{ "AAPL": { "assetMainType": "EQUITY", "symbol": "AAPL", "quoteType": "NBBO", "realtime": true, "ssid": 1973757747, "reference": { "cusip": "037833100", "description": "Apple Inc", "exchange": "Q", "exchangeName": "NASDAQ" }, "quote": { "52WeekHigh": 169, "52WeekLow": 1.1, "askMICId": "MEMX", "askPrice": 168.41, "askSize": 400, "askTime": 1644854683672, "bidMICId": "IEGX", "bidPrice": 168.4, "bidSize": 400, "bidTime": 1644854683633, "closePrice": 177.57, "highPrice": 169, "lastMICId": "XADF", "lastPrice": 168.405, "lastSize": 200, "lowPrice": 167.09, "mark": 168.405, "markChange": -9.16499999999999, "markPercentChange": -5.16134482176043, "netChange": -9.165, "netPercentChange": -5.16134482176043, "openPrice": 167.37, "quoteTime": 1644854683672, "securityStatus": "Normal", "totalVolume": 22361159, "tradeTime": 1644854683408, "volatility": 0.0347 }, "regular": { "regularMarketLastPrice": 168.405, "regularMarketLastSize": 2, "regularMarketNetChange": -9.165, "regularMarketPercentChange": -5.16134482176043, "regularMarketTradeTime": 1644854683408 }, "fundamental": { "avg10DaysVolume": 1, "avg1YearVolume": 0, "divAmount": 1.1, "divFreq": 0, "divPayAmount": 0, "divYield": 1.1, "eps": 0, "fundLeverageFactor": 1.1, "peRatio": 1.1 } }, "AAAIX": { "assetMainType": "MUTUAL_FUND", "symbol": "AAAIX", "realtime": true, "ssid": -1, "reference": { "cusip": "025085853", "description": "American Century Strategic Allocation: Aggressive Fund - I Class", "exchange": "3", "exchangeName": "Mutual Fund" }, "quote": { "52WeekHigh": 9.24, "52WeekLow": 7.48, "closePrice": 9.12, "nAV": 0, "netChange": -0.03, "netPercentChange": -0.328947368421046, "securityStatus": "Normal", "totalVolume": 0, "tradeTime": 0 }, "fundamental": { "avg10DaysVolume": 0, "avg1YearVolume": 0, "divAmount": 0, "divFreq": 0, "divPayAmount": 0, "divYield": 0.83059, "eps": 0, "fundLeverageFactor": 0, "peRatio": 0 } }, "AAAHX": { "assetMainType": "MUTUAL_FUND", "symbol": "AAAHX", "realtime": true, "ssid": -1, "reference": { "cusip": "02507J789", "description": "One Choice Blend+ 2015 Portfolio I Class", "exchange": "3", "exchangeName": "Mutual Fund" }, "quote": { "52WeekHigh": 10.64, "52WeekLow": 9.95, "closePrice": 10.53, "nAV": 0, "netChange": 0, "netPercentChange": 0, "securityStatus": "Normal", "totalVolume": 0, "tradeTime": 0 }, "fundamental": { "avg10DaysVolume": 0, "avg1YearVolume": 0, "divAmount": 0, "divFreq": 0, "divPayAmount": 0, "divYield": 0, "eps": 0, "fundLeverageFactor": 0, "peRatio": 0 } }, "BAC": { "assetMainType": "EQUITY", "symbol": "BAC", "quoteType": "NBBO", "realtime": true, "ssid": 851234497, "reference": { "cusip": "060505104", "description": "Bank Of America Corp", "exchange": "N", "exchangeName": "NYSE" }, "quote": { "52WeekHigh": 48.185, "52WeekLow": 22.95, "askMICId": "XNYS", "askPrice": 47.2, "askSize": 2100, "askTime": 1644854683639, "bidMICId": "XNYS", "bidPrice": 47.19, "bidSize": 3700, "bidTime": 1644854683640, "closePrice": 44.49, "highPrice": 48.185, "lastMICId": "ARCX", "lastPrice": 47.195, "lastSize": 200, "lowPrice": 47.06, "mark": 47.195, "markChange": 2.705, "markPercentChange": 6.08001798156889, "netChange": 2.705, "netPercentChange": 6.08001798156889, "openPrice": 48.02, "quoteTime": 1644854683640, "securityStatus": "Normal", "totalVolume": 13573182, "tradeTime": 1644854683638, "volatility": 0.0206 }, "regular": { "regularMarketLastPrice": 47.195, "regularMarketLastSize": 2, "regularMarketNetChange": 2.705, "regularMarketPercentChange": 6.08001798156889, "regularMarketTradeTime": 1644854683638 }, "fundamental": { "avg10DaysVolume": 43411957, "avg1YearVolume": 40653250, "declarationDate": "2021-07-21T05:00:00Z", "divAmount": 0.75, "divExDate": "2021-09-02T05:00:00Z", "divFreq": 4, "divPayAmount": 0.75, "divPayDate": "2021-09-24T05:00:00Z", "divYield": 1.77, "eps": 2.996, "fundLeverageFactor": 0, "nextDivExDate": "2021-12-27T06:00:00Z", "nextDivPayDate": "2021-12-27T06:00:00Z", "peRatio": 13.50133 } }, "$SPX": { "assetMainType": "INDEX", "symbol": "$SPX", "realtime": true, "ssid": 1819771877, "reference": { "description": "S&P DOW JONES INDEX S&P 500", "exchange": "0", "exchangeName": "Index" }, "quote": { "52WeekHigh": 4423.46, "52WeekLow": 4385.52, "closePrice": 4766.18, "highPrice": 4423.46, "lastPrice": 4396.2, "lowPrice": 4385.52, "netChange": -369.98, "netPercentChange": -7.76261072808833, "openPrice": 4412.61, "securityStatus": "Unknown", "totalVolume": 628009977, "tradeTime": 1644854683056 } }, "MRAD": { "assetMainType": "EQUITY", "assetSubType": "ETF", "symbol": "MRAD", "quoteType": "NBBO", "realtime": true, "ssid": 67229687, "reference": { "cusip": "402031868", "description": "Guinness Atkinson Fds SMART ETFS ADVERTISING MKT TCH ETF", "exchange": "P", "exchangeName": "NYSE Arca" }, "quote": { "52WeekHigh": 31.96, "52WeekLow": 22.18, "askMICId": "IEGX", "askPrice": 22.29, "askSize": 500, "askTime": 1644854676848, "bidMICId": "EDGX", "bidPrice": 22.22, "bidSize": 500, "bidTime": 1644854681062, "closePrice": 26.8633, "highPrice": 22.18, "lastPrice": 22.18, "lastSize": 100, "lowPrice": 22.18, "mark": 22.22, "markChange": -4.6433, "markPercentChange": -17.2849203187993, "netChange": -4.6833, "netPercentChange": -17.4338223524288, "openPrice": 22.18, "quoteTime": 1644854681062, "securityStatus": "Normal", "totalVolume": 100, "tradeTime": 1644851921969, "volatility": 0 }, "regular": { "regularMarketLastPrice": 22.18, "regularMarketLastSize": 1, "regularMarketNetChange": -4.6833, "regularMarketPercentChange": -17.4338223524288, "regularMarketTradeTime": 1644851921969 }, "fundamental": { "avg10DaysVolume": 1606, "avg1YearVolume": 0, "divAmount": 0, "divFreq": 0, "divPayAmount": 0, "divYield": 0, "eps": 0, "fundLeverageFactor": 0, "fundStrategy": "A", "peRatio": 0 } }, "EBIZ": { "assetMainType": "EQUITY", "assetSubType": "ETF", "symbol": "EBIZ", "quoteType": "NBBO", "realtime": true, "ssid": 52313178, "reference": { "cusip": "37954Y467", "description": "GLOBAL X E-COMMERCE ETF", "exchange": "Q", "exchangeName": "NASDAQ" }, "quote": { "52WeekHigh": 37.9754, "52WeekLow": 24.52, "askMICId": "XNAS", "askPrice": 24.85, "askSize": 200, "askTime": 1644854683318, "bidMICId": "XNAS", "bidPrice": 24.79, "bidSize": 200, "bidTime": 1644854683318, "closePrice": 27.45, "highPrice": 24.8303, "lastMICId": "XADF", "lastPrice": 24.8303, "lastSize": 100, "lowPrice": 24.52, "mark": 24.8303, "markChange": -2.6197, "markPercentChange": -9.54353369763205, "netChange": -2.6197, "netPercentChange": -9.54353369763205, "openPrice": 24.55, "quoteTime": 1644854683318, "securityStatus": "Normal", "totalVolume": 1626, "tradeTime": 1644850278470, "volatility": 0 }, "regular": { "regularMarketLastPrice": 24.8303, "regularMarketLastSize": 1, "regularMarketNetChange": -2.6197, "regularMarketPercentChange": -9.54353369763205, "regularMarketTradeTime": 1644850278470 }, "fundamental": { "avg10DaysVolume": 0, "avg1YearVolume": 0, "declarationDate": "2020-12-29T06:00:00Z", "divAmount": 0, "divExDate": "2020-12-30T06:00:00Z", "divFreq": 1, "divPayAmount": 0.26641, "divPayDate": "2021-01-08T06:00:00Z", "divYield": 0.88276, "eps": 0, "fundLeverageFactor": 0, "fundStrategy": "P", "nextDivExDate": "2022-01-10T06:00:00Z", "nextDivPayDate": "2022-01-10T06:00:00Z", "peRatio": 0 } }, "$DJI": { "assetMainType": "INDEX", "symbol": "$DJI", "realtime": true, "ssid": 0, "reference": { "description": "Dow Jones Industrial Average", "exchange": "0", "exchangeName": "Index" }, "quote": { "52WeekHigh": 34744.56, "52WeekLow": 34364.39, "closePrice": 34738.06, "highPrice": 34744.56, "lastPrice": 34436.13, "lowPrice": 34364.39, "netChange": -301.93, "netPercentChange": -0.869161950897662, "openPrice": 34694.5, "securityStatus": "Unknown", "totalVolume": 106647543, "tradeTime": 1644854683055 } }, "AMZN 220617C03170000": { "assetMainType": "OPTION", "symbol": "AMZN 220617C03170000", "realtime": true, "ssid": 72507798, "reference": { "contractType": "C", "daysToExpiration": 123, "description": "Amazon.com Inc 06/17/2022 $3170 Call", "exchange": "o", "exchangeName": "OPR", "expirationDay": 17, "expirationMonth": 6, "expirationYear": 2022, "isPennyPilot": true, "lastTradingDay": 1655510400000, "multiplier": 100, "settlementType": "P", "strikePrice": 3170, "underlying": "AMZN", "uvExpirationType": "S" }, "quote": { "askPrice": 223, "askSize": 2, "askTime": 0, "bidPrice": 217.65, "bidSize": 2, "bidTime": 0, "closePrice": 357.75, "delta": 0.5106, "gamma": 0.0007, "highPrice": 0, "impliedYield": 0.042, "indAskPrice": 0, "indBidPrice": 0, "indQuoteTime": 0, "lastPrice": 0, "lastSize": 0, "lowPrice": 0, "mark": 220.325, "markChange": -137.425, "markPercentChange": -38.4136967155835, "moneyIntrinsicValue": -40.795, "netChange": 0, "netPercentChange": 0, "openInterest": 0, "openPrice": 0, "quoteTime": 1644854683379, "rho": 4.5173, "securityStatus": "Normal", "theoreticalOptionValue": 221.4, "theta": -0.9619, "timeValue": 220.325, "totalVolume": 0, "tradeTime": 0, "underlyingPrice": 3129.205, "vega": 7.1633, "volatility": 32.8918 } }, "DJX 231215C00290000": { "assetMainType": "OPTION", "symbol": "DJX 231215C00290000", "realtime": true, "ssid": 69272575, "reference": { "contractType": "C", "daysToExpiration": 669, "description": "DOW JONES INDUS IND 12/15/2023 $290 Call", "exchange": "o", "exchangeName": "OPR", "expirationDay": 15, "expirationMonth": 12, "expirationYear": 2023, "isPennyPilot": true, "lastTradingDay": 1702602000000, "multiplier": 100, "settlementType": "A", "strikePrice": 290, "underlying": "$DJX", "uvExpirationType": "S" }, "quote": { "askPrice": 76.95, "askSize": 11, "askTime": 0, "bidPrice": 70.9, "bidSize": 11, "bidTime": 0, "closePrice": 86.2, "delta": 0, "gamma": 0, "highPrice": 0, "impliedYield": 0, "indAskPrice": 79.55, "indBidPrice": 73.25, "indQuoteTime": 1644614546536, "lastPrice": 0, "lastSize": 0, "lowPrice": 0, "mark": 73.925, "markChange": -12.275, "markPercentChange": -14.2401392111369, "moneyIntrinsicValue": 0, "netChange": 0, "netPercentChange": 0, "openInterest": 0, "openPrice": 0, "quoteTime": 1644854648305, "rho": 0, "securityStatus": "Normal", "theoreticalOptionValue": 0, "theta": 0, "timeValue": 0, "totalVolume": 0, "tradeTime": 0, "underlyingPrice": 0, "vega": -999, "volatility": 0 } }, "TOITF": { "assetMainType": "EQUITY", "symbol": "TOITF", "quoteType": "NBBO", "realtime": true, "ssid": 68444487, "reference": { "cusip": "89072T102", "description": "TOPICUS COM INC", "exchange": "9", "exchangeName": "OTC Markets", "otcMarketTier": "PC" }, "quote": { "52WeekHigh": 75.702, "52WeekLow": 45.3933, "askPrice": 75.978, "askSize": 10000, "askTime": 1644849000209, "bidPrice": 72.5951, "bidSize": 10000, "bidTime": 1644849000209, "closePrice": 92.7, "highPrice": 75.702, "lastPrice": 75.702, "lastSize": 100, "lowPrice": 72.5478, "mark": 75.702, "netChange": -16.998, "openPrice": 74.8977, "quoteTime": 1644854676927, "securityStatus": "Normal", "totalVolume": 4274, "tradeTime": 1644854585000, "volatility": 0 }, "regular": { "regularMarketLastPrice": 75.702, "regularMarketLastSize": 1, "regularMarketNetChange": -16.998, "regularMarketTradeTime": 1644854585000 } }, "EATOF": { "assetMainType": "EQUITY", "assetSubType": "ETF", "symbol": "EATOF", "quoteType": "NBBO", "realtime": true, "ssid": 43253301, "reference": { "cusip": "30052J102", "description": "EVOLVE AUTMBL INVTN INDX ETF", "exchange": "9", "exchangeName": "OTC Markets", "otcMarketTier": "EM" }, "quote": { "52WeekHigh": 47.1993, "52WeekLow": 24.2835, "askPrice": 33.1512, "askSize": 400000, "askTime": 1644849000044, "bidPrice": 33.0487, "bidSize": 250000, "bidTime": 1644849000044, "closePrice": 40.198, "highPrice": 33.1196, "lastPrice": 33.1196, "lastSize": 200, "lowPrice": 32.82, "mark": 33.1196, "netChange": -7.0784, "openPrice": 32.82, "quoteTime": 1644854660496, "securityStatus": "Normal", "totalVolume": 1017, "tradeTime": 1644850274000, "volatility": 0 }, "regular": { "regularMarketLastPrice": 33.1196, "regularMarketLastSize": 2, "regularMarketNetChange": -7.0784, "regularMarketTradeTime": 1644850274000 } }, "CNSWF": { "assetMainType": "EQUITY", "symbol": "CNSWF", "quoteType": "NBBO", "realtime": true, "ssid": 807850646, "reference": { "cusip": "21037X100", "description": "Constellation Softwr", "exchange": "9", "exchangeName": "OTC Markets", "otcMarketTier": "PC" }, "quote": { "52WeekHigh": 1709.738, "52WeekLow": 904.0901, "askPrice": 1693.4699, "askSize": 30000, "askTime": 1644849000567, "bidPrice": 1688.4547, "bidSize": 20000, "bidTime": 1644849000567, "closePrice": 1856.4626, "highPrice": 1709.738, "lastPrice": 1693.4541, "lastSize": 100, "lowPrice": 1680.1511, "mark": 1693.4541, "netChange": -163.0084, "openPrice": 1682.0121, "quoteTime": 1644854655233, "securityStatus": "Normal", "totalVolume": 13901, "tradeTime": 1644854560000, "volatility": 0 }, "regular": { "regularMarketLastPrice": 1693.4541, "regularMarketLastSize": 1, "regularMarketNetChange": -163.0084, "regularMarketTradeTime": 1644854560000 } }, "MVEN": { "assetMainType": "EQUITY", "symbol": "MVEN", "quoteType": "NBBO", "realtime": true, "ssid": 39225080, "reference": { "cusip": "88339B102", "description": "Themaven Inc", "exchange": "u", "exchangeName": "Nasdaq OTCBB", "otcMarketTier": "QX" }, "quote": { "52WeekHigh": 3, "52WeekLow": 0.42, "askPrice": 0, "askSize": 0, "askTime": 0, "bidPrice": 0, "bidSize": 0, "bidTime": 0, "closePrice": 13.42, "highPrice": 0, "lastPrice": 0.42, "lastSize": 0, "lowPrice": 0, "mark": 0.42, "markChange": -13, "markPercentChange": -96.8703427719821, "netChange": -13, "netPercentChange": -96.8703427719821, "openPrice": 0, "quoteTime": 0, "securityStatus": "Normal", "totalVolume": 0, "tradeTime": 1644353952708, "volatility": 0 }, "regular": { "regularMarketLastPrice": 0.42, "regularMarketLastSize": 0, "regularMarketNetChange": -13, "regularMarketPercentChange": -96.8703427719821, "regularMarketTradeTime": 1644353952708 }, "fundamental": { "avg10DaysVolume": 299530, "avg1YearVolume": 430760, "divAmount": 0, "divFreq": 0, "divPayAmount": 0, "divYield": 0, "eps": 0, "fundLeverageFactor": 0, "peRatio": -0.68777 } }, "SOBS": { "assetMainType": "EQUITY", "symbol": "SOBS", "quoteType": "NBBO", "realtime": true, "ssid": 561081427, "reference": { "cusip": "83441Q105", "description": "Solvay Bank Corp Sol", "exchange": "9", "exchangeName": "OTC Markets", "otcMarketTier": "PC" }, "quote": { "52WeekHigh": 43, "52WeekLow": 30.28, "askPrice": 45, "askSize": 200, "askTime": 0, "bidPrice": 39, "bidSize": 100, "bidTime": 0, "closePrice": 38.219, "highPrice": 0, "lastPrice": 38.219, "lastSize": 0, "lowPrice": 0, "mark": 38.219, "markChange": 0, "markPercentChange": 0, "netChange": 0, "netPercentChange": 0, "openPrice": 0, "quoteTime": 1644613200189, "securityStatus": "Normal", "totalVolume": 0, "tradeTime": 0, "volatility": 0 }, "regular": { "regularMarketLastPrice": 38.219, "regularMarketLastSize": 0, "regularMarketNetChange": 0, "regularMarketPercentChange": 0, "regularMarketTradeTime": 0 }, "fundamental": { "avg10DaysVolume": 1296, "avg1YearVolume": 0, "declarationDate": "2021-09-21T05:00:00Z", "divAmount": 1.48, "divExDate": "2021-09-30T05:00:00Z", "divFreq": 4, "divPayAmount": 1.47, "divPayDate": "2021-10-29T05:00:00Z", "divYield": 3.869, "eps": 0, "fundLeverageFactor": 0, "nextDivExDate": "2022-01-31T06:00:00Z", "nextDivPayDate": "2022-01-31T06:00:00Z", "peRatio": 0 } }, "/ESZ21": { "assetMainType": "FUTURE", "symbol": "/ESZ21", "realtime": true, "ssid": 0, "reference": { "description": "E-mini S&P 500 Index Futures,Dec-2021,ETH", "exchange": "@", "exchangeName": "XCME", "futureActiveSymbol": "/ESZ21", "futureExpirationDate": 1639717200000, "futureIsActive": true, "futureIsTradable": true, "futureMultiplier": 50, "futurePriceFormat": "D,D", "futureSettlementPrice": 4696, "futureTradingHours": "GLBX(de=1640;0=-17001600;1=r-17001600d-15551640;7=d-16401555)", "product": "/ES" }, "quote": { "askPrice": 4694.5, "askSize": 113, "askTime": 0, "bidPrice": 4694.25, "bidSize": 57, "bidTime": 0, "netChange": -1.5, "closePrice": 4696, "futurePercentChange": -0.0003, "highPrice": 4701, "lastPrice": 4694.5, "lastSize": 3, "lowPrice": 4679.25, "mark": 0, "openInterest": 2328678, "openPrice": 4696.5, "quoteTime": 1637168671400, "securityStatus": "Unknown", "settleTime": 0, "tick": 0.25, "tickAmount": 12.5, "totalVolume": 550778, "tradeTime": 1637168671399 } }, "EUR/USD": { "assetMainType": "FOREX", "symbol": "EUR/USD", "ssid": 1, "realtime": true, "reference": { "description": "Euro/USDollar Spot", "exchange": "T", "exchangeName": "GFT", "isTradable": false, "marketMaker": "", "product": "", "tradingHours": "" }, "quote": { "52WeekHigh": 1.135, "52WeekLow": 1.1331, "askPrice": 1.13456, "askSize": 1000000, "bidPrice": 1.13434, "bidSize": 1000000, "netChange": 0.00254, "closePrice": 1.13191, "highPrice": 1.135, "lastPrice": 1.13445, "lastSize": 0, "lowPrice": 1.1331, "mark": 1.13445, "openPrice": 1.13324, "netPercentChange": 0, "quoteTime": 1637236739892, "securityStatus": "Unknown", "tick": 0, "tickAmount": 0, "totalVolume": 0, "tradeTime": 1637236739892 } } }