05.564 AM EDT1717507805.56420.147875020.982895500
9:30:05.565 AM EDT1717507805.56520.1425055020.982895500
9:30:05.579 AM EDT1717507805.57920.1410015020.982895500
9:30:05.579 AM EDT1717507805.57920.121015020.982895500
9:30:05.579 AM EDT1717507805.57920.1110015020.982895500
9:30:05.579 AM EDT1717507805.57920.147845020.982895500
9:30:05.580 AM EDT1717507805.58020.1410015020.982895500
9:30:05.580 AM EDT1717507805.58020.1425055020.982895500
9:30:05.632 AM EDT1717507805.63220.0929155020.982895500
9:30:05.703 AM EDT1717507805.70320.17875020.982895500
9:30:05.711 AM EDT1717507805.71120.125055020.982895500
9:30:05.720 AM EDT1717507805.72020.0929155020.982895500
9:30:06.273 AM EDT1717507806.27320.1372605020.982895500
9:30:06.273 AM EDT1717507806.27320.1310015020.982895500
9:30:06.273 AM EDT1717507806.27320.1325055020.982895500
9:30:06.382 AM EDT1717507806.38220.163665020.982895500
9:30:06.382 AM EDT1717507806.38220.1610015020.982895500
9:30:06.384 AM EDT1717507806.38420.1610015020.982895500
9:30:06.385 AM EDT1717507806.38520.1610015020.982895500
9:30:06.388 AM EDT1717507806.38820.1610015020.982895500
9:30:06.389 AM EDT1717507806.38920.1610015020.982895500
9:30:06.405 AM EDT1717507806.40520.1625055020.982895500
9:30:06.748 AM EDT1717507806.74820.1838425020.982895500
9:30:06.748 AM EDT1717507806.74820.1825055020.982895500
9:30:06.990 AM EDT1717507806.99020.1825055020.982505500
9:30:07.210 AM EDT1717507807.21020.1825055020.982885500
9:30:07.245 AM EDT1717507807.24520.1825055020.982505500
9:30:07.272 AM EDT1717507807.27220.185345020.982505500
9:30:07.275 AM EDT1717507807.27520.1810015020.982505500
9:30:07.275 AM EDT1717507807.27520.1825055020.982505500
9:30:07.319 AM EDT1717507807.31920.187675020.982505500
9:30:07.328 AM EDT1717507807.32820.1825055020.982505500
9:30:07.373 AM EDT1717507807.37320.1625055020.982505500
9:30:07.380 AM EDT1717507807.38020.1625055020.982885500
9:30:07.426 AM EDT1717507807.42620.1738425020.982885500
9:30:07.426 AM EDT1717507807.42620.1738425020.982885500
9:30:07.427 AM EDT1717507807.42720.1710015020.982885500
9:30:07.427 AM EDT1717507807.42720.1725055020.982885500
9:30:07.517 AM EDT1717507807.51720.1725055020.982505500
9:30:07.546 AM EDT1717507807.54620.17250550212505500
9:30:08.261 AM EDT1717507808.26120.1725055021.072505500
9:30:08.432 AM EDT1717507808.43220.1728255021.072505500
9:30:08.505 AM EDT1717507808.50520.1711015021.13296500
9:30:08.599 AM EDT1717507808.59920.1725055021.072505500
9:30:08.659 AM EDT1717507808.65920.1725055021.132505500
9:30:08.834 AM EDT1717507808.83420.1728255021.132825500
9:30:09.363 AM EDT1717507809.36320.1728255021.132505500
9:30:09.521 AM EDT1717507809.52120.1932425021.132505500
9:30:09.521 AM EDT1717507809.52120.1925055021.132505500
9:30:09.940 AM EDT1717507809.94020.273165021.132505500
9:30:09.940 AM EDT1717507809.94020.2710015021.132505500
9:30:09.977 AM EDT1717507809.97720.2725055021.132505500
9:30:10.626 AM EDT1717507810.62620.2725055021.132865500
9:30:10.728 AM EDT1717507810.72820.2725055021.132505500
9:30:11.180 AM EDT1717507811.18020.287245021.132505500
9:30:11.180 AM EDT1717507811.18020.2825055021.132505500
9:30:11.235 AM EDT1717507811.23520.2725055021.132505500
9:30:11.324 AM EDT1717507811.32420.2725055021.132865500
9:30:11.416 AM EDT1717507811.41620.2725055021.132505500
9:30:11.426 AM EDT1717507811.42620.2836425021.132505500
9:30:11.427 AM EDT1717507811.42720.2810015021.132505500
9:30:11.427 AM EDT1717507811.42720.2820015021.132505500
9:30:11.430 AM EDT1717507811.43020.2825055021.132505500
9:30:11.597 AM EDT1717507811.59720.2828655021.132865500
9:30:12.040 AM EDT1717507812.04020.2828655021.132505500
9:30:12.882 AM EDT1717507812.88220.2936425021.132505500
9:30:12.883 AM EDT1717507812.88320.2910015021.132505500
9:30:12.883 AM EDT1717507812.88320.2920015021.132505500
9:30:12.883 AM EDT1717507812.88320.2925055021.132505500
9:30:14.394 AM EDT1717507814.39420.2925055021.132865500
9:30:14.749 AM EDT1717507814.74920.2925055021.132505500
9:30:14.839 AM EDT1717507814.83920.31465021.132505500
9:30:14.866 AM EDT1717507814.86620.31465021.12146500
9:30:15.011 AM EDT1717507815.01120.37275021.12146500
9:30:15.012 AM EDT1717507815.01220.310015021.12146500
9:30:15.012 AM EDT1717507815.01220.320015021.12146500
9:30:15.012 AM EDT1717507815.01220.325055021.12146500
9:30:15.047 AM EDT1717507815.04720.317245021.12146500
9:30:15.048 AM EDT1717507815.04820.3125055021.12146500
9:30:15.908 AM EDT1717507815.90820.3125055021.12146500
9:30:15.908 AM EDT1717507815.90820.3125055021.132505500
9:30:16.111 AM EDT1717507816.11120.2925055021.132505500
9:30:16.158 AM EDT1717507816.15820.2928655021.132865500
9:30:16.218 AM EDT1717507816.21820.2925055021.132865500
9:30:16.575 AM EDT1717507816.57520.32175021.132865500
9:30:16.575 AM EDT1717507816.57520.32175021.1217500
9:30:16.884 AM EDT1717507816.88420.324775021.1217500
9:30:16.885 AM EDT1717507816.88520.3210015021.1217500
9:30:16.885 AM EDT1717507816.88520.3220015021.1217500
9:30:16.954 AM EDT1717507816.95420.3220015021.1217500
9:30:16.955 AM EDT1717507816.95520.3210015021.1217500
9:30:16.955 AM EDT1717507816.95520.32175021.1217500
9:30:17.091 AM EDT1717507817.09120.32175021.12737500
9:30:17.092 AM EDT1717507817.09220.32175021.121001500
9:30:17.092 AM EDT1717507817.09220.32175021.122001500
9:30:17.141 AM EDT1717507817.14120.32175021.122505500
9:30:17.590 AM EDT1717507817.59020.2928655021.122505500
9:30:18.156 AM EDT1717507818.15620.2925055021.122505500
9:30:19.607 AM EDT1717507819.60720.3145021.122505500
9:30:19.607 AM EDT1717507819.60720.3145021.1114500
9:30:19.739 AM EDT1717507819.73920.3245021.1114500
9:30:19.740 AM EDT1717507819.74020.310015021.1114500
9:30:19.740 AM EDT1717507819.74020.320015021.1114500
9:30:20.025 AM EDT1717507820.02520.320015021.1114500
9:30:20.026 AM EDT1717507820.02620.310015021.1114500
9:30:20.148 AM EDT1717507820.14820.310015021.1114500
9:30:20.171 AM EDT1717507820.17120.320015021.1114500
9:30:20.186 AM EDT1717507820.18620.320015021.1114500
9:30:20.187 AM EDT1717507820.18720.310015021.1114500
9:30:20.304 AM EDT1717507820.30420.310015021.1114500
9:30:20.334 AM EDT1717507820.33420.320015021.1114500
9:30:20.608 AM EDT1717507820.60820.320015021.1114500
9:30:20.609 AM EDT1717507820.60920.320015021.122505500
9:30:20.609 AM EDT1717507820.60920.310015021.122505500
9:30:20.609 AM EDT1717507820.60920.3145021.122505500
9:30:20.610 AM EDT1717507820.61020.3145021.1214500
9:30:20.741 AM EDT1717507820.74120.2925055021.1214500
9:30:20.741 AM EDT1717507820.74120.2925055021.132865500
9:30:21.400 AM EDT1717507821.40020.321065021.132865500
9:30:21.400 AM EDT1717507821.40020.3210015021.132865500
9:30:21.400 AM EDT1717507821.40020.3220015021.132865500
9:30:21.450 AM EDT1717507821.45020.3210015021.132865500
9:30:21.450 AM EDT1717507821.45020.321065021.132865500
9:30:21.572 AM EDT1717507821.57220.3210015021.132865500
9:30:21.601 AM EDT1717507821.60120.3220015021.132865500
9:30:22.529 AM EDT1717507822.52920.33175021.132865500
9:30:22.529 AM EDT1717507822.52920.33175021.1217500
9:30:23.026 AM EDT1717507823.02620.33175021.12724500
9:30:23.027 AM EDT1717507823.02720.33175021.121101500
9:30:23.027 AM EDT1717507823.02720.33175021.122101500
9:30:23.066 AM EDT1717507823.06620.33175021.122505500
9:30:23.088 AM EDT1717507823.08820.33175021.01326500
9:30:23.089 AM EDT1717507823.08920.33175021.011001500
9:30:23.089 AM EDT1717507823.08920.33175021.011101500
9:30:23.089 AM EDT1717507823.08920.33175021.012101500
9:30:23.094 AM EDT1717507823.09420.33175021.012505500
9:30:23.139 AM EDT1717507823.13920.33175021.012505500
9:30:23.571 AM EDT1717507823.57120.3220015021.012505500
9:30:23.572 AM EDT1717507823.57220.3220015021.012505500
9:30:23.572 AM EDT1717507823.57220.3210015021.012505500
9:30:23.572 AM EDT1717507823.57220.2810015021.012505500
9:30:23.572 AM EDT1717507823.57220.1325055021.012505500
9:30:23.707 AM EDT1717507823.70720.1328655021.012865500
9:30:23.953 AM EDT1717507823.95320.3625605021.012865500
9:30:23.953 AM EDT1717507823.95320.3625605020.772560500
9:30:23.954 AM EDT1717507823.95420.3610015020.772560500
9:30:23.954 AM EDT1717507823.95420.3620015020.772560500
9:30:23.954 AM EDT1717507823.95420.3625055020.772560500
9:30:23.954 AM EDT1717507823.95420.3625055020.771001500
9:30:23.954 AM EDT1717507823.95420.3625055020.772001500
9:30:23.954 AM EDT1717507823.95420.3625055020.772505500
9:30:23.962 AM EDT1717507823.96220.372515020.772505500
9:30:23.962 AM EDT1717507823.96220.3712515020.772505500
9:30:23.962 AM EDT1717507823.96220.3722515020.772505500
9:30:23.962 AM EDT1717507823.96220.3722515020.772505500
9:30:24.146 AM EDT1717507824.14620.3722515020.772505500
9:30:24.148 AM EDT1717507824.14820.3713455020.772505500
9:30:24.168 AM EDT1717507824.16820.3725055020.772505500
9:30:24.788 AM EDT1717507824.78820.3825605020.772505500
9:30:24.788 AM EDT1717507824.78820.3810015020.772505500
9:30:24.788 AM EDT1717507824.78820.3812515020.772505500
9:30:24.788 AM EDT1717507824.78820.3822515020.772505500
9:30:24.788 AM EDT1717507824.78820.3825055020.772505500
9:30:24.918 AM EDT1717507824.91820.392515020.772505500
9:30:24.918 AM EDT1717507824.91820.42515020.772505500
9:30:24.924 AM EDT1717507824.92420.412515020.772505500
9:30:24.950 AM EDT1717507824.95020.425055020.772505500
9:30:25.612 AM EDT1717507825.61220.412515020.772505500
9:30:25.700 AM EDT1717507825.70020.422515020.772505500
9:30:25.759 AM EDT1717507825.75920.422515020.772505500
9:30:25.981 AM EDT1717507825.98120.422515020.76251500
9:30:25.981 AM EDT1717507825.98120.422515020.761251500
9:30:25.981 AM EDT1717507825.98120.422515020.762251500
9:30:25.990 AM EDT1717507825.99020.422515020.752560500
9:30:25.993 AM EDT1717507825.99320.420015020.752560500
9:30:25.994 AM EDT1717507825.99420.410015020.752560500
9:30:25.994 AM EDT1717507825.99420.392515020.752560500
9:30:25.994 AM EDT1717507825.99420.392515020.752560500
9:30:25.994 AM EDT1717507825.99420.392515020.751251500
9:30:26.004 AM EDT1717507826.00420.332515020.751251500
9:30:26.004 AM EDT1717507826.00420.332515020.74251500
9:30:26.008 AM EDT1717507826.00820.332515020.73251500
9:30:26.014 AM EDT1717507826.01420.332515020.72251500
9:30:26.039 AM EDT1717507826.03920.332515020.721251500
9:30:26.099 AM EDT1717507826.09920.332515020.722560500
9:30:26.114 AM EDT1717507826.11420.3312515020.722560500
9:30:26.122 AM EDT1717507826.12220.3312515020.72251500
9:30:26.132 AM EDT1717507826.13220.332515020.722560500
9:30:26.142 AM EDT1717507826.14220.3325055020.722505500
9:30:26.187 AM EDT1717507826.18720.3318855020.722505500
9:30:26.210 AM EDT1717507826.21020.3312515020.722505500
9:30:26.264 AM EDT1717507826.26420.3322515020.722505500
9:30:26.276 AM EDT1717507826.27620.3322515020.712560500
9:30:26.277 AM EDT1717507826.27720.3322515020.711001500
9:30:26.277 AM EDT1717507826.27720.3322515020.712001500
9:30:26.344 AM EDT1717507826.34420.3322515020.712505500
9:30:26.779 AM EDT1717507826.77920.3322515020.712505500
9:30:26.792 AM EDT1717507826.79220.3322515020.712505500
9:30:26.812 AM EDT1717507826.81220.3322515020.7251500
9:30:26.813 AM EDT1717507826.81320.3322515020.71251500
9:30:26.813 AM EDT1717507826.81320.3322515020.72251500
9:30:26.817 AM EDT1717507826.81720.3322515020.692560500
9:30:26.818 AM EDT1717507826.81820.3322515020.691001500
9:30:26.824 AM EDT1717507826.82420.3312515020.691001500
9:30:26.829 AM EDT1717507826.82920.332515020.691001500
9:30:26.891 AM EDT1717507826.89120.332515020.692505500
9:30:26.924 AM EDT1717507826.92420.332515020.692505500
9:30:26.938 AM EDT1717507826.93820.3312515020.692505500
9:30:26.967 AM EDT1717507826.96720.3322515020.692505500
9:30:27.029 AM EDT1717507827.02920.3322515020.68251500
9:30:27.029 AM EDT1717507827.02920.3320015020.68251500
9:30:27.029 AM EDT1717507827.02920.3310015020.68251500
9:30:27.029 AM EDT1717507827.02920.3225605020.68251500
9:30:27.034 AM EDT1717507827.03420.3225605020.681251500
9:30:27.038 AM EDT1717507827.03820.3225605020.681251500
9:30:27.045 AM EDT1717507827.04520.272515020.681251500
9:30:27.046 AM EDT1717507827.04620.272515020.672560500
9:30:27.046 AM EDT1717507827.04620.272515020.671001500
9:30:27.066 AM EDT1717507827.06620.272515020.671251500
9:30:27.103 AM EDT1717507827.10320.2713555020.672505500
9:30:27.183 AM EDT1717507827.18320.2722515020.672505500
9:30:27.457 AM EDT1717507827.45720.2722515020.662560500
PAGE