DATA TYPEOPTIONSEQUITIES
SYMBOLSPY
EXPIRY DATE
2016
2024
HISTORICAL QUOTES DATE
2024
OPTION STRIKE
OPTION TYPE
TICK DATA
TIMETIMESTAMPBIDSIZEEXCHCONDASKSIZEEXCHCONDOPEN INT
3:28:27.697 PM EDT1715282907.69724.115015024.25501500
3:28:28.593 PM EDT1715282908.59324.115015024.24106500
3:28:28.599 PM EDT1715282908.59924.115015024.24501500
3:28:29.340 PM EDT1715282909.34024.117555024.24501500
3:28:29.340 PM EDT1715282909.34024.1115355024.24501500
3:28:30.178 PM EDT1715282910.17824.117855024.24501500
3:28:30.179 PM EDT1715282910.17924.115015024.24501500
3:28:30.227 PM EDT1715282910.22724.15015024.24501500
3:28:30.228 PM EDT1715282910.22824.15015024.283355500
3:28:30.249 PM EDT1715282910.24924.15015024.24106500
3:28:30.269 PM EDT1715282910.26924.11065024.24106500
3:28:30.280 PM EDT1715282910.28024.11065024.23106500
3:28:30.332 PM EDT1715282910.33224.11065024.23501500
3:28:30.859 PM EDT1715282910.85924.0732555024.23501500
3:28:30.865 PM EDT1715282910.86524.0732555024.283355500
3:28:30.916 PM EDT1715282910.91624.111065024.25106500
3:28:30.917 PM EDT1715282910.91724.115015024.25106500
3:28:30.917 PM EDT1715282910.91724.115015024.25501500
3:28:32.202 PM EDT1715282912.20224.115015024.24106500
3:28:32.209 PM EDT1715282912.20924.115015024.24501500
3:28:32.782 PM EDT1715282912.78224.117555024.24501500
3:28:32.783 PM EDT1715282912.78324.1115355024.24501500
3:28:33.139 PM EDT1715282913.13924.121065024.24501500
3:28:33.141 PM EDT1715282913.14124.125015024.24501500
3:28:33.141 PM EDT1715282913.14124.125015024.26501500
3:28:33.850 PM EDT1715282913.85024.125015024.25106500
3:28:33.851 PM EDT1715282913.85124.125015024.25501500
3:28:34.090 PM EDT1715282914.09024.121065024.25106500
3:28:34.218 PM EDT1715282914.21824.125015024.25501500
3:28:35.244 PM EDT1715282915.24424.127555024.25501500
3:28:35.244 PM EDT1715282915.24424.1215355024.25501500
3:28:35.957 PM EDT1715282915.95724.1215355024.25501500
3:28:36.027 PM EDT1715282916.02724.127855024.25501500
3:28:36.028 PM EDT1715282916.02824.125015024.25501500
3:28:37.894 PM EDT1715282917.89424.127555024.25501500
3:28:37.895 PM EDT1715282917.89524.1215355024.25501500
3:28:38.696 PM EDT1715282918.69624.127855024.25501500
3:28:38.697 PM EDT1715282918.69724.125015024.25501500
3:28:39.907 PM EDT1715282919.90724.127555024.25501500
3:28:39.908 PM EDT1715282919.90824.1215355024.25501500
3:28:40.123 PM EDT1715282920.12324.127855024.25501500
3:28:40.124 PM EDT1715282920.12424.125015024.25501500
3:28:40.676 PM EDT1715282920.67624.125015024.24106500
3:28:40.680 PM EDT1715282920.68024.112755024.24106500
3:28:40.687 PM EDT1715282920.68724.18555024.24106500
3:28:40.689 PM EDT1715282920.68924.11065024.24106500
3:28:40.819 PM EDT1715282920.81924.15015024.24501500
3:28:41.025 PM EDT1715282921.02524.17555024.24501500
3:28:41.026 PM EDT1715282921.02624.115355024.24501500
3:28:41.126 PM EDT1715282921.12624.17855024.24501500
3:28:41.128 PM EDT1715282921.12824.15015024.24501500
3:28:41.548 PM EDT1715282921.54824.111065024.24501500
3:28:41.553 PM EDT1715282921.55324.115015024.24501500
3:28:43.415 PM EDT1715282923.41524.111065024.24106500
3:28:43.555 PM EDT1715282923.55524.115015024.24501500
3:28:43.702 PM EDT1715282923.70224.111065024.24106500
3:28:43.791 PM EDT1715282923.79124.117555024.24106500
3:28:43.791 PM EDT1715282923.79124.1115355024.24106500
3:28:43.856 PM EDT1715282923.85624.1115355024.24501500
3:28:43.888 PM EDT1715282923.88824.117855024.24501500
3:28:43.889 PM EDT1715282923.88924.115015024.24501500
3:28:44.741 PM EDT1715282924.74124.095015024.24501500
3:28:44.822 PM EDT1715282924.82224.095015024.23106500
3:28:44.828 PM EDT1715282924.82824.095015024.23501500
3:28:45.018 PM EDT1715282925.01824.097555024.23501500
3:28:45.018 PM EDT1715282925.01824.0915355024.23501500
3:28:45.232 PM EDT1715282925.23224.097855024.23501500
3:28:45.233 PM EDT1715282925.23324.095015024.23501500
3:28:46.444 PM EDT1715282926.44424.095015024.22106500
3:28:46.446 PM EDT1715282926.44624.095015024.22501500
3:28:46.643 PM EDT1715282926.64324.097555024.22501500
3:28:46.644 PM EDT1715282926.64424.0915355024.22501500
3:28:50.851 PM EDT1715282930.85124.11065024.22501500
3:28:50.859 PM EDT1715282930.85924.11065024.24106500
3:28:50.993 PM EDT1715282930.99324.15015024.24501500
3:28:51.008 PM EDT1715282931.00824.111065024.24501500
3:28:51.019 PM EDT1715282931.01924.115015024.24501500
3:28:53.152 PM EDT1715282933.15224.111065024.24106500
3:28:53.158 PM EDT1715282933.15824.0929855024.283355500
3:28:53.184 PM EDT1715282933.18424.131065024.27106500
3:28:53.259 PM EDT1715282933.25924.135015024.27501500
3:28:53.543 PM EDT1715282933.54324.135015024.26106500
3:28:53.548 PM EDT1715282933.54824.135015024.26501500
3:28:54.316 PM EDT1715282934.31624.115015024.26501500
3:28:54.326 PM EDT1715282934.32624.115015024.25106500
3:28:54.328 PM EDT1715282934.32824.115015024.25501500
3:28:54.708 PM EDT1715282934.70824.121065024.25501500
3:28:54.709 PM EDT1715282934.70924.125015024.25501500
3:28:54.906 PM EDT1715282934.90624.127555024.25501500
3:28:55.209 PM EDT1715282935.20924.127555024.27501500
3:28:55.209 PM EDT1715282935.20924.127555024.27501500
3:28:55.226 PM EDT1715282935.22624.131065024.27501500
3:28:55.227 PM EDT1715282935.22724.135015024.27501500
3:28:55.530 PM EDT1715282935.53024.135015024.26106500
3:28:55.535 PM EDT1715282935.53524.135015024.26501500
3:28:58.159 PM EDT1715282938.15924.135015024.25106500
3:28:58.163 PM EDT1715282938.16324.115015024.25106500
3:28:58.164 PM EDT1715282938.16424.115015024.25501500
3:28:58.905 PM EDT1715282938.90524.111065024.26106500
3:28:58.908 PM EDT1715282938.90824.111065024.24106500
3:28:59.038 PM EDT1715282939.03824.115015024.24501500
3:29:00.202 PM EDT1715282940.20224.0916055024.24501500
3:29:01.090 PM EDT1715282941.09024.0916055024.23106500
3:29:01.093 PM EDT1715282941.09324.0916055024.23501500
3:29:01.267 PM EDT1715282941.26724.0916055024.23501500
3:29:01.269 PM EDT1715282941.26924.0916055024.23501500
3:29:01.269 PM EDT1715282941.26924.0916055024.23501500
3:29:01.293 PM EDT1715282941.29324.11065024.23501500
3:29:01.296 PM EDT1715282941.29624.15015024.23501500
3:29:01.925 PM EDT1715282941.92524.11065024.23106500
3:29:02.055 PM EDT1715282942.05524.15015024.23501500
3:29:04.036 PM EDT1715282944.03624.085015024.23501500
3:29:04.524 PM EDT1715282944.52424.087555024.23501500
3:29:04.525 PM EDT1715282944.52524.0812255024.23501500
3:29:04.525 PM EDT1715282944.52524.0820055024.23501500
3:29:04.653 PM EDT1715282944.65324.11065024.23501500
3:29:04.654 PM EDT1715282944.65424.15015024.23501500
3:29:05.182 PM EDT1715282945.18224.11065024.23106500
3:29:05.316 PM EDT1715282945.31624.15015024.23501500
3:29:06.275 PM EDT1715282946.27524.085015024.23501500
3:29:06.556 PM EDT1715282946.55624.087555024.23501500
3:29:06.557 PM EDT1715282946.55724.0815355024.23501500
3:29:06.653 PM EDT1715282946.65324.0819955024.23501500
3:29:07.047 PM EDT1715282947.04724.0819955024.23501500
3:29:07.048 PM EDT1715282947.04824.0815355024.23501500
3:29:07.050 PM EDT1715282947.05024.0815355024.23106500
3:29:07.056 PM EDT1715282947.05624.0815355024.23106500
3:29:07.057 PM EDT1715282947.05724.0815355024.291535500
3:29:07.095 PM EDT1715282947.09524.0819955024.282505500
3:29:07.105 PM EDT1715282947.10524.0819955024.283355500
3:29:07.111 PM EDT1715282947.11124.0819955024.28855500
3:29:07.114 PM EDT1715282947.11424.0819955024.294105500
3:29:07.167 PM EDT1715282947.16724.091065024.23106500
3:29:07.414 PM EDT1715282947.41424.091065024.23501500
3:29:07.726 PM EDT1715282947.72624.11065024.23501500
3:29:10.347 PM EDT1715282950.34724.15015024.23501500
3:29:10.663 PM EDT1715282950.66324.15015024.22106500
3:29:10.666 PM EDT1715282950.66624.0819755024.22106500
3:29:10.666 PM EDT1715282950.66624.0819755024.22501500
3:29:10.699 PM EDT1715282950.69924.0812255024.22501500
3:29:10.699 PM EDT1715282950.69924.088955024.22501500
3:29:10.699 PM EDT1715282950.69924.088955024.22501500
3:29:11.091 PM EDT1715282951.09124.0816455024.22501500
3:29:11.275 PM EDT1715282951.27524.091065024.22501500
3:29:11.276 PM EDT1715282951.27624.095015024.22501500
3:29:13.591 PM EDT1715282953.59124.091065024.22106500
3:29:13.724 PM EDT1715282953.72424.095015024.22501500
3:29:14.678 PM EDT1715282954.67824.097555024.22501500
3:29:14.679 PM EDT1715282954.67924.0915355024.22501500
3:29:15.681 PM EDT1715282955.68124.0915355024.24501500
3:29:15.734 PM EDT1715282955.73424.11065024.24501500
3:29:15.735 PM EDT1715282955.73524.15015024.24501500
3:29:15.760 PM EDT1715282955.76024.11065024.24106500
3:29:15.792 PM EDT1715282955.79224.0924955024.24106500
3:29:15.888 PM EDT1715282955.88824.0924955024.24501500
3:29:15.900 PM EDT1715282955.90024.0918455024.24501500
3:29:16.273 PM EDT1715282956.27324.0923555024.24501500
3:29:16.709 PM EDT1715282956.70924.0915355024.24501500
3:29:17.278 PM EDT1715282957.27824.0915355024.23106500
3:29:17.280 PM EDT1715282957.28024.0915355024.23501500
3:29:17.716 PM EDT1715282957.71624.11065024.23501500
3:29:17.718 PM EDT1715282957.71824.15015024.23501500
3:29:18.932 PM EDT1715282958.93224.15015024.22106500
3:29:18.933 PM EDT1715282958.93324.085015024.22106500
3:29:18.933 PM EDT1715282958.93324.085015024.22501500
3:29:19.411 PM EDT1715282959.41124.091065024.22501500
3:29:19.412 PM EDT1715282959.41224.095015024.22501500
3:29:20.095 PM EDT1715282960.09524.097555024.22501500
3:29:20.096 PM EDT1715282960.09624.0915355024.22501500
3:29:20.186 PM EDT1715282960.18624.097855024.22501500
3:29:20.186 PM EDT1715282960.18624.095015024.22501500
3:29:20.806 PM EDT1715282960.80624.095015024.21106500
3:29:20.834 PM EDT1715282960.83424.065015024.21106500
3:29:20.834 PM EDT1715282960.83424.065015024.21501500
3:29:21.412 PM EDT1715282961.41224.081065024.21501500
3:29:21.415 PM EDT1715282961.41524.085015024.21501500
3:29:21.851 PM EDT1715282961.85124.087555024.21501500
3:29:21.852 PM EDT1715282961.85224.0815355024.21501500
3:29:22.679 PM EDT1715282962.67924.087855024.21501500
3:29:22.680 PM EDT1715282962.68024.087855024.21501500
3:29:22.685 PM EDT1715282962.68524.085015024.21501500
3:29:22.809 PM EDT1715282962.80924.0611255024.21501500
3:29:22.822 PM EDT1715282962.82224.071065024.21501500
3:29:22.822 PM EDT1715282962.82224.075015024.21501500
3:29:23.473 PM EDT1715282963.47324.077555024.21501500
3:29:23.473 PM EDT1715282963.47324.077555024.21501500
3:29:23.473 PM EDT1715282963.47324.0715355024.21501500
3:29:23.645 PM EDT1715282963.64524.0715355024.2106500
3:29:23.648 PM EDT1715282963.64824.0715355024.2501500
3:29:25.052 PM EDT1715282965.05224.0715355024.19106500
3:29:25.159 PM EDT1715282965.15924.0715355024.19106500
3:29:25.167 PM EDT1715282965.16724.077855024.19106500
3:29:25.185 PM EDT1715282965.18524.077855024.19106500
3:29:25.185 PM EDT1715282965.18524.051065024.19106500
3:29:25.190 PM EDT1715282965.19024.055015024.19501500
3:29:25.723 PM EDT1715282965.72324.061065024.19501500
3:29:25.729 PM EDT1715282965.72924.061065024.19106500
3:29:25.863 PM EDT1715282965.86324.065015024.19501500
3:29:27.941 PM EDT1715282967.94124.067555024.19501500
3:29:27.942 PM EDT1715282967.94224.0615355024.19501500
3:29:28.946 PM EDT1715282968.94624.067855024.19501500
3:29:28.948 PM EDT1715282968.94824.065015024.19501500
3:29:29.756 PM EDT1715282969.75624.067555024.19501500
3:29:29.756 PM EDT1715282969.75624.0615355024.19501500
3:29:29.992 PM EDT1715282969.99224.067855024.19501500
3:29:29.992 PM EDT1715282969.99224.065015024.19501500
3:29:30.611 PM EDT1715282970.61124.045015024.19501500
3:29:30.612 PM EDT1715282970.61224.045015024.18106500
3:29:30.618 PM EDT1715282970.61824.045015024.18501500
3:29:30.807 PM EDT1715282970.80724.045015024.17106500
3:29:30.812 PM EDT1715282970.81224.041065024.17106500
3:29:31.058 PM EDT1715282971.05824.045015024.17501500
3:29:31.927 PM EDT1715282971.92724.051065024.17501500
3:29:31.928 PM EDT1715282971.92824.051065024.19501500
3:29:31.928 PM EDT1715282971.92824.055015024.19501500
3:29:32.460 PM EDT1715282972.46024.057555024.19501500
3:29:32.460 PM EDT1715282972.46024.0515355024.19501500
3:29:33.994 PM EDT1715282973.99424.061065024.19501500
3:29:33.995 PM EDT1715282973.99524.065015024.19501500
3:29:34.648 PM EDT1715282974.64824.061065024.19106500
3:29:34.782 PM EDT1715282974.78224.065015024.19501500
3:29:35.025 PM EDT1715282975.02524.065015024.18106500
3:29:35.027 PM EDT1715282975.02724.045015024.18106500
3:29:35.027 PM EDT1715282975.02724.045015024.18501500
3:29:35.421 PM EDT1715282975.42124.047555024.18501500
3:29:35.422 PM EDT1715282975.42224.047555024.18501500
3:29:35.423 PM EDT1715282975.42324.0415355024.18501500
3:29:37.187 PM EDT1715282977.18724.0415355024.17106500
3:29:37.304 PM EDT1715282977.30424.047855024.17106500
3:29:37.305 PM EDT1715282977.30524.047855024.17106500
3:29:37.306 PM EDT1715282977.30624.041065024.17106500
3:29:37.333 PM EDT1715282977.33324.045015024.17501500
3:29:38.147 PM EDT1715282978.14724.047555024.17501500
3:29:38.149 PM EDT1715282978.14924.0415355024.17501500
3:29:38.240 PM EDT1715282978.24024.047855024.17501500
3:29:38.243 PM EDT1715282978.24324.045015024.17501500
3:29:39.436 PM EDT1715282979.43624.045015024.16106500
3:29:39.446 PM EDT1715282979.44624.025015024.16106500
3:29:39.446 PM EDT1715282979.44624.025015024.16501500
3:29:39.666 PM EDT1715282979.66624.031065024.16501500
3:29:39.667 PM EDT1715282979.66724.035015024.16501500
3:29:40.404 PM EDT1715282980.40424.037555024.16501500
3:29:40.404 PM EDT1715282980.40424.0315355024.16501500
3:29:41.330 PM EDT1715282981.33024.037855024.16501500
3:29:41.378 PM EDT1715282981.37824.035015024.16501500
3:29:41.517 PM EDT1715282981.51724.037555024.16501500
3:29:41.517 PM EDT1715282981.51724.0315355024.16501500
3:29:41.886 PM EDT1715282981.88624.037855024.16501500
3:29:41.887 PM EDT1715282981.88724.035015024.16501500
3:29:42.720 PM EDT1715282982.72024.037555024.16501500
PAGE