InvestorsHub Logo
Boards
News
Market Data
Markets
Discover
Discover
Subscribe Login/Register
S&P 500
5,180.74
(
1.03%
)
US TECH 100
17,599.60
(
1.04%
)
Dow Jones
38,852.27
(
0.46%
)
Brent Oil
83.37
(
-0.13%
)
Bitcoin
63,826.17
(
1.04%
)
Post# of 163716
Next 10
Reply Private New
Public Reply Private Reply New Post
Keep Last Read
Replies (2) Keep Next 10 Report Keyboard Shortcuts
Replies (2) Next 10 Prev Next

Traderfan

Send PM Follow Ignore
Followers 476
Posts 40455
Boards Moderated 1
Alias Born 02/18/2007

Traderfan

Member Level

Re: slyestjester post# 79393

Friday, 12/19/2014 5:03:11 PM

Friday, December 19, 2014 5:03:11 PM

Post# of 163716
Why did you mark this as "OT"?? I tried to format this different but it somehow doesn't take my formatting and always puts it back into such ugly packed numbers mode.

Here you are:


Price bid ask volume

12/19/14 09:27:54 7.35 7.35 7.15 200
12/19/14 09:27:55 7.35 7.00 7.15 300
12/19/14 09:27:55 7.35 7.00 7.15 10
12/19/14 09:28:20 7.35 7.35 7.30 300
12/19/14 09:28:28 7.35 7.00 7.30 100
12/19/14 09:28:53 7.14 7.14 7.30 57
12/19/14 09:30:04 7.172 7.14 7.29 38
12/19/14 09:30:44 7.14 7.14 7.16 1500
12/19/14 09:30:55 7.14 7.00 7.16 95
12/19/14 09:31:13 7.15 7.00 7.16 1000
12/19/14 09:31:13 7.15 7.00 7.16 1000
12/19/14 09:31:13 7.15 7.00 7.16 10
12/19/14 09:33:04 7.16 7.05 7.16 1000
12/19/14 09:39:08 7.05 7.05 7.10 200
12/19/14 09:39:08 7.05 7.05 7.10 1650
12/19/14 09:39:08 7.08 7.05 7.10 1700
12/19/14 09:43:05 7.10 7.05 7.10 278
12/19/14 09:44:24 7.15 7.07 7.15 200
12/19/14 09:44:24 7.12 7.07 7.15 500
12/19/14 09:44:24 7.15 7.07 7.15 200
12/19/14 09:44:24 7.15 7.07 7.15 400
12/19/14 09:44:24 7.07 7.07 7.15 100
12/19/14 09:53:21 7.07 7.05 7.07 8
12/19/14 09:53:21 7.07 7.05 7.07 1
12/19/14 10:05:37 7.07 7.05 7.07 436
12/19/14 10:05:37 7.07 7.05 7.07 18
12/19/14 10:14:34 7.07 7.05 7.06 1
12/19/14 10:21:44 7.05 7.05 7.06 100
12/19/14 10:21:44 7.05 7.05 7.06 100
12/19/14 10:22:16 7.02 7.00 7.05 150
12/19/14 10:29:56 7.05 7.03 7.05 300
12/19/14 10:29:56 7.05 7.03 7.05 1
12/19/14 10:32:06 7.03 7.00 7.03 100
12/19/14 10:32:17 7.00 7.00 7.01 1100
12/19/14 10:32:17 7.00 7.00 7.01 100
12/19/14 10:33:17 7.00 6.95 7.01 66
12/19/14 10:33:17 7.00 6.95 7.01 51
12/19/14 10:39:48 6.95 6.95 7.01 1000
12/19/14 10:39:48 6.95 6.95 7.01 100
12/19/14 10:40:06 6.85 6.85 7.01 100
12/19/14 10:40:06 6.85 6.85 7.01 100
12/19/14 10:43:38 6.85 6.85 6.93 42
12/19/14 10:44:11 6.85 6.85 6.93 100
12/19/14 10:44:32 6.82 6.80 6.93 500
12/19/14 10:44:34 6.82 6.80 6.88 72
12/19/14 10:46:53 6.80 6.80 6.92 200
12/19/14 10:46:55 6.80 6.80 6.81 100
12/19/14 10:47:47 6.70 6.70 6.71 100
12/19/14 10:48:03 6.70 6.62 6.71 100
12/19/14 10:48:38 6.71 6.63 6.71 100
12/19/14 10:48:58 6.7899 6.64 6.79 100
12/19/14 10:52:17 6.79 6.70 6.79 100
12/19/14 10:52:17 6.80 6.70 6.79 700
12/19/14 10:52:17 6.80 6.70 6.79 1000
12/19/14 10:59:09 6.74 6.71 6.75 200
12/19/14 11:15:28 6.70 6.70 6.75 1000
12/19/14 11:15:28 6.70 6.70 6.75 90
12/19/14 11:22:02 6.70 6.70 6.74 100
12/19/14 11:22:06 6.70 6.70 6.74 910
12/19/14 11:24:07 6.69 6.67 6.70 300
12/19/14 11:24:29 6.70 6.68 6.70 500
12/19/14 11:28:14 6.70 6.68 6.70 745
12/19/14 11:28:14 6.696 6.68 6.70 100
12/19/14 11:28:14 6.70 6.68 6.70 1400
12/19/14 11:28:14 6.70 6.68 6.70 411
12/19/14 11:36:18 6.69 6.68 6.69 500
12/19/14 11:36:18 6.69 6.68 6.69 100
12/19/14 11:45:44 6.70 6.69 6.75 4700
12/19/14 11:45:46 6.75 6.69 6.70 3030
12/19/14 11:45:50 6.69 6.69 6.70 1000
12/19/14 11:46:08 6.69 6.69 6.70 150
12/19/14 11:46:08 6.70 6.69 6.70 500
12/19/14 11:46:08 6.69 6.69 6.70 100
12/19/14 11:46:08 6.69 6.69 6.70 100
12/19/14 11:46:50 6.75 6.69 6.70 1000
12/19/14 11:47:30 6.65 6.65 6.66 100
12/19/14 11:47:51 6.65 6.62 6.66 100
12/19/14 11:47:52 6.70 6.62 6.66 500
12/19/14 11:51:05 6.66 6.65 6.66 100
12/19/14 11:51:26 6.66 6.65 6.67 77
12/19/14 11:52:47 6.67 6.66 6.67 100
12/19/14 11:52:47 6.68 6.66 6.67 3150
12/19/14 11:53:02 6.69 6.67 6.69 100
12/19/14 11:53:08 6.69 6.68 6.69 500
12/19/14 11:53:08 6.69 6.68 6.69 1000
12/19/14 11:53:08 6.69 6.68 6.69 400
12/19/14 11:53:08 6.69 6.68 6.69 500
12/19/14 11:53:42 6.69 6.68 6.69 250
12/19/14 11:53:42 6.69 6.68 6.69 500
12/19/14 11:56:28 6.69 6.68 6.69 500
12/19/14 11:56:28 6.69 6.68 6.69 500
12/19/14 11:56:28 6.69 6.68 6.69 500
12/19/14 11:56:28 6.69 6.68 6.69 500
12/19/14 11:56:28 6.69 6.68 6.69 500
12/19/14 11:56:28 6.68 6.68 6.69 100
12/19/14 11:56:28 6.68 6.68 6.69 100
12/19/14 11:56:28 6.68 6.68 6.69 2
12/19/14 11:56:28 6.69 6.68 6.69 180
12/19/14 11:56:29 6.69 6.68 6.69 500
12/19/14 11:56:29 6.69 6.68 6.69 1000
12/19/14 11:56:29 6.69 6.68 6.69 500
12/19/14 11:56:29 6.69 6.68 6.69 100
12/19/14 11:56:29 6.70 6.68 6.69 5000
12/19/14 12:22:22 6.70 6.70 6.74 300
12/19/14 12:22:22 6.70 6.70 6.74 100
12/19/14 12:22:36 6.74 6.72 6.73 5000
12/19/14 12:22:36 6.72 6.72 6.73 100
12/19/14 12:27:02 6.70 6.69 6.71 500
12/19/14 12:28:25 6.71 6.70 6.71 500
12/19/14 12:29:59 6.71 6.70 6.71 500
12/19/14 12:29:59 6.71 6.70 6.71 266
12/19/14 12:29:59 6.71 6.70 6.71 500
12/19/14 12:32:20 6.71 6.71 6.74 500
12/19/14 12:32:21 6.71 6.71 6.74 1639
12/19/14 12:32:21 6.71 6.71 6.74 100
12/19/14 12:32:21 6.71 6.71 6.74 900
12/19/14 12:32:21 6.71 6.71 6.74 800
12/19/14 12:33:34 6.73 6.72 6.73 600
12/19/14 12:37:11 6.73 6.72 6.73 1000
12/19/14 12:37:36 6.72 6.72 6.73 100
12/19/14 12:37:42 6.71 6.71 6.73 6459
12/19/14 12:37:42 6.71 6.71 6.73 100
12/19/14 12:37:58 6.71 6.71 6.73 100
12/19/14 12:38:05 6.70 6.70 6.73 100
12/19/14 12:38:05 6.69 6.70 6.73 15515
12/19/14 12:38:09 6.70 6.70 6.72 100
12/19/14 12:38:25 6.72 6.68 6.71 1500
12/19/14 12:38:34 6.68 6.68 6.70 500
12/19/14 12:38:36 6.68 6.68 6.69 100
12/19/14 12:38:36 6.68 6.68 6.69 100
12/19/14 12:38:42 6.68 6.68 6.69 100
12/19/14 12:38:42 6.68 6.68 6.69 100
12/19/14 12:38:42 6.69 6.68 6.69 100
12/19/14 12:41:08 6.70 6.69 6.70 1352
12/19/14 12:41:55 6.70 6.69 6.70 348
12/19/14 12:41:55 6.71 6.69 6.70 1000
12/19/14 12:41:55 6.70 6.69 6.70 100
12/19/14 12:42:14 6.71 6.70 6.71 100
12/19/14 12:42:26 6.71 6.70 6.71 100
12/19/14 12:42:33 6.72 6.70 6.72 1000
12/19/14 12:42:47 6.72 6.70 6.72 100
12/19/14 12:43:02 6.73 6.70 6.73 1300
12/19/14 12:43:02 6.73 6.70 6.73 4000
12/19/14 12:44:02 6.68 6.70 6.72 100
12/19/14 12:44:02 6.68 6.70 6.72 100
12/19/14 12:44:02 6.70 6.70 6.72 100
12/19/14 12:46:39 6.68 6.68 6.70 100
12/19/14 12:47:00 6.68 6.65 6.69 559
12/19/14 12:47:02 6.65 6.66 6.69 1500
12/19/14 12:47:02 6.66 6.66 6.69 100
12/19/14 12:47:41 6.62 6.62 6.66 100
12/19/14 12:47:41 6.62 6.62 6.66 100
12/19/14 12:47:44 6.57 6.57 6.65 100
12/19/14 12:47:59 6.55 6.55 6.64 100
12/19/14 12:48:17 6.52 6.55 6.59 100
12/19/14 12:48:17 6.52 6.55 6.59 100
12/19/14 12:48:17 6.55 6.55 6.59 100
12/19/14 12:48:17 6.52 6.55 6.59 200
12/19/14 12:49:02 6.52 6.52 6.59 100
12/19/14 12:49:16 6.50 6.52 6.58 100
12/19/14 12:49:21 6.50 6.52 6.55 72
12/19/14 12:49:21 6.50 6.52 6.55 100
12/19/14 12:50:38 6.53 6.52 6.54 1500
12/19/14 12:51:09 6.55 6.53 6.54 100
12/19/14 12:51:12 6.54 6.53 6.54 100
12/19/14 12:54:26 6.58 6.58 6.59 100
12/19/14 12:54:26 6.58 6.58 6.59 758
12/19/14 12:54:38 6.58 6.53 6.59 100
12/19/14 12:54:43 6.53 6.53 6.59 100
12/19/14 12:54:57 6.53 6.53 6.59 100
12/19/14 12:54:59 6.53 6.53 6.58 100
12/19/14 12:56:42 6.53 6.53 6.57 10
12/19/14 13:10:20 6.53 6.53 6.54 350
12/19/14 13:11:22 6.54 6.53 6.54 3700
12/19/14 13:11:25 6.53 6.53 6.54 100
12/19/14 13:11:36 6.50 6.52 6.54 100
12/19/14 13:11:36 6.52 6.52 6.54 100
12/19/14 13:12:07 6.50 6.50 6.52 1630
12/19/14 13:12:15 6.44 6.44 6.51 100
12/19/14 13:12:15 6.44 6.44 6.51 100
12/19/14 13:13:26 6.42 6.42 6.51 100
12/19/14 13:13:57 6.42 6.40 6.50 46
12/19/14 13:13:57 6.40 6.40 6.50 100
12/19/14 13:13:57 6.40 6.40 6.50 100
12/19/14 13:16:18 6.35 6.35 6.37 100
12/19/14 13:16:36 6.30 6.30 6.35 100
12/19/14 13:16:42 6.30 6.30 6.35 500
12/19/14 13:20:01 6.3099 6.30 6.31 397
12/19/14 13:22:18 6.30 6.30 6.31 200
12/19/14 13:22:19 6.30 6.25 6.31 370
12/19/14 13:23:05 6.25 6.25 6.26 100
12/19/14 13:23:19 6.20 6.20 6.24 100
12/19/14 13:23:19 6.19 6.20 6.24 600
12/19/14 13:23:28 6.20 6.20 6.24 1400
12/19/14 13:23:34 6.20 6.20 6.25 500
12/19/14 13:24:13 6.22 6.22 6.25 1000
12/19/14 13:24:15 6.18 6.18 6.25 100
12/19/14 13:24:15 6.18 6.18 6.25 100
12/19/14 13:24:15 6.236 6.18 6.25 100
12/19/14 13:29:13 6.25 6.22 6.25 100
12/19/14 13:29:13 6.25 6.22 6.25 1900
12/19/14 13:29:36 6.35 6.31 6.35 100
12/19/14 13:29:36 6.25 6.31 6.35 100
12/19/14 13:29:36 6.35 6.31 6.35 500
12/19/14 13:30:55 6.37 6.35 6.37 900
12/19/14 13:32:31 6.35 6.35 6.37 6400
12/19/14 13:34:32 6.37 6.35 6.37 100
12/19/14 13:36:17 6.35 6.35 6.36 100
12/19/14 13:36:23 6.35 6.35 6.36 100
12/19/14 13:39:15 6.34 6.31 6.34 100
12/19/14 13:39:15 6.35 6.31 6.34 1517
12/19/14 13:39:15 6.34 6.31 6.34 2000
12/19/14 13:39:15 6.34 6.31 6.34 100
12/19/14 13:39:15 6.35 6.31 6.34 5000
12/19/14 13:42:35 6.40 6.37 6.40 500
12/19/14 13:43:26 6.40 6.37 6.42 98
12/19/14 13:43:26 6.42 6.37 6.42 100
12/19/14 13:44:50 6.45 6.37 6.45 900
12/19/14 13:44:56 6.45 6.38 6.45 100
12/19/14 13:49:15 6.45 6.40 6.48 100
12/19/14 13:49:47 6.48 6.40 6.48 1748
12/19/14 13:49:50 6.48 6.40 6.48 100
12/19/14 13:50:53 6.48 6.40 6.50 100
12/19/14 13:50:53 6.50 6.40 6.50 952
12/19/14 13:53:49 6.50 6.49 6.50 200
12/19/14 13:53:51 6.50 6.49 6.55 100
12/19/14 13:53:58 6.55 6.51 6.55 1066
12/19/14 14:03:43 6.55 6.53 6.55 200
12/19/14 14:05:58 6.55 6.50 6.55 100
12/19/14 14:07:20 6.55 6.54 6.55 100
12/19/14 14:08:20 6.59 6.59 6.64 200
12/19/14 14:08:20 6.58 6.59 6.64 1750
12/19/14 14:13:44 6.64 6.50 6.64 598
12/19/14 14:19:53 6.64 6.55 6.64 100
12/19/14 14:19:53 6.64 6.55 6.64 100
12/19/14 14:19:53 6.6399 6.55 6.64 200
12/19/14 14:19:53 6.55 6.55 6.64 100
12/19/14 14:50:49 6.55 6.52 6.59 5
12/19/14 15:09:30 6.51 6.51 6.55 100
12/19/14 15:12:59 6.55 6.50 6.55 300
12/19/14 15:13:14 6.50 6.50 6.55 200
12/19/14 15:13:24 6.45 6.45 6.50 100
12/19/14 15:13:24 6.45 6.45 6.50 206
12/19/14 15:13:24 6.50 6.45 6.50 1000
12/19/14 15:19:04 6.60 6.60 6.55 300
12/19/14 15:19:04 6.60 6.60 6.55 300
12/19/14 15:19:13 6.55 6.60 6.55 300
12/19/14 15:19:23 6.60 6.45 6.55 1100
12/19/14 15:19:26 6.60 6.45 6.55 23
12/19/14 15:24:11 6.60 6.60 6.55 188
12/19/14 15:24:38 6.55 6.60 6.55 100
12/19/14 15:24:47 6.69 6.60 6.64 1400
12/19/14 15:24:47 6.65 6.60 6.64 100
12/19/14 15:24:47 6.65 6.60 6.64 200
12/19/14 15:24:47 6.69 6.60 6.64 300
12/19/14 15:24:47 6.64 6.60 6.64 151
12/19/14 15:24:47 6.64 6.60 6.64 1
12/19/14 15:24:47 6.69 6.60 6.64 2000
12/19/14 15:24:47 6.69 6.60 6.64 2000
12/19/14 15:24:47 6.69 6.60 6.64 2000
12/19/14 15:24:48 6.69 6.60 6.64 2000
12/19/14 15:24:48 6.69 6.60 6.64 2000
12/19/14 15:33:53 6.69 6.50 6.64 1512
12/19/14 15:33:53 6.65 6.50 6.64 200
12/19/14 15:36:00 6.69 6.51 6.64 1600
12/19/14 15:36:00 6.65 6.51 6.64 200
12/19/14 15:36:00 6.69 6.51 6.64 200
12/19/14 15:36:00 6.69 6.51 6.64 3000
12/19/14 15:37:07 6.51 6.51 6.64 206
12/19/14 15:37:07 6.51 6.51 6.64 300
12/19/14 15:37:22 6.69 6.51 6.63 4600
12/19/14 15:37:22 6.63 6.51 6.63 200
12/19/14 15:37:22 6.69 6.51 6.63 200
12/19/14 15:37:22 6.69 6.51 6.63 4947
12/19/14 15:37:22 6.51 6.51 6.63 206
12/19/14 15:37:22 6.51 6.51 6.63 300
12/19/14 15:37:22 6.63 6.51 6.63 100
12/19/14 15:39:19 6.63 6.51 6.63 200
12/19/14 15:39:19 6.63 6.51 6.63 149
12/19/14 15:39:19 6.63 6.51 6.63 53
12/19/14 15:39:49 6.70 6.70 6.63 200
12/19/14 15:39:49 6.74 6.70 6.63 5000
12/19/14 15:46:00 6.63 6.80 6.63 100
12/19/14 15:46:32 6.63 6.80 6.85 10
12/19/14 15:46:32 6.63 6.80 6.85 45
12/19/14 15:46:32 6.80 6.80 6.85 2020
12/19/14 15:49:37 6.80 6.82 6.85 90
12/19/14 15:52:20 6.85 6.90 6.85 100
12/19/14 15:57:31 6.95 7.00 6.85 400
12/19/14 15:57:31 6.98 7.00 6.85 1700
12/19/14 15:57:31 6.85 7.00 6.85 100
12/19/14 15:58:21 6.86 7.00 6.86 100
12/19/14 15:59:00 7.00 7.00 6.86 200
12/19/14 15:59:12 7.07 7.10 6.86 221
12/19/14 15:59:12 7.07 7.10 6.86 100
12/19/14 15:59:12 6.86 7.10 6.86 100
12/19/14 15:59:12 7.10 7.10 6.86 900
12/19/14 15:59:41 6.87 6.82 6.87 100

Public Reply Private Reply New Post
Keep Last Read
Replies (2) Keep Last Read Next 10 Report Keyboard Shortcuts
Replies (2) Next 10 Prev Next

Join the InvestorsHub Community

Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.

Sign Up