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.
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.
Looking forward to your posts again.
I probably should have clarified that last statement. It should have read, "I don't know" as I just started to go to Google and start searching. The following is more searching on COSECANT:
First, search by registration name of website, then searched the registrant's name. All information is public information. At this point, still no confirmation if this company and person is involved with the previously described PR. Good luck to all!
--------------------------------------------------
COSECANT-TECH.COM - Whois Information
Registrant: Kumar Thason
COSECANT-TECH.COM - Geo Information
IP Address 64.71.35.14
Host cosecant-tech.com
Location US, United States
City Fort Lauderdale, FL 33309
Registrant:
Kumar Thason
2024 S. Wabash Ave
Suite 306
Chicago, IL, Illinois 60616
United States
http://who.godaddy.com/WhoIsVerify.aspx?domain=cosecant-tech.com&prog_id=godaddy
Registered through: GoDaddy.com, Inc. (http://www.godaddy.com)
Domain Name: COSECANT-TECH.COM
Created on: 04-Dec-08
Expires on: 04-Dec-09
Last Updated on: 27-Jan-09
Administrative Contact:
Thason, Kumar kthason@gmail.com
2024 S. Wabash Ave
Suite 306
Chicago, IL, Illinois 60616
United States
3125456303
Technical Contact:
Thason, Kumar kthason@gmail.com
2024 S. Wabash Ave
Suite 306
Chicago, IL, Illinois 60616
United States
3125456303
Domain servers in listed order:
A.DNS.HOSTWAY.NET
B.DNS.HOSTWAY.NET
============================================
Department of Procurement and Contracts
Chicago Public Schools
Solicitation Report Item
Opening Date & Time, 10/27,2003
Bid # 40
Cosecant Networks, Inc.
Kumar Thason
2024 S. Wabash Ave.,
Chicago, IL 60616
312-545-6303
http://www.csc.cps.k12.il.us/purchasing/bid_history/1805.html
============================================
Kumar Thason
Facebook: http://www.facebook.com/people/Kumar-Thason/1356125587
friendster: http://profiles.friendster.com/3433477
linkedin: http://www.linkedin.com/in/kumarthason
http://www.linkedin.com/ppl/webprofile?action=vmi&id=3251997&pvs=pp&authToken=DXst&authType=name&trk=ppro_viewmore&lnk=vw_pprofile
Kumar Thason
Current:
President & CEO at Cosecant
Greater Chicago Area, Information Technology and Services
President & CEO at Cosecant, Inc.
Advisor at Affinity Health Services, LLC
Affinity Health Services Llc
5635 S Pulaski Rd Fl 2, Chicago, IL 60629-4438
Contact Phone: (847) 454-2226
URL (web address):
Business Category: Whol Groceries in Chicago, IL
Industry (SIC): Groceries and Related Products, NEC
Past:
Project Manager at IBM
Systems Engineer at IBM
Consultant at ABN Amro (Independent Consultant)
Education Loyola University of Chicago
Recommendations 1 person has recommended Kumar
Connections 53 connections
Websites My Company: http://www.cosecant-tech.com/
Public Profile http://www.linkedin.com/in/kumarthason
Summary
Experienced Project Manager with 12+ years in Technology. Area of expertise is in the development of business applications and data-center migrations for clients within several industries. Main focus area is in SAP implementation, and data warehousing projects.
Contact Settings
Please contact me at kthason@gmail.com
============================================
Affinity Health Services Llc
5635 S Pulaski Rd Fl 2, Chicago, IL 60629-4438
Contact Phone: (847) 454-2226
URL (web address):
Business Category: Whol Groceries in Chicago, IL
Industry (SIC): Groceries and Related Products, NEC
============================================
No, just went to Google, and started searching.
"...Wind River Development Corporation http://www.windriver.com/ has many years of experience building financial software. It has entered into an agreement with Cosecant, Inc. http://www.cosecant-tech.com/ for programming services."
WindRiver Software Partners
http://www.windriver.com/partners/
Consecant Solutions
http://www.cosecant-tech.com/Our_Solutions.htm
40 Cosecant Networks, Inc. Kumar Thason 2024 S. Wabash Ave., Chicago, IL 60616 312-545-6303
Ooops, sorry as I see others already put it out there
No labor required.
"...How often is this data updated?
This data will be updated as soon as the SEC provides a new update. The last update included 4th quarter 2008 data and was added on 3/2/2008. The SEC releases the data quarterly."
http://failstodeliver.com/questions.aspx
'Night frog.
funmaxus
Wow! Thanks for helping!
I'll keep my (air)shares!
funmaxus
=============================================================
Posted by: janice shell Date: Monday, May 18, 2009 8:11:05 PM
In reply to: funmaxus who wrote msg# 65025 Post # of 65026
Some Pinks turn up on the SHO list anyway.
But it doesn't happen if there's no way to determine the o/s.
Threshold:
"...Threshold securities only include issuers registered or required to file reports with the Commission ("reporting companies").17 Therefore, securities of issuers that are not registered or required to file reports with the Commission, which includes the majority of issuers on the Pink Sheets,18 cannot be threshold securities."
http://www.sec.gov/spotlight/keyregshoissues.htm
funmaxus
================================================================================================================
Posted by: janice shell Date: Monday, May 18, 2009 5:42:52 PM
In reply to: camper9 who wrote msg# 64946 Post # of 65024
First you need to establish the threshold. Then a discussion of whether the NSS here is above or below the threshold would be appropriate.
The SEC has already done that. RCCH hasn't met it.
I personally read the Accountant's disclosure from the December 2007 end of year summary filing indicating that there was a "going concern" problem, but instead chose to invest many US Dollars anyway. Good luck with that!
funmaxus
Was there ever any mention of receiving any restricted shares? Also, when did you convert back from preferred to common shares? Thank you for sharing Cowboy fan!
funmaxus
Yes, that's true and now perhaps with a known share sructure, we can go back to the discussion of trying to understand the previously announced preferred to common stock conversion table. I would be willing to scratch my head over it again, If: given an example of a known quantity of shares that were converted from common to preferred and then back again, and the time frames involved. Perhaps this is where the number of restricted shares are coming from?
Sherlock Holmes with a Dallas Cowboy logo on the hat. But now that you mention it, I do see why I picked this particular picture. Roger That!
Can someone update the I-Box with the new share structure?
At least were getting some new info on a timely basis. Sure would be nice if they could do the same for the parent company as it may substantially help confidence of all of the longs.
JMO.
funmaxus
"...I don't know how you can be a market maker without going short," says Knight's Dorsey. "
Actually, not in SNRS due to who Chin has associated himself with, (past record of R/S). I was surprised to see the no
R/S PR though. Looks like SNRS may have been shorted/cellar boxed like many others at this level. Always fun to see one jump out of the box and run. Best of luck to you and goodnight.
funmaxus.
(ps. Sorry moderator for the side show distraction. Please delete the last couple of off topic posts with permission).
Many of the longs ran off to GoldenBoards.com.
The two year litigation between Raymond Chin, the Chief Marketing Officer, of RCCH that filed litigation against the CEO of RCCH and Platinum Capital Partners, who was then subsequently countersued, requested last April 2009 that the case be dismissed. The undisclosed settlement was reached and in the first week of June, in San Bernandino County, the review by the court to determine if the terms of the settlement were fulfilled, which would appear to finalize the litigation between the two parties. Incidentally, Raymond Chin is also the CEO of SNRS. What do I think is going on? Don't know exactly. Just sitting on the sideline watching the show, eating popcorn while waiting for the final act.
Good luck to you.
funmaxus
That's funny! My 8-Ball says the same thing!
funmaxus
Hogdog,
I haven't posted in awhile because I'm just chilling at the pool at Hotel Cali under the cabana with a nice cool drink. If money is made, then all is forgiven right? So, kick back now and enjoy dude! All we have to do is wait for Biste to give the green light for the boy miners and the coochies to get paid. Oh yeah, and Evo too!
funmaxus
Now, I just have to figure out how to put the picture with the message. Hmmm. Anyway, thanks!
Blockman, I really like the certificate mind if I copy it and photoshop it too?
Crikey! Your mean snookered?!
So, I'm guessing you didn't ask shakerzzz yet?
Dear THECHIP,
Thank you for taking the time to post the e-mail received as it sheds valuable insight into what has been going on and its certainly nice to hear from Mr. Stone. The only concern I may have however is whether Mr. Stone intended to have the e-mail posted on a bulletin board, but I don't see a disclaimer indicating something to the effect, "This e-mail is intended for the use of the party ..blah blah not to be shared blah, blah more legalese etc etc."
So folks, any guesses as to who the 3rd party might be? Apple?
funmaxus
Why not ask shakerzzz who the 3rd party is?
I would have to disagree. The Cowboys will win the Superbowl, which is independent of the outcome of ONCP. GO COWBOYS!
" If you believe whats going around here, then you believe the cowboys will win the super bowl next year...see what I mean. "
Ukiyo,
Based on your constructive post, you already received a response from nuk, who is very much long on the stock and nuk's sentiment I believe is shared by many that have been in the stock awhile. I would like to comment on the concept of merging all the different pieces together: Unfortunately, I don't have the specific rule set forth in front of me, but it isn't possible to have a single firm simultaneouly sell a software product for financial purposes and be a financial broker. Spooz, symbol SPZI spawned 141 Capital, and over a year ago Spooz already acquired (doing this from memory) some 120 Million Shares of 141 Capital, in exchange for the license of the Spooz technology that had been developed. Since then, 141 Capital set out to modify some of the software for its own needs, the exact changes and modifications are not entirely publicly known, but I think there was some modification to the Algo spreader. Nuk is correct in that the same people are involved with ONCP, SPZI and LaSalle. Note, that LaSalle, appears to be an authorized reseller, of SPZI but isn't selling the complete Spooz product, instead only component drop in pieces. The Spooz conceptual product was to have a drop in module in a Microsoft Excel spreadsheet. Technological changes have since happened, and the Spooz product from the best that I could determine morphed into a Visual Basic script with Java, (This is based on what information was being provided and posted on Kaitrade's website, under service interfaces with IB, TD Ameritrade, etc before the site became locked with a password. Kaitrade also has a license for the Spooz technology. Many of the former employees of Spooz are now at Kaitrade, and until recently I had thought Mr. Dennis was at Kaitrade too. Just prior to the Kaitrade service interface site being taken down, Kaitrade was actively involved with creating an accelerator to interface with multiple broker/dealer links, which you will understand by watching the demo video for Spooz.) Anyway, if you are interested in seeing an old video clip of what the old Spooz program looked like prior to the recent changes which Spooz has not shared with the public, here it is ---> http://www.spooztoolz.com/demo/SpoozToolzDemo/SpoozToolzDemo.html
JMO. Always to your own dd.
funmaxus
I was going to link a video from a CEO, but I just clicked on the link and realized it has since been taken down.
A license to use the product as an authorized reseller. There can be more than one reseller. http://www.spooztoolz.com/var_requirements.aspx
That's some great advice there. I would also add: If you haven't traded before, paper trade first. Many brokers offer some version of their trading in paper format, meaning not trading with real money. Or, howthemarketworks.com is another great place to trade for free with no money. Don't throw all your $$$$ down on one thinking that "this is the one." Finally, there is no magic, or software, or guru out there. The best advice I ever heard was: "JUST TRADE DAMNIT!"
You mean you don't believe that the Cowboy's cheerleaders are in fact better looking too!?
Well I like you guys for the input on the stock, but you guys should have been Cowboy fans. And yes, our cheerleaders are in fact better looking too! So, NFC East rivals, I pity you next year as the Cowboys win the division and take the Vincent Lombardi trophy home this year.
For those who don't read the 141 Capital board, here is the printed transcript of the interview on CEONewsTV, found here --->
http://investorshub.advfn.com/boards/read_msg.aspx?message_id=37764909
Summary state of mining over the last year: Last year there was a spike in gold as well as many other precious and non precious metals. Due to supply and demand, the higher price caused many new startups in the mining industry. At the same time however, oil spiked which created a problem in that the production costs increased, which decreased profit margins. The higher production costs caused many start up companies to delay their entrance until economic conditions yielded better profit margins. Then, the global economic meltdown occured. The economic meltdown created a drop in oil prices, which would have created higher profit margins for mining companies except that the demand for metals also fell off a cliff. The result of the drop in metals and oil, left many mining companies with inventory often times, in raw form sitting at the mining site. Gradually, economies around the world are beginning to thaw. At the present, gold is up and other metals are slowly beginning to turn higher as well. The question that one needs answered with any mining company is what is the breakeven point given the spot price of the metal being mined and the production costs? Right now, gold is returning to its previous highs, while oil is still less than half of what it was last summer. The combination of economic factors means that any junior mining company has the potential to start mining operations and when it starts, the company will then have a new valuation associated with it instantly.
The drawbacks to gold are substantial. Its almost useless, except that it has historically been considered to be a safe haven in times of economic uncertainty and war. Gold prices, through means of supply and demand have been highly manipulated over the years and thus can create fluctuations in prices that are unforeseen. The upside is that it has consistently grown in value over the years and may have additional room to grow. Therefore, if you happen to have a speck of gold in the ground and there is any chance that it can be extracted in a profitible manner, the share price of the company will also increase through default by the the metal spot price, regardless of whether production may start tomorrow or not. To invest in gold, your choices are:
1. Buy the physical metal, but then you have to hide it or store it safely. Loss limited to spot price and conversion if required in the transaction sale. No dividends.
2. Invest in an etf type fund, which is dominated by fully operational firms, and the price of the etf is marginally changed by the metal spot. Loss limited to the fluctuation of metal spot, plus changing economic conditions and perceived valuation of the underlying stocks, plus potential divis.
3. Options, by investing in the individual stock or etf. Depending on the type of trade made, it is possible to lose more than the original investment. If option is converted into stock, you may have divis on the stock after conversion.
4. Some forex brokers offer an etf type investment into XAU, which is the (I believe doing this off the top of my head) top 10, and/or major gold producers on philly. Loss may not be limited by the investment. Its possible to exceed the investment unless appropriate stop/limits are in place.
5. Investing in the mining company through means of stock. Here's an interesting one. Examine again the situation that was previously created of low gold price and low oil prices. While gold fell marginally, the stock prices fell upwards of 80% last fall, vs the prior level highs. Investing in the stock was the better alternative, or rather the paper to investing in the physical metal itself. How can one still obtain such tremendous returns on a paper rather safely in comparison to say options or an indexed etf through a forex broker? Junior startup mining companies can provide that level of return. Its a lotto as many are considered risky as its a wild catter. However, the down side risk may not be as great, but its still there. However there may be tremendous upside potential as well. The odds of taking it the distance may be slim, but the odds of share price movement associated by spot price are fantastic.
By the way, I was previously in TAOL as well, if you go back far enough, I jumped out with a small profit after carefully examining the pictures provided. Last November, I decided between going with FMNJ or BRYN by a flip of a coin. Win some. Lose some. You just never know when a stock valued at $0.002 may run to $1.85! Now that's some upside potential huh? Good luck to you!
Hi MC (Lurker hee hee),
Please check your email as I'm still tooo cheap to pay for the premium service.
Have a great night!
-funmaxus
GXPI End of Day Info:
Last: $0.002
% Change: 0 - Yes, Zero
Day volume: 249,543,010
Low: $0.002
High: $0.0048
VWAP: $0.0031
Prev close: $0.002
Open: $0.003
52 High: $0.095
Avg Day Vol: 39,855,678
# of Trades: 982
Last Size: 1,800
Avg Trade Size: 254,117
Side note: There were 40 trades issued with quantity of 100 shares.
Also tape shows 8:00 was start of day, however the day opened at
9:30AM at $0.001 higher than yesterday at $0.003.
Opinion: with the VWAP at $0.0031, this should have closed at least
at $0.003. The upside, is that the chart continues to look very strong
as accumulation continues.
Time & Sales:
4:00:10 PM Bid 0.002 5000
3:59:48 PM Trade 0.002 45000
3:59:47 PM Trade 0.002 125000
3:59:45 PM Trade 0.002 275000
3:59:45 PM Ask 0.0021 5000
3:59:45 PM Bid 0.002 99900
3:59:43 PM Trade 0.0021 1637000
3:59:43 PM Trade 0.0021 558000
3:59:33 PM Trade 0.0022 15000
3:59:31 PM Trade 0.0022 90000
3:56:19 PM Trade 0.0021 830000
3:55:56 PM Ask 0.0022 5000
3:55:47 PM Trade 0.0021 40000
3:55:44 PM Trade 0.0022 158500
3:55:24 PM Ask 0.0023 5000
3:55:23 PM Trade 0.0022 400000
3:55:23 PM Trade 0.0022 272500
3:55:23 PM Trade 0.0022 100000
3:55:21 PM Trade 0.0021 420000
3:55:19 PM Trade 0.0022 900000
3:54:56 PM Trade 0.0021 55000
3:53:26 PM Trade 0.0022 200000
3:53:09 PM Trade 0.0022 500000
3:53:05 PM Trade 0.0022 1000000
3:51:22 PM Trade 0.0022 1200000
3:51:18 PM Trade 0.0022 100000
3:51:16 PM Trade 0.0022 22000
3:51:03 PM Trade 0.0022 20000
3:50:12 PM Trade 0.0021 120000
3:50:05 PM Trade 0.0022 100
3:49:56 PM Trade 0.0022 5000
3:49:54 PM Bid 0.0021 5000
3:49:53 PM Trade 0.0022 10000
3:49:44 PM Ask 0.0022 5000
3:48:26 PM Trade 0.0022 2450
3:48:26 PM Trade 0.0022 300000
3:48:21 PM Trade 0.0021 100000
3:48:18 PM Trade 0.0022 10000
3:48:15 PM Trade 0.0022 75000
3:48:02 PM Bid 0.0022 5000
3:47:34 PM Bid 0.002 99900
3:45:59 PM Trade 0.0022 47900
3:45:43 PM Trade 0.0022 225000
3:45:13 PM Trade 0.0022 100000
3:43:55 PM Ask 0.0023 5000
3:43:54 PM Bid 0.0022 5000
3:43:53 PM Trade 0.0023 90000
3:43:53 PM Trade 0.0023 269000
3:43:53 PM Trade 0.0023 348000
3:43:53 PM Trade 0.0023 10000
3:43:52 PM Trade 0.0023 50000
3:43:35 PM Trade 0.0023 5000
3:43:31 PM Trade 0.0023 100000
3:43:31 PM Trade 0.0023 121750
3:43:31 PM Trade 0.0023 100000
3:43:15 PM Ask 0.0024 5000
3:43:12 PM Trade 0.0023 997000
3:43:08 PM Bid 0.0023 5000
3:43:07 PM Trade 0.0024 1464500
3:43:04 PM Trade 0.0024 200000
3:42:33 PM Trade 0.0025 7500
3:42:31 PM Trade 0.0024 5000
3:42:23 PM Trade 0.0024 280000
3:42:23 PM Trade 0.0024 750000
3:42:19 PM Trade 0.0024 62000
3:41:48 PM Trade 0.0024 5000
3:41:47 PM Trade 0.0024 100000
3:41:38 PM Trade 0.0024 100000
3:41:29 PM Trade 0.0024 5000
3:41:25 PM Trade 0.0024 100000
3:40:59 PM Trade 0.0024 10000
3:40:30 PM Trade 0.0024 100000
3:40:11 PM Trade 0.0025 51000
3:40:10 PM Ask 0.0025 5000
3:40:09 PM Bid 0.0024 5000
3:40:07 PM Trade 0.0025 150000
3:38:29 PM Bid 0.0025 5000
3:38:27 PM Trade 0.0024 394000
3:38:27 PM Bid 0.0024 5000
3:36:02 PM Bid 0.0025 5000
3:35:39 PM Ask 0.0026 5000
3:35:09 PM Ask 0.003 5000
3:35:08 PM Trade 0.0025 5000
3:33:00 PM Ask 0.0025 5000
3:32:57 PM Trade 0.0024 80000
3:32:57 PM Trade 0.0024 50000
3:32:53 PM Bid 0.0024 5000
3:32:52 PM Trade 0.0025 200000
3:32:52 PM Trade 0.0025 275000
3:32:29 PM Trade 0.0026 275000
3:29:21 PM Trade 0.0025 49900
3:29:16 PM Trade 0.0025 100
3:29:11 PM Ask 0.0026 5000
3:29:11 PM Bid 0.0025 5000
3:26:57 PM Trade 0.0026 385000
3:26:40 PM Trade 0.0026 500000
3:26:37 PM Bid 0.0026 5000
3:26:37 PM Trade 0.0025 1000000
3:26:37 PM Trade 0.0025 783000
3:26:20 PM Trade 0.0025 125000
3:24:00 PM Ask 0.0029 5000
3:23:57 PM Trade 0.0026 100000
3:23:33 PM Bid 0.0025 5000
3:23:30 PM Ask 0.003 5000
3:23:30 PM Trade 0.0026 899000
3:23:29 PM Trade 0.0024 90000
3:23:24 PM Trade 0.0024 30600
3:23:19 PM Trade 0.0025 10000
3:23:05 PM Trade 0.0025 100000
3:23:02 PM Trade 0.0025 100000
3:22:39 PM Ask 0.0026 5000
3:22:09 PM Ask 0.003 5000
3:22:08 PM Trade 0.0025 100000
3:22:08 PM Trade 0.0025 600000
3:22:04 PM Trade 0.0025 290000
3:21:44 PM Trade 0.0025 100000
3:21:05 PM Trade 0.0025 240000
3:20:38 PM Trade 0.0025 500000
3:19:14 PM Trade 0.0025 120000
3:17:57 PM Trade 0.0025 200000
3:17:41 PM Trade 0.0025 400000
3:17:30 PM Ask 0.0025 5000
3:17:30 PM Bid 0.0024 5000
3:17:29 PM Trade 0.0025 135000
3:12:13 PM Bid 0.0025 5000
3:12:13 PM Trade 0.0025 65000
3:10:30 PM Trade 0.0025 100000
3:08:45 PM Trade 0.0025 40000
3:04:35 PM Trade 0.0025 40000
3:04:34 PM Bid 0.0024 5000
3:04:23 PM Trade 0.0026 1000
3:01:29 PM Bid 0.0025 5000
3:01:27 PM Trade 0.0024 10000
3:01:27 PM Bid 0.0024 5000
3:01:12 PM Trade 0.0027 100000
3:01:02 PM Trade 0.0026 100000
3:00:52 PM Trade 0.0025 50000
3:00:37 PM Bid 0.0025 5000
3:00:31 PM Bid 0.0024 5000
3:00:28 PM Trade 0.0025 20000
2:59:45 PM Trade 0.0025 199100
2:58:45 PM Trade 0.0025 133900
2:58:23 PM Trade 0.0025 400000
2:58:16 PM Trade 0.0026 5000
2:58:12 PM Ask 0.0026 5000
2:58:10 PM Trade 0.0026 50000
2:57:58 PM Trade 0.0025 216000
2:57:31 PM Trade 0.0028 35000
2:57:31 PM Trade 0.0028 20000
2:56:03 PM Bid 0.0025 5000
2:54:44 PM Bid 0.0026 5000
2:54:17 PM Ask 0.0028 5000
2:53:39 PM Trade 0.0026 73000
2:53:37 PM Trade 0.0025 27000
2:50:43 PM Ask 0.0026 5000
2:50:43 PM Bid 0.0025 5000
2:50:42 PM Trade 0.0026 385000
2:49:25 PM Trade 0.0026 237000
2:48:17 PM Trade 0.0026 100000
2:48:16 PM Trade 0.0026 100000
2:47:19 PM Bid 0.0026 5000
2:47:16 PM Trade 0.0027 50000
2:46:51 PM Trade 0.0027 69900
2:46:14 PM Trade 0.0027 160000
2:45:33 PM Trade 0.0028 250000
2:43:11 PM Trade 0.0027 5000
2:42:41 PM Trade 0.0028 40000
2:37:30 PM Trade 0.0028 500000
2:35:29 PM Trade 0.0027 500000
2:35:14 PM Ask 0.0028 5000
2:30:46 PM Trade 0.0028 2500
2:29:37 PM Trade 0.0028 100000
2:29:17 PM Trade 0.0028 21900
2:27:46 PM Trade 0.0027 50000
2:27:30 PM Ask 0.0029 5000
2:27:14 PM Ask 0.0028 5000
2:27:14 PM Bid 0.0027 5000
2:26:39 PM Ask 0.0029 5000
2:23:44 PM Trade 0.0028 921500
2:23:42 PM Trade 0.0028 68300
2:23:19 PM Trade 0.0028 390000
2:23:14 PM Trade 0.0028 10000
2:23:05 PM Trade 0.0029 50000
2:20:53 PM Bid 0.0028 5000
2:18:13 PM Ask 0.003 5000
2:18:12 PM Trade 0.0028 437000
2:17:02 PM Trade 0.0028 50000
2:16:24 PM Trade 0.0028 76000
2:13:34 PM Trade 0.0028 113750
2:13:07 PM Bid 0.0027 5000
2:12:31 PM Trade 0.0028 3900
2:12:28 PM Trade 0.0028 100
2:10:43 PM Trade 0.0028 20000
2:07:34 PM Trade 0.0026 200000
2:07:22 PM Trade 0.0026 500000
2:05:12 PM Ask 0.0028 5000
2:04:52 PM Trade 0.0026 233500
2:04:07 PM Trade 0.0026 66650
2:03:56 PM Trade 0.0026 100
2:03:54 PM Trade 0.0026 100
2:03:39 PM Trade 0.0026 100000
2:02:52 PM Ask 0.0027 5000
1:58:07 PM Trade 0.0028 4900
1:57:57 PM Trade 0.0028 100
1:57:44 PM Trade 0.0026 95000
1:57:33 PM Trade 0.0028 4900
1:57:29 PM Trade 0.0028 100
1:57:25 PM Trade 0.0026 100
1:56:56 PM Bid 0.0026 5000
1:56:56 PM Trade 0.0026 762000
1:56:49 PM Trade 0.0026 1000000
1:56:24 PM Trade 0.0025 90000
1:55:23 PM Ask 0.0028 5000
1:55:06 PM Trade 0.0025 47000
1:54:42 PM Trade 0.0026 228000
1:53:16 PM Trade 0.0025 186000
1:52:10 PM Trade 0.0026 58900
1:51:33 PM Ask 0.0026 5000
1:51:31 PM Trade 0.0026 10000
1:51:31 PM Ask 0.0028 5000
1:51:25 PM Trade 0.0025 400000
1:51:19 PM Ask 0.0026 5000
1:50:29 PM Bid 0.0025 5000
1:50:28 PM Trade 0.0026 10000
1:50:25 PM Trade 0.0026 10000
1:50:20 PM Ask 0.0028 5000
1:48:50 PM Trade 0.0026 150000
1:48:18 PM Trade 0.0026 125000
1:45:36 PM Ask 0.0027 5000
1:45:36 PM Bid 0.0026 5000
1:44:56 PM Ask 0.0028 5000
1:44:31 PM Trade 0.0025 100000
1:44:26 PM Ask 0.003 5000
1:44:25 PM Trade 0.0027 5000000
1:41:57 PM Trade 0.0027 250000
1:41:56 PM Ask 0.0027 5000
1:41:45 PM Ask 0.0028 5000
1:40:49 PM Ask 0.0029 5000
1:40:48 PM Trade 0.0028 120000
1:40:19 PM Ask 0.003 5000
1:40:18 PM Trade 0.0027 650000
1:39:55 PM Ask 0.0027 5000
1:39:25 PM Bid 0.0025 5000
1:39:25 PM Ask 0.0028 5000
1:39:23 PM Trade 0.0024 322000
1:39:21 PM Trade 0.0024 80000
1:39:19 PM Trade 0.0025 3200000
1:39:09 PM Trade 0.0025 73100
1:38:59 PM Trade 0.0025 162000
1:38:57 PM Bid 0.0024 5000
1:38:57 PM Ask 0.0025 5000
1:38:55 PM Bid 0.0025 5000
1:38:53 PM Ask 0.0026 5000
1:38:52 PM Trade 0.0024 500000
1:38:49 PM Trade 0.0025 50000
1:38:45 PM Trade 0.0025 1000000
1:38:45 PM Ask 0.0025 5000
1:38:36 PM Ask 0.0026 5000
1:38:33 PM Bid 0.0024 5000
1:38:33 PM Trade 0.0025 400000
1:38:33 PM Trade 0.0025 400000
1:38:33 PM Trade 0.0025 100000
1:38:33 PM Trade 0.0025 8000
1:38:33 PM Trade 0.0025 125000
1:38:33 PM Trade 0.0025 100000
1:38:33 PM Trade 0.0025 268000
1:38:33 PM Trade 0.0025 200000
1:38:33 PM Trade 0.0025 50000
1:38:33 PM Trade 0.0025 100000
1:38:22 PM Trade 0.0025 20000
1:38:14 PM Trade 0.0026 2000000
1:38:07 PM Trade 0.0026 80000
1:38:06 PM Trade 0.0028 500000
1:38:05 PM Trade 0.0026 320000
1:38:04 PM Trade 0.0025 300000
1:37:59 PM Trade 0.0026 500000
1:37:51 PM Trade 0.0026 50000
1:37:50 PM Trade 0.0027 200000
1:37:46 PM Ask 0.0027 5000
1:37:44 PM Trade 0.0026 200000
1:37:44 PM Bid 0.0025 5000
1:37:43 PM Bid 0.0025 5000
1:37:43 PM Trade 0.0027 500000
1:37:22 PM Bid 0.0027 5000
1:36:36 PM Bid 0.0026 5000
1:36:29 PM Trade 0.0028 4000
1:36:28 PM Trade 0.0026 90000
1:36:28 PM Trade 0.0028 1785500
1:36:19 PM Trade 0.0026 400000
1:36:19 PM Bid 0.0025 5000
1:36:19 PM Bid 0.0026 5000
1:36:03 PM Trade 0.0027 10000
1:36:01 PM Ask 0.0028 5000
1:35:58 PM Trade 0.0027 50000
1:35:51 PM Trade 0.0027 260000
1:35:51 PM Trade 0.0027 140000
1:35:26 PM Trade 0.0027 811000
1:35:26 PM Trade 0.0027 60000
1:35:23 PM Trade 0.0027 300000
1:35:16 PM Trade 0.0028 500000
1:35:14 PM Trade 0.0029 4300000
1:34:46 PM Bid 0.0027 5000
1:34:46 PM Trade 0.0028 50000
1:34:44 PM Trade 0.0029 1000000
1:34:36 PM Bid 0.0028 5000
1:33:49 PM Trade 0.0029 20000
1:31:53 PM Trade 0.0028 500000
1:30:12 PM Trade 0.0028 250000
1:29:50 PM Trade 0.0029 2000000
1:29:43 PM Bid 0.0027 5000
1:29:41 PM Trade 0.0028 10000
1:29:30 PM Trade 0.0028 98800
1:29:30 PM Trade 0.0028 60000
1:29:28 PM Trade 0.0029 10000
1:28:43 PM Trade 0.0028 1072000
1:27:54 PM Trade 0.003 210000
1:27:48 PM Ask 0.0029 5000
1:27:48 PM Trade 0.003 250000
1:27:48 PM Trade 0.003 7000
1:27:41 PM Bid 0.0028 5000
1:27:41 PM Trade 0.003 10000
1:27:26 PM Bid 0.003 5000
1:27:25 PM Bid 0.0028 5000
1:27:21 PM Trade 0.003 400000
1:27:19 PM Trade 0.0031 112500
1:27:18 PM Trade 0.0031 200000
1:26:44 PM Bid 0.003 5000
1:25:31 PM Trade 0.003 60000
1:25:31 PM Bid 0.0029 5000
1:25:28 PM Ask 0.0031 5000
1:24:15 PM Trade 0.003 100000
1:24:15 PM Trade 0.003 2000000
1:24:15 PM Trade 0.003 60000
1:24:12 PM Bid 0.003 5000
1:24:12 PM Trade 0.0031 418000
1:24:08 PM Ask 0.0032 5000
1:24:06 PM Bid 0.0031 5000
1:24:06 PM Trade 0.0032 50000
1:24:05 PM Trade 0.0032 617500
1:24:03 PM Ask 0.0034 5000
1:24:01 PM Trade 0.0032 300000
1:23:32 PM Trade 0.0032 500000
1:23:12 PM Ask 0.0033 5000
1:23:07 PM Bid 0.0032 5000
1:23:04 PM Trade 0.0033 300000
1:22:58 PM Trade 0.0034 100000
1:22:17 PM Bid 0.0033 5000
1:21:53 PM Trade 0.0034 850000
1:21:47 PM Ask 0.0034 5000
1:21:45 PM Trade 0.0033 550000
1:14:43 PM Trade 0.0033 15000
1:13:53 PM Trade 0.0032 50000
1:08:58 PM Ask 0.0033 5000
1:08:33 PM Bid 0.0032 5000
1:08:33 PM Ask 0.0034 5000
1:08:28 PM Trade 0.0032 200000
1:08:18 PM Trade 0.0032 592500
1:08:14 PM Trade 0.0032 410000
1:07:53 PM Trade 0.0032 549500
1:07:52 PM Trade 0.0031 116300
1:06:46 PM Trade 0.0031 500000
1:06:15 PM Trade 0.0032 1691500
1:06:15 PM Trade 0.0032 1914500
1:05:01 PM Trade 0.0031 600000
1:04:36 PM Trade 0.0031 11000
1:04:34 PM Trade 0.0031 39000
1:04:30 PM Trade 0.0032 50000
1:04:08 PM Bid 0.0031 5000
1:03:33 PM Trade 0.0032 159350
12:58:57 PM Trade 0.0032 10000
12:57:32 PM Trade 0.0031 211500
12:57:10 PM Trade 0.003 90000
12:55:11 PM Trade 0.0031 60000
12:55:08 PM Ask 0.0032 5000
12:54:56 PM Trade 0.0031 12285
12:54:56 PM Trade 0.0031 10000
12:54:54 PM Trade 0.0031 90000
12:52:37 PM Trade 0.003 100000
12:52:15 PM Trade 0.003 10000
12:52:00 PM Ask 0.0031 5000
12:50:59 PM Trade 0.0032 190000
12:50:54 PM Ask 0.0032 5000
12:50:54 PM Trade 0.0031 90000
12:50:46 PM Trade 0.003 50000
12:50:44 PM Trade 0.0031 10000
12:49:19 PM Ask 0.0031 5000
12:49:18 PM Trade 0.0031 1000000
12:49:03 PM Trade 0.0032 27500
12:48:58 PM Trade 0.0032 27400
12:48:48 PM Trade 0.0032 27500
12:48:22 PM Trade 0.0032 100
12:38:34 PM Trade 0.0031 90000
12:38:01 PM Ask 0.0032 5000
12:38:01 PM Trade 0.0031 195000
12:37:58 PM Trade 0.0031 5000
12:37:52 PM Trade 0.0031 600000
12:34:57 PM Ask 0.0031 5000
12:33:58 PM Ask 0.0032 5000
12:33:25 PM Trade 0.0031 150000
12:33:23 PM Ask 0.0031 5000
12:32:41 PM Trade 0.0031 10000
12:31:47 PM Trade 0.003 75000
12:30:12 PM Trade 0.003 150000
12:30:10 PM Trade 0.003 100000
12:30:03 PM Bid 0.003 5000
12:30:00 PM Trade 0.0032 250000
12:29:02 PM Bid 0.0028 5000
12:28:59 PM Trade 0.003 400000
12:28:55 PM Trade 0.0032 15000
12:28:31 PM Bid 0.003 5000
12:26:16 PM Trade 0.003 5000
12:26:02 PM Ask 0.0032 5000
12:25:58 PM Trade 0.0028 1000000
12:25:06 PM Trade 0.0029 156250
12:25:06 PM Trade 0.0029 234500
12:25:06 PM Trade 0.0029 225000
12:25:04 PM Ask 0.0029 5000
12:25:00 PM Trade 0.003 130400
12:24:59 PM Bid 0.0028 5000
12:24:56 PM Ask 0.0031 5000
12:24:54 PM Trade 0.003 130000
12:24:54 PM Trade 0.003 531000
12:24:54 PM Trade 0.003 67000
12:24:54 PM Trade 0.003 100000
12:24:54 PM Trade 0.003 72450
12:24:54 PM Trade 0.003 5500
12:24:54 PM Trade 0.003 150000
12:24:00 PM Trade 0.0031 10000
12:23:52 PM Trade 0.0032 150000
12:23:52 PM Trade 0.0032 300000
12:23:52 PM Trade 0.0032 500000
12:23:24 PM Trade 0.0032 5000
12:22:52 PM Trade 0.0032 22500
12:21:43 PM Trade 0.0032 15000
12:21:39 PM Trade 0.0032 80000
12:21:34 PM Trade 0.0032 100000
12:21:33 PM Trade 0.0032 220000
12:21:15 PM Trade 0.0032 135000
12:20:00 PM Trade 0.0032 50000
12:19:56 PM Trade 0.0032 50000
12:18:56 PM Trade 0.003 320000
12:18:49 PM Trade 0.0031 320000
12:18:26 PM Trade 0.003 86300
12:17:12 PM Trade 0.003 133400
12:17:06 PM Trade 0.003 47000
12:17:06 PM Trade 0.003 133300
12:16:37 PM Trade 0.003 465000
12:16:11 PM Trade 0.003 80000
12:15:53 PM Trade 0.0031 80000
12:09:30 PM Trade 0.0032 100000
12:09:02 PM Trade 0.003 329000
12:06:44 PM Bid 0.003 5000
12:04:34 PM Trade 0.0032 300000
12:04:26 PM Trade 0.0032 200000
12:00:52 PM Trade 0.0029 10000
12:00:34 PM Trade 0.0029 280500
12:00:09 PM Trade 0.0029 415500
12:00:03 PM Trade 0.0029 172400
12:00:02 PM Trade 0.0029 81750
11:59:56 AM Bid 0.0029 5000
11:59:54 AM Trade 0.003 100000
11:58:50 AM Trade 0.0031 70000
11:58:29 AM Trade 0.0031 50000
11:58:10 AM Trade 0.003 733500
11:58:06 AM Trade 0.0032 38300
11:56:27 AM Ask 0.0032 5000
11:56:26 AM Bid 0.003 5000
11:56:22 AM Trade 0.0032 1500000
11:55:51 AM Bid 0.0032 5000
11:55:16 AM Ask 0.0033 5000
11:55:13 AM Trade 0.0033 90000
11:55:12 AM Trade 0.0033 10000
11:55:10 AM Trade 0.0034 14000
11:54:35 AM Bid 0.0033 5000
11:54:09 AM Trade 0.0034 100000
11:53:47 AM Trade 0.0034 100
11:53:34 AM Trade 0.0034 45000
11:51:44 AM Trade 0.0034 40000
11:51:18 AM Trade 0.0032 205500
11:50:53 AM Trade 0.0032 256000
11:50:45 AM Trade 0.0034 50000
11:50:42 AM Trade 0.0033 120000
11:50:42 AM Trade 0.0033 210000
11:50:39 AM Trade 0.0033 50000
11:50:36 AM Trade 0.0033 250000
11:50:24 AM Trade 0.0034 100
11:49:57 AM Bid 0.0032 5000
11:49:47 AM Trade 0.003 33300
11:49:20 AM Trade 0.0033 15000
11:49:02 AM Bid 0.003 5000
11:48:35 AM Trade 0.0033 490000
11:48:32 AM Bid 0.0029 5000
11:48:32 AM Trade 0.0033 495000
11:48:25 AM Trade 0.0033 300000
11:47:58 AM Trade 0.0033 5000
11:47:27 AM Trade 0.0033 200000
11:47:18 AM Trade 0.0033 100
11:46:50 AM Trade 0.0034 157150
11:46:40 AM Trade 0.0033 100
11:46:10 AM Bid 0.0033 5000
11:46:10 AM Ask 0.0034 5000
11:45:28 AM Trade 0.0033 90000
11:44:11 AM Trade 0.0033 825000
11:43:59 AM Trade 0.0033 1000
11:42:43 AM Trade 0.0033 50000
11:42:31 AM Bid 0.003 5000
11:42:26 AM Trade 0.0033 200000
11:41:35 AM Trade 0.0032 100000
11:41:25 AM Ask 0.0033 5000
11:40:55 AM Trade 0.003 10000
11:40:51 AM Ask 0.0032 5000
11:40:47 AM Trade 0.003 500000
11:40:47 AM Ask 0.0033 5000
11:40:44 AM Trade 0.0029 100000
11:40:29 AM Trade 0.0029 500000
11:40:25 AM Trade 0.0029 500000
11:40:17 AM Trade 0.0029 500000
11:40:08 AM Trade 0.003 500000
11:39:05 AM Trade 0.0029 50000
11:37:57 AM Trade 0.0029 245500
11:37:55 AM Trade 0.0029 84700
11:37:19 AM Ask 0.003 5000
11:37:04 AM Ask 0.0032 5000
11:37:04 AM Bid 0.0029 5000
11:37:01 AM Trade 0.0032 210000
11:36:58 AM Trade 0.0032 500000
11:36:47 AM Trade 0.0033 341000
11:35:52 AM Trade 0.0032 120000
11:35:48 AM Trade 0.0033 40000
11:35:34 AM Trade 0.0033 95000
11:35:07 AM Trade 0.0033 4900
11:35:05 AM Trade 0.0033 694000
11:35:01 AM Trade 0.0033 180000
11:34:51 AM Trade 0.0033 747500
11:33:58 AM Bid 0.0032 5000
11:33:58 AM Ask 0.0033 5000
11:33:46 AM Bid 0.003 5000
11:33:06 AM Trade 0.0032 415000
11:33:06 AM Trade 0.0032 6900
11:32:56 AM Trade 0.0032 28000
11:32:54 AM Trade 0.0031 5000
11:32:54 AM Bid 0.0031 5000
11:32:54 AM Ask 0.0032 5000
11:31:54 AM Bid 0.003 5000
11:31:53 AM Ask 0.0031 5000
11:31:53 AM Trade 0.003 176600
11:31:51 AM Trade 0.003 10000
11:30:24 AM Trade 0.003 677500
11:29:59 AM Bid 0.0029 5000
11:29:55 AM Trade 0.003 9900
11:28:59 AM Trade 0.003 388500
11:28:52 AM Trade 0.0028 388500
11:28:35 AM Trade 0.003 96000
11:28:26 AM Trade 0.003 158000
11:28:06 AM Bid 0.0028 5000
11:28:05 AM Ask 0.003 5000
11:28:04 AM Trade 0.0028 235000
11:27:53 AM Ask 0.0028 5000
11:27:32 AM Trade 0.003 100
11:24:29 AM Trade 0.0027 490
11:24:26 AM Ask 0.003 5000
11:24:25 AM Trade 0.0028 430000
11:24:16 AM Trade 0.0027 100000
11:23:46 AM Trade 0.0027 241500
11:23:25 AM Ask 0.0028 5000
11:23:23 AM Trade 0.0027 500000
11:23:23 AM Trade 0.0027 100000
11:23:23 AM Trade 0.0027 62900
11:23:21 AM Trade 0.0028 92000
11:23:20 AM Bid 0.0027 5000
11:23:20 AM Trade 0.0028 130000
11:23:17 AM Trade 0.0028 100000
11:23:16 AM Trade 0.0028 34600
11:23:13 AM Ask 0.0029 5000
11:23:10 AM Bid 0.0028 5000
11:23:10 AM Trade 0.0029 5000
11:22:59 AM Trade 0.0029 365000
11:22:25 AM Trade 0.003 40000
11:21:01 AM Trade 0.003 25650
11:19:44 AM Trade 0.003 90000
11:19:41 AM Bid 0.0029 5000
11:19:37 AM Trade 0.003 100000
11:19:22 AM Bid 0.0028 5000
11:18:34 AM Trade 0.0029 60000
11:18:32 AM Bid 0.0029 5000
11:18:32 AM Ask 0.003 5000
11:16:05 AM Trade 0.0028 50000
11:14:59 AM Trade 0.0028 50000
11:14:59 AM Trade 0.0028 49900
11:14:55 AM Trade 0.0028 99900
11:14:51 AM Trade 0.0028 50000
11:14:51 AM Trade 0.0029 140000
11:14:07 AM Trade 0.0028 100
11:13:36 AM Trade 0.0028 370000
11:13:33 AM Bid 0.0028 5000
11:13:33 AM Ask 0.0029 5000
11:13:28 AM Trade 0.0028 248500
11:13:21 AM Trade 0.0027 224500
11:13:20 AM Trade 0.0027 175400
11:13:14 AM Trade 0.0028 365000
11:13:08 AM Trade 0.0027 150000
11:13:05 AM Trade 0.0027 100
11:12:33 AM Bid 0.0027 5000
11:10:28 AM Trade 0.0028 100000
11:09:45 AM Trade 0.0027 71850
11:09:43 AM Bid 0.0026 5000
11:09:43 AM Trade 0.0027 40000
11:09:43 AM Trade 0.0027 357000
11:08:44 AM Trade 0.0028 125000
11:08:20 AM Trade 0.0028 50000
11:07:16 AM Trade 0.0028 100000
11:07:11 AM Trade 0.0027 23800
11:07:10 AM Trade 0.0027 76200
11:06:42 AM Trade 0.0028 10000
11:06:02 AM Trade 0.0028 685000
11:05:59 AM Ask 0.0028 5000
11:05:59 AM Bid 0.0027 5000
11:04:55 AM Trade 0.0028 5000
11:04:54 AM Bid 0.0028 5000
11:04:54 AM Ask 0.0029 5000
11:04:40 AM Trade 0.0027 15000
11:03:48 AM Trade 0.0027 85400
11:03:46 AM Trade 0.0027 9600
11:01:14 AM Trade 0.0027 78000
11:00:55 AM Trade 0.0027 5000
11:00:40 AM Trade 0.0028 150000
11:00:33 AM Trade 0.0028 250000
10:59:04 AM Bid 0.0027 5000
10:58:22 AM Trade 0.0028 145000
10:58:03 AM Ask 0.0028 5000
10:58:02 AM Trade 0.0027 5000
10:57:39 AM Trade 0.0028 200000
10:57:16 AM Ask 0.0027 5000
10:57:12 AM Bid 0.0026 5000
10:57:12 AM Trade 0.0027 370000
10:57:04 AM Bid 0.0027 5000
10:56:53 AM Trade 0.0028 39900
10:56:53 AM Trade 0.0028 99900
10:56:48 AM Bid 0.0026 5000
10:56:43 AM Trade 0.0028 650500
10:56:35 AM Trade 0.0028 100
10:56:30 AM Trade 0.0028 349500
10:56:04 AM Trade 0.0027 50550
10:56:03 AM Trade 0.0027 5000
10:56:01 AM Trade 0.0028 150000
10:55:56 AM Trade 0.0028 1600000
10:55:54 AM Trade 0.0028 2000000
10:55:42 AM Trade 0.0027 5000
10:55:34 AM Trade 0.0028 50000
10:55:31 AM Trade 0.0028 100
10:55:30 AM Trade 0.0027 540500
10:55:30 AM Trade 0.0027 1000000
10:55:27 AM Trade 0.0027 175000
10:55:24 AM Trade 0.0028 35000
10:55:24 AM Trade 0.0027 120000
10:55:18 AM Trade 0.0028 500000
10:53:59 AM Trade 0.0028 100000
10:53:57 AM Ask 0.0028 5000
10:53:57 AM Bid 0.0027 5000
10:53:57 AM Trade 0.0028 5000
10:53:56 AM Trade 0.0028 65000
10:53:40 AM Bid 0.0028 5000
10:53:12 AM Ask 0.003 5000
10:53:02 AM Trade 0.0028 219000
10:53:02 AM Trade 0.0028 781000
10:53:02 AM Trade 0.0028 200000
10:52:52 AM Trade 0.0028 350000
10:52:46 AM Trade 0.0027 55550
10:52:46 AM Trade 0.0027 200000
10:52:22 AM Trade 0.0028 30000
10:52:11 AM Trade 0.0028 56000
10:52:08 AM Ask 0.0028 5000
10:52:01 AM Bid 0.0027 5000
10:52:01 AM Trade 0.0028 25200
10:51:38 AM Trade 0.0028 700000
10:51:38 AM Trade 0.0028 500000
10:51:38 AM Trade 0.0028 100000
10:51:14 AM Trade 0.0028 500000
10:50:26 AM Trade 0.0028 24800
10:50:26 AM Trade 0.0028 175200
10:50:01 AM Trade 0.0028 50000
10:49:57 AM Trade 0.0028 190500
10:49:57 AM Trade 0.0028 80000
10:49:48 AM Trade 0.0029 220000
10:49:45 AM Trade 0.0029 400000
10:49:23 AM Trade 0.0029 10000
10:49:21 AM Trade 0.0029 100000
10:49:21 AM Trade 0.0029 100000
10:48:57 AM Trade 0.0028 100000
10:48:43 AM Trade 0.0028 1400000
10:48:23 AM Trade 0.0029 100
10:48:19 AM Trade 0.0029 72400
10:48:19 AM Trade 0.0029 200000
10:48:11 AM Trade 0.0029 100000
10:48:11 AM Trade 0.0029 80000
10:48:10 AM Trade 0.0029 54900
10:48:08 AM Trade 0.0029 277000
10:47:17 AM Trade 0.0029 100000
10:47:13 AM Trade 0.0029 18000
10:46:46 AM Trade 0.0029 50000
10:46:22 AM Trade 0.0029 827500
10:46:19 AM Trade 0.0029 72600
10:45:52 AM Ask 0.0029 5000
10:45:52 AM Trade 0.0029 200000
10:45:51 AM Ask 0.003 5000
10:45:40 AM Trade 0.0029 50000
10:44:33 AM Trade 0.0029 100000
10:44:29 AM Ask 0.0029 5000
10:44:29 AM Bid 0.0028 5000
10:44:28 AM Trade 0.003 95000
10:44:28 AM Trade 0.003 5000
10:44:12 AM Trade 0.0031 150000
10:43:35 AM Bid 0.003 5000
10:43:11 AM Bid 0.0029 5000
10:43:05 AM Trade 0.0035 2400000
10:43:00 AM Trade 0.0028 150000
10:43:00 AM Bid 0.0028 5000
10:42:57 AM Trade 0.003 200000
10:42:56 AM Trade 0.0031 50000
10:42:41 AM Bid 0.0029 5000
10:42:36 AM Trade 0.003 200000
10:42:06 AM Bid 0.003 5000
10:41:44 AM Trade 0.0031 20000
10:41:42 AM Trade 0.0031 20000
10:41:32 AM Ask 0.0031 5000
10:41:31 AM Bid 0.0028 5000
10:41:21 AM Ask 0.0033 5000
10:41:09 AM Trade 0.0031 750500
10:41:09 AM Trade 0.0031 3785000
10:41:00 AM Trade 0.0031 250000
10:40:56 AM Trade 0.0032 165000
10:40:51 AM Bid 0.0031 5000
10:40:50 AM Trade 0.0031 100000
10:40:45 AM Trade 0.0032 5000
10:40:42 AM Trade 0.003 50000
10:40:33 AM Trade 0.003 100000
10:40:33 AM Trade 0.003 10000
10:40:33 AM Trade 0.003 28000
10:40:33 AM Trade 0.003 200000
10:40:30 AM Ask 0.0032 5000
10:39:33 AM Trade 0.003 6000
10:39:25 AM Trade 0.003 500000
10:39:14 AM Trade 0.0031 10000
10:39:13 AM Ask 0.0031 5000
10:39:13 AM Bid 0.003 5000
10:39:03 AM Bid 0.0031 5000
10:39:02 AM Trade 0.0032 199800
10:38:59 AM Ask 0.0033 5000
10:38:57 AM Trade 0.0032 100000
10:38:51 AM Ask 0.0034 5000
10:38:46 AM Trade 0.0033 70000
10:38:14 AM Ask 0.0033 5000
10:38:14 AM Bid 0.0032 5000
10:38:13 AM Trade 0.0033 175000
10:38:13 AM Ask 0.0034 5000
10:37:58 AM Ask 0.0033 5000
10:37:58 AM Bid 0.0033 5000
10:37:58 AM Bid 0.0032 5000
10:37:57 AM Trade 0.0033 815000
10:37:05 AM Trade 0.0033 22200
10:37:05 AM Trade 0.0033 107800
10:36:43 AM Ask 0.0034 5000
10:36:08 AM Bid 0.0033 5000
10:36:01 AM Trade 0.0035 143000
10:35:41 AM Trade 0.0035 250000
10:35:38 AM Bid 0.0032 5000
10:35:37 AM Trade 0.0034 2460000
10:35:34 AM Trade 0.0034 250000
10:35:26 AM Trade 0.0034 750000
10:35:23 AM Trade 0.0035 100000
10:35:22 AM Trade 0.0034 500000
10:35:22 AM Trade 0.0034 967000
10:35:20 AM Trade 0.0034 300000
10:35:05 AM Trade 0.0034 155500
10:35:02 AM Trade 0.0034 194500
10:35:00 AM Trade 0.0034 56000
10:35:00 AM Trade 0.0034 475000
10:34:58 AM Trade 0.0035 100000
10:34:51 AM Trade 0.0035 83000
10:34:11 AM Trade 0.0035 100000
10:34:10 AM Trade 0.0035 133600
10:34:10 AM Trade 0.0035 41400
10:34:10 AM Ask 0.0035 5000
10:34:06 AM Ask 0.0036 5000
10:34:05 AM Bid 0.0034 5000
10:33:56 AM Trade 0.0035 275500
10:33:50 AM Trade 0.0035 25000
10:33:47 AM Trade 0.0035 500000
10:33:33 AM Trade 0.0036 495000
10:33:23 AM Trade 0.0035 25000
10:33:22 AM Trade 0.0035 78000
10:33:17 AM Ask 0.0038 5000
10:33:17 AM Trade 0.0036 100000
10:33:08 AM Trade 0.0036 120000
10:33:06 AM Trade 0.0036 95000
10:33:03 AM Trade 0.0035 5000
10:32:58 AM Trade 0.0036 5000
10:31:57 AM Ask 0.0036 5000
10:31:56 AM Bid 0.0035 5000
10:31:46 AM Bid 0.0034 5000
10:31:45 AM Ask 0.0038 5000
10:31:42 AM Trade 0.0034 10000
10:31:36 AM Trade 0.0033 99900
10:31:27 AM Trade 0.0034 1039000
10:31:25 AM Trade 0.0033 200000
10:31:23 AM Trade 0.0033 122700
10:31:23 AM Trade 0.0033 27300
10:31:06 AM Bid 0.0033 5000
10:31:04 AM Trade 0.0032 100
10:30:32 AM Bid 0.0032 5000
10:30:32 AM Trade 0.0032 100000
10:30:29 AM Ask 0.0034 5000
10:30:18 AM Trade 0.0032 500000
10:29:44 AM Bid 0.0031 5000
10:29:40 AM Ask 0.0032 5000
10:29:40 AM Trade 0.0031 100000
10:29:23 AM Ask 0.0031 5000
10:28:57 AM Trade 0.0032 150000
10:28:46 AM Trade 0.0032 100000
10:28:27 AM Trade 0.0032 150000
10:28:24 AM Trade 0.003 100000
10:28:23 AM Trade 0.003 50000
10:27:30 AM Trade 0.0032 100
10:27:18 AM Trade 0.0032 14900
10:27:06 AM Ask 0.0032 5000
10:27:01 AM Trade 0.0031 30000
10:27:01 AM Trade 0.0031 500000
10:27:01 AM Trade 0.0031 100000
10:27:01 AM Trade 0.0031 200000
10:27:01 AM Trade 0.0031 300000
10:26:45 AM Trade 0.0031 100
10:26:31 AM Trade 0.0031 100000
10:26:09 AM Bid 0.003 5000
10:26:08 AM Ask 0.0031 5000
10:26:02 AM Trade 0.003 184150
10:25:58 AM Trade 0.0028 25000
10:25:56 AM Trade 0.0028 75000
10:25:31 AM Trade 0.003 31050
10:25:22 AM Bid 0.0028 5000
10:25:21 AM Bid 0.0029 5000
10:25:10 AM Trade 0.003 120000
10:25:10 AM Trade 0.003 200000
10:25:09 AM Trade 0.003 500000
10:25:09 AM Trade 0.003 10000
10:25:07 AM Trade 0.003 1353500
10:25:05 AM Trade 0.003 100000
10:25:05 AM Trade 0.003 136000
10:25:05 AM Trade 0.003 100000
10:25:04 AM Trade 0.003 100000
10:25:04 AM Trade 0.003 2000000
10:25:04 AM Trade 0.003 100000
10:25:02 AM Trade 0.0028 364000
10:25:01 AM Trade 0.003 330000
10:25:00 AM Trade 0.003 100000
10:24:48 AM Trade 0.003 53000
10:24:36 AM Trade 0.003 100
10:24:28 AM Bid 0.0028 5000
10:24:27 AM Trade 0.003 300000
10:24:25 AM Ask 0.003 5000
10:24:25 AM Trade 0.0028 1000000
10:24:23 AM Trade 0.0027 200000
10:24:21 AM Trade 0.0027 30000
10:24:09 AM Trade 0.0027 5000
10:23:48 AM Ask 0.0028 5000
10:23:48 AM Bid 0.0027 5000
10:23:23 AM Trade 0.0026 5000
10:23:23 AM Ask 0.0029 5000
10:23:20 AM Bid 0.0028 5000
10:23:20 AM Ask 0.003 5000
10:23:18 AM Trade 0.0026 150000
10:23:16 AM Trade 0.0025 388000
10:23:09 AM Trade 0.0026 125000
10:23:05 AM Trade 0.0026 250000
10:23:01 AM Trade 0.0025 100000
10:22:51 AM Trade 0.0025 140000
10:22:51 AM Trade 0.0026 488000
10:22:50 AM Trade 0.0026 12000
10:22:17 AM Trade 0.0025 100000
10:22:15 AM Trade 0.0026 50000
10:21:52 AM Ask 0.0026 5000
10:21:35 AM Trade 0.0025 510000
10:21:33 AM Bid 0.0025 5000
10:21:31 AM Trade 0.0027 250000
10:21:29 AM Trade 0.0027 90000
10:21:29 AM Trade 0.0027 200000
10:21:24 AM Ask 0.0028 5000
10:21:22 AM Ask 0.0029 5000
10:21:03 AM Ask 0.0028 5000
10:20:27 AM Trade 0.003 100000
10:20:25 AM Trade 0.0027 12000
10:20:23 AM Trade 0.0027 200000
10:20:18 AM Trade 0.003 100000
10:20:17 AM Trade 0.003 23800
10:20:16 AM Trade 0.003 26200
10:20:06 AM Bid 0.0027 5000
10:19:44 AM Bid 0.0029 5000
10:19:40 AM Trade 0.0027 200000
10:19:19 AM Trade 0.003 155850
10:19:18 AM Trade 0.0027 100000
10:19:17 AM Trade 0.003 57200
10:19:17 AM Trade 0.003 240000
10:19:17 AM Trade 0.0029 87500
10:19:16 AM Bid 0.0027 5000
10:19:16 AM Ask 0.003 5000
10:19:16 AM Trade 0.0028 100000
10:19:16 AM Trade 0.0028 50000
10:19:14 AM Trade 0.0029 225000
10:19:12 AM Trade 0.0028 50000
10:19:00 AM Ask 0.0029 5000
10:19:00 AM Bid 0.0028 5000
10:18:48 AM Trade 0.003 50000
10:18:48 AM Trade 0.003 50000
10:18:47 AM Trade 0.003 168650
10:18:45 AM Trade 0.0029 31350
10:18:35 AM Trade 0.003 71850
10:18:34 AM Trade 0.003 13170
10:17:58 AM Ask 0.003 5000
10:17:58 AM Bid 0.0029 5000
10:17:57 AM Trade 0.003 144900
10:17:50 AM Trade 0.003 1500000
10:17:36 AM Trade 0.003 700000
10:17:35 AM Trade 0.003 100000
10:17:35 AM Trade 0.003 28500
10:17:35 AM Trade 0.003 100000
10:17:35 AM Trade 0.003 250000
10:17:35 AM Trade 0.003 2000
10:17:35 AM Trade 0.003 65000
10:17:24 AM Trade 0.003 77300
10:17:24 AM Bid 0.003 5000
10:17:19 AM Trade 0.003 30000
10:17:18 AM Trade 0.0031 139250
10:17:17 AM Trade 0.003 500000
10:17:17 AM Trade 0.003 100000
10:17:17 AM Trade 0.003 152300
10:17:17 AM Trade 0.003 100000
10:17:17 AM Trade 0.003 115000
10:17:17 AM Bid 0.003 77300
10:17:16 AM Trade 0.003 397500
10:17:16 AM Trade 0.0031 100000
10:17:16 AM Ask 0.0031 5000
10:17:16 AM Bid 0.003 99900
10:17:03 AM Trade 0.0032 34400
10:16:53 AM Trade 0.0032 30000
10:16:40 AM Ask 0.0032 5000
10:16:32 AM Trade 0.0031 200000
10:15:56 AM Trade 0.0032 200000
10:15:53 AM Trade 0.0031 250000
10:15:52 AM Trade 0.0031 250000
10:15:45 AM Ask 0.0033 5000
10:15:43 AM Trade 0.0032 111100
10:15:40 AM Trade 0.0032 138900
10:15:27 AM Ask 0.0032 5000
10:15:08 AM Bid 0.0031 5000
10:15:08 AM Trade 0.0032 200000
10:15:06 AM Trade 0.0032 250000
10:15:01 AM Trade 0.0033 10000
10:14:44 AM Trade 0.0032 300000
10:14:35 AM Trade 0.0032 300000
10:14:31 AM Trade 0.0033 10000
10:14:31 AM Ask 0.0033 5000
10:14:28 AM Bid 0.0032 5000
10:14:28 AM Trade 0.0034 9000
10:14:27 AM Trade 0.0033 30000
10:14:27 AM Trade 0.0033 365000
10:14:25 AM Trade 0.0034 9815
10:13:27 AM Bid 0.0033 5000
10:13:26 AM Ask 0.0034 5000
10:13:22 AM Trade 0.0032 510000
10:13:19 AM Trade 0.0033 27150
10:13:19 AM Trade 0.0033 97850
10:13:16 AM Trade 0.0033 72850
10:12:57 AM Ask 0.0033 5000
10:12:53 AM Trade 0.0035 1000000
10:12:37 AM Trade 0.0033 301500
10:12:37 AM Trade 0.0033 320500
10:12:28 AM Trade 0.0033 145000
10:12:28 AM Bid 0.0032 5000
10:12:26 AM Bid 0.0031 5000
10:12:23 AM Trade 0.0034 286000
10:12:20 AM Trade 0.0033 250000
10:12:00 AM Trade 0.0033 145000
10:11:59 AM Trade 0.0034 12000
10:11:56 AM Trade 0.0034 285500
10:11:33 AM Ask 0.0034 5000
10:11:19 AM Ask 0.0035 5000
10:11:19 AM Bid 0.0033 5000
10:11:18 AM Trade 0.0035 60000
10:11:17 AM Trade 0.0035 859500
10:11:13 AM Trade 0.0035 50000
10:11:12 AM Trade 0.0035 500000
10:11:12 AM Trade 0.0036 150000
10:11:11 AM Trade 0.0036 3900
10:11:11 AM Trade 0.0036 49900
10:11:10 AM Trade 0.0036 3500
10:11:10 AM Trade 0.0036 80000
10:11:09 AM Trade 0.0036 54050
10:11:06 AM Trade 0.0036 100
10:10:59 AM Trade 0.0035 250000
10:10:59 AM Trade 0.0036 100
10:10:07 AM Trade 0.0036 14900
10:09:33 AM Trade 0.0036 19800
10:09:19 AM Trade 0.0036 300000
10:09:08 AM Trade 0.0036 100
10:09:05 AM Trade 0.0035 295000
10:08:35 AM Trade 0.0036 50000
10:08:27 AM Trade 0.0036 100
10:08:25 AM Trade 0.0036 100
10:08:22 AM Ask 0.0036 5000
10:08:19 AM Trade 0.0035 10000
10:08:19 AM Trade 0.0035 50000
10:08:19 AM Trade 0.0035 31350
10:08:17 AM Trade 0.0037 62500
10:08:11 AM Trade 0.0037 62500
10:08:08 AM Trade 0.0035 425000
10:08:02 AM Trade 0.0036 5000
10:07:38 AM Ask 0.0037 5000
10:07:38 AM Trade 0.0037 38800
10:07:36 AM Trade 0.0036 550000
10:07:35 AM Bid 0.0035 5000
10:07:33 AM Trade 0.0038 400000
10:07:29 AM Trade 0.0036 500000
10:07:28 AM Trade 0.0036 22750
10:07:25 AM Trade 0.0036 5000
10:07:22 AM Trade 0.0036 37050
10:07:22 AM Trade 0.0036 20000
10:07:22 AM Trade 0.0036 500000
10:07:21 AM Trade 0.0037 36000
10:07:19 AM Trade 0.0038 100000
10:07:19 AM Trade 0.0038 197500
10:06:51 AM Trade 0.0038 100
10:06:49 AM Trade 0.0038 100
10:06:21 AM Trade 0.0036 50000
10:06:17 AM Trade 0.0038 80000
10:06:16 AM Trade 0.0038 129000
10:06:14 AM Trade 0.0038 25000
10:05:55 AM Trade 0.0037 150000
10:05:53 AM Bid 0.0036 5000
10:05:51 AM Trade 0.0039 75000
10:05:45 AM Trade 0.0037 20000
10:05:41 AM Ask 0.0038 5000
10:05:40 AM Trade 0.0036 150000
10:05:38 AM Trade 0.0037 100000
10:05:38 AM Trade 0.0037 150000
10:05:38 AM Trade 0.0037 1000000
10:05:38 AM Trade 0.0037 200000
10:05:38 AM Trade 0.0039 50000
10:05:37 AM Trade 0.0039 140650
10:05:37 AM Trade 0.0039 307500
10:05:35 AM Trade 0.0039 1950000
10:05:35 AM Trade 0.0039 45000
10:05:34 AM Trade 0.0039 50000
10:05:33 AM Bid 0.0037 5000
10:05:32 AM Trade 0.0038 99800
10:05:19 AM Trade 0.0039 100000
10:05:13 AM Trade 0.0039 50000
10:05:10 AM Trade 0.0039 240000
10:04:52 AM Trade 0.0036 300000
10:04:47 AM Bid 0.0038 5000
10:04:47 AM Ask 0.0039 5000
10:04:46 AM Trade 0.0037 7000
10:04:39 AM Trade 0.0037 356500
10:04:39 AM Trade 0.0037 184250
10:03:38 AM Trade 0.0037 220000
10:03:10 AM Trade 0.0037 100
10:03:09 AM Trade 0.0037 100
10:02:50 AM Trade 0.0037 6500
10:02:44 AM Trade 0.0036 99250
10:02:42 AM Trade 0.0036 150000
10:02:29 AM Trade 0.0037 15000
10:02:17 AM Trade 0.0036 20750
10:02:08 AM Trade 0.0037 179250
10:01:59 AM Trade 0.0036 20750
10:01:24 AM Bid 0.0036 5000
10:01:24 AM Ask 0.0037 5000
10:01:23 AM Trade 0.0035 418500
10:01:23 AM Trade 0.0035 50000
10:01:17 AM Trade 0.0036 200000
10:01:15 AM Trade 0.0036 100000
10:01:14 AM Trade 0.0036 121050
10:01:07 AM Trade 0.0036 60000
10:00:17 AM Trade 0.0036 100000
10:00:14 AM Trade 0.0036 100000
10:00:12 AM Trade 0.0036 1500000
9:59:43 AM Trade 0.0035 90000
9:59:41 AM Trade 0.0036 115000
9:59:34 AM Trade 0.0035 70000
9:59:29 AM Trade 0.0035 110000
9:59:22 AM Trade 0.0035 200000
9:59:21 AM Trade 0.0035 150000
9:59:18 AM Trade 0.0036 20000
9:59:01 AM Trade 0.0037 59400
9:58:57 AM Ask 0.0036 5000
9:58:54 AM Trade 0.0035 600
9:58:53 AM Trade 0.0035 275000
9:58:52 AM Trade 0.0037 100000
9:58:50 AM Trade 0.0037 150000
9:58:49 AM Bid 0.0035 5000
9:58:49 AM Trade 0.0036 150400
9:58:46 AM Trade 0.0036 25000
9:58:46 AM Trade 0.0036 24600
9:58:46 AM Trade 0.0037 1000000
9:58:36 AM Bid 0.0036 5000
9:58:26 AM Trade 0.0035 100000
9:58:08 AM Trade 0.0037 100
9:58:05 AM Trade 0.0037 322000
9:57:35 AM Trade 0.0037 150000
9:57:34 AM Trade 0.0037 100000
9:57:31 AM Trade 0.0035 30000
9:57:31 AM Trade 0.0035 50000
9:57:31 AM Trade 0.0035 75000
9:57:28 AM Bid 0.0035 5000
9:57:28 AM Ask 0.0037 5000
9:57:20 AM Trade 0.0039 70000
9:57:18 AM Trade 0.0037 78800
9:57:16 AM Trade 0.0039 500000
9:56:58 AM Trade 0.0038 200000
9:56:57 AM Bid 0.0037 5000
9:56:55 AM Trade 0.0037 171200
9:56:50 AM Trade 0.0039 114000
9:56:48 AM Bid 0.0038 5000
9:56:45 AM Trade 0.0037 300000
9:56:27 AM Ask 0.0039 5000
9:56:22 AM Trade 0.0037 150000
9:56:20 AM Trade 0.0038 730000
9:56:13 AM Trade 0.0037 300000
9:56:08 AM Trade 0.0037 300000
9:56:06 AM Trade 0.0037 420000
9:55:58 AM Trade 0.0038 51000
9:55:56 AM Trade 0.0037 35000
9:55:45 AM Trade 0.0038 10000
9:55:44 AM Ask 0.0038 5000
9:55:44 AM Bid 0.0037 5000
9:55:42 AM Trade 0.0038 40000
9:55:24 AM Trade 0.0039 2885000
9:55:20 AM Trade 0.0038 74000
9:55:18 AM Trade 0.0038 500000
9:55:05 AM Trade 0.0038 20000
9:55:05 AM Trade 0.0038 60000
9:54:52 AM Trade 0.0039 12000
9:54:49 AM Trade 0.0039 50000
9:54:48 AM Trade 0.0039 39900
9:54:42 AM Trade 0.004 329500
9:54:42 AM Trade 0.0038 75000
9:54:41 AM Ask 0.0039 5000
9:54:41 AM Bid 0.0038 5000
9:54:39 AM Trade 0.004 5000
9:54:20 AM Trade 0.004 10000
9:53:55 AM Trade 0.004 49800
9:53:46 AM Trade 0.0041 10000
9:53:41 AM Trade 0.0044 25000
9:53:40 AM Trade 0.004 300000
9:53:40 AM Trade 0.004 50000
9:53:40 AM Trade 0.004 100000
9:53:40 AM Trade 0.004 300000
9:53:38 AM Trade 0.0043 47900
9:53:38 AM Trade 0.0043 200000
9:53:38 AM Ask 0.0041 5000
9:53:36 AM Ask 0.0043 5000
9:53:36 AM Bid 0.004 5000
9:53:35 AM Trade 0.0044 300000
9:53:35 AM Trade 0.0044 16000
9:53:33 AM Trade 0.0045 128000
9:53:33 AM Trade 0.0045 100
9:53:30 AM Trade 0.0045 65000
9:53:21 AM Trade 0.0044 100
9:53:13 AM Trade 0.0045 185000
9:53:08 AM Ask 0.0045 5000
9:53:08 AM Bid 0.0044 5000
9:53:06 AM Trade 0.0045 150000
9:53:01 AM Trade 0.0045 50000
9:53:01 AM Trade 0.0045 95000
9:53:00 AM Trade 0.0046 100
9:52:53 AM Trade 0.0046 100000
9:52:53 AM Trade 0.0046 30000
9:52:52 AM Trade 0.0046 19500
9:52:46 AM Trade 0.0046 60000
9:52:38 AM Trade 0.0046 495000
9:52:30 AM Trade 0.0046 5000
9:52:20 AM Trade 0.0045 100000
9:52:14 AM Trade 0.0045 100000
9:52:09 AM Trade 0.0045 395000
9:52:09 AM Trade 0.0047 400000
9:52:03 AM Trade 0.0046 5000
9:51:56 AM Trade 0.0045 44400
9:51:54 AM Trade 0.0046 8900
9:51:50 AM Trade 0.0046 5000
9:51:47 AM Trade 0.0045 60000
9:51:47 AM Trade 0.0045 350000
9:51:47 AM Trade 0.0045 65000
9:51:45 AM Trade 0.0046 139300
9:51:45 AM Trade 0.0046 400000
9:51:44 AM Ask 0.0046 5000
9:51:44 AM Bid 0.0045 5000
9:51:43 AM Trade 0.0047 20000
9:51:20 AM Trade 0.0046 210000
9:51:12 AM Trade 0.0046 100000
9:51:03 AM Trade 0.0046 800000
9:50:49 AM Trade 0.0046 10000
9:50:47 AM Trade 0.0047 256000
9:50:45 AM Trade 0.0046 150000
9:50:34 AM Trade 0.0047 118000
9:50:32 AM Trade 0.0046 259000
9:50:30 AM Trade 0.0046 3305000
9:50:26 AM Trade 0.0047 20000
9:50:25 AM Trade 0.0047 100000
9:50:23 AM Trade 0.0047 80000
9:50:22 AM Trade 0.0047 10000
9:50:19 AM Trade 0.0047 200000
9:50:00 AM Trade 0.0046 100000
9:49:40 AM Trade 0.0046 150000
9:49:31 AM Trade 0.0047 3000
9:49:29 AM Trade 0.0047 217000
9:49:17 AM Ask 0.0047 5000
9:49:15 AM Trade 0.0046 500000
9:49:13 AM Bid 0.0046 5000
9:49:12 AM Trade 0.0047 27500
9:49:12 AM Trade 0.0047 150000
9:49:11 AM Trade 0.0048 140150
9:49:11 AM Trade 0.0048 300000
9:49:11 AM Trade 0.0048 320000
9:49:11 AM Trade 0.0048 25000
9:48:54 AM Bid 0.0047 5000
9:48:49 AM Trade 0.0047 100000
9:48:20 AM Bid 0.0046 5000
9:48:20 AM Trade 0.0045 175000
9:48:20 AM Ask 0.0048 5000
9:48:14 AM Trade 0.0044 5000
9:48:12 AM Trade 0.0045 50000
9:47:51 AM Trade 0.0045 100
9:47:37 AM Trade 0.0045 200000
9:46:58 AM Trade 0.0045 125000
9:46:58 AM Trade 0.0045 37500
9:46:55 AM Trade 0.0045 300000
9:46:55 AM Trade 0.0045 100000
9:46:55 AM Trade 0.0045 160000
9:46:48 AM Trade 0.0045 30000
9:46:26 AM Trade 0.0045 20000
9:46:25 AM Bid 0.0044 5000
9:46:21 AM Bid 0.0043 5000
9:46:20 AM Ask 0.0045 5000
9:46:19 AM Bid 0.0042 5000
9:46:18 AM Trade 0.0043 50000
9:46:18 AM Trade 0.0043 2370000
9:46:16 AM Trade 0.0043 10000
9:46:12 AM Trade 0.0043 250000
9:46:12 AM Trade 0.0043 250000
9:46:12 AM Trade 0.0043 500000
9:46:12 AM Trade 0.0043 116300
9:46:10 AM Trade 0.0043 90000
9:46:09 AM Trade 0.0043 5000
9:46:09 AM Trade 0.0043 10000
9:46:04 AM Trade 0.0041 500000
9:45:58 AM Trade 0.0043 22500
9:45:28 AM Trade 0.0043 99900
9:45:26 AM Trade 0.0043 300000
9:45:24 AM Trade 0.0043 75000
9:45:14 AM Bid 0.0041 5000
9:45:14 AM Ask 0.0043 5000
9:45:12 AM Trade 0.004 5000
9:44:58 AM Trade 0.004 50000
9:44:44 AM Trade 0.004 100000
9:44:44 AM Trade 0.004 100000
9:44:44 AM Trade 0.004 35000
9:44:44 AM Trade 0.004 200000
9:44:41 AM Trade 0.0039 38600
9:44:31 AM Trade 0.004 106300
9:44:30 AM Trade 0.004 43700
9:44:30 AM Trade 0.004 150000
9:44:30 AM Trade 0.004 5000
9:44:09 AM Trade 0.0039 50000
9:44:08 AM Bid 0.0039 5000
9:44:00 AM Trade 0.0038 25000
9:43:58 AM Bid 0.0038 5000
9:43:58 AM Ask 0.004 5000
9:43:50 AM Trade 0.0038 5000
9:43:43 AM Trade 0.0038 99900
9:43:43 AM Trade 0.0038 25000
9:43:38 AM Trade 0.0038 100
9:43:10 AM Trade 0.0038 19800
9:43:08 AM Trade 0.0038 100
9:42:55 AM Bid 0.0037 5000
9:42:54 AM Trade 0.0038 100000
9:42:48 AM Trade 0.0038 12500
9:42:48 AM Trade 0.0038 100000
9:42:48 AM Trade 0.0038 1644
9:42:48 AM Trade 0.0038 91450
9:42:48 AM Trade 0.0038 200000
9:42:43 AM Trade 0.0038 10000
9:42:41 AM Ask 0.0038 5000
9:42:40 AM Trade 0.0037 250000
9:42:36 AM Trade 0.0038 150000
9:42:34 AM Ask 0.0037 5000
9:42:34 AM Bid 0.0036 5000
9:42:29 AM Bid 0.0037 5000
9:42:29 AM Ask 0.0038 5000
9:42:29 AM Trade 0.0037 55700
9:42:27 AM Trade 0.0036 25000
9:42:27 AM Trade 0.0036 200000
9:42:21 AM Trade 0.0037 50000
9:42:21 AM Trade 0.0037 100000
9:42:20 AM Trade 0.0037 78000
9:42:13 AM Trade 0.0035 1500000
9:42:06 AM Trade 0.0037 600000
9:41:59 AM Trade 0.0037 200000
9:41:41 AM Trade 0.0037 500000
9:41:38 AM Ask 0.0037 5000
9:41:38 AM Trade 0.0038 100
9:41:14 AM Bid 0.0036 5000
9:41:12 AM Ask 0.0038 5000
9:41:11 AM Trade 0.0037 600000
9:41:08 AM Trade 0.0035 250000
9:41:07 AM Ask 0.0037 5000
9:41:03 AM Trade 0.0037 100000
9:40:38 AM Bid 0.0035 5000
9:40:31 AM Trade 0.0037 40000
9:40:20 AM Bid 0.0036 5000
9:40:14 AM Trade 0.0037 30000
9:40:06 AM Trade 0.0038 100
9:40:02 AM Trade 0.0037 150000
9:39:47 AM Trade 0.0035 363500
9:39:47 AM Trade 0.0035 136300
9:39:28 AM Bid 0.0035 5000
9:39:28 AM Ask 0.0038 5000
9:39:27 AM Trade 0.0035 400000
9:39:27 AM Trade 0.0035 330000
9:39:26 AM Trade 0.0032 500000
9:39:25 AM Trade 0.0034 200000
9:38:16 AM Ask 0.0035 5000
9:37:58 AM Bid 0.0032 5000
9:37:46 AM Bid 0.0031 5000
9:37:46 AM Ask 0.0038 5000
9:37:46 AM Trade 0.0031 400000
9:37:44 AM Trade 0.003 100000
9:37:44 AM Trade 0.003 200000
9:37:42 AM Trade 0.003 1325000
9:37:01 AM Trade 0.003 245000
9:37:01 AM Bid 0.003 99900
9:37:00 AM Bid 0.003 5000
9:37:00 AM Ask 0.0031 5000
9:36:59 AM Trade 0.003 25000
9:36:58 AM Trade 0.003 200000
9:36:58 AM Trade 0.003 5000
9:36:57 AM Trade 0.003 5000
9:36:49 AM Trade 0.0029 401500
9:36:37 AM Trade 0.003 109250
9:36:36 AM Trade 0.003 79750
9:36:36 AM Trade 0.003 500000
9:36:22 AM Trade 0.003 10000
9:36:21 AM Trade 0.003 25000
9:36:17 AM Trade 0.003 430000
9:36:17 AM Trade 0.003 300000
9:36:15 AM Trade 0.0029 50000
9:36:14 AM Trade 0.0029 95000
9:36:12 AM Trade 0.0029 9350
9:36:11 AM Trade 0.003 6000
9:35:40 AM Trade 0.003 20000
9:35:36 AM Trade 0.003 20000
9:35:32 AM Trade 0.003 10000
9:35:30 AM Trade 0.0029 40750
9:35:30 AM Trade 0.0029 966000
9:35:30 AM Trade 0.0029 74000
9:35:28 AM Trade 0.003 25000
9:35:27 AM Trade 0.0029 90000
9:35:26 AM Trade 0.003 9900
9:35:23 AM Trade 0.003 28350
9:35:21 AM Trade 0.003 10000
9:35:12 AM Trade 0.0029 150000
9:35:11 AM Trade 0.0029 5000
9:35:03 AM Trade 0.003 490500
9:34:54 AM Trade 0.0029 500000
9:34:54 AM Trade 0.0029 175000
9:34:51 AM Trade 0.0029 100000
9:34:50 AM Trade 0.0029 114000
9:34:47 AM Trade 0.003 1500000
9:34:25 AM Trade 0.003 14900
9:34:24 AM Trade 0.003 49900
9:34:16 AM Trade 0.003 50000
9:34:15 AM Trade 0.003 36650
9:33:58 AM Trade 0.003 50000
9:33:53 AM Trade 0.003 7850
9:33:41 AM Trade 0.0029 94500
9:33:29 AM Trade 0.003 100
9:33:26 AM Trade 0.0029 1340000
9:33:17 AM Trade 0.0029 60000
9:33:17 AM Trade 0.003 300000
9:33:17 AM Trade 0.0029 50000
9:32:46 AM Trade 0.0029 600000
9:32:45 AM Trade 0.003 150000
9:32:45 AM Trade 0.003 140150
9:32:45 AM Trade 0.003 100000
9:32:38 AM Trade 0.0029 150000
9:32:38 AM Trade 0.0029 200000
9:32:38 AM Trade 0.0029 140150
9:32:27 AM Trade 0.003 42850
9:32:21 AM Trade 0.0029 85000
9:32:14 AM Trade 0.003 1500000
9:32:12 AM Trade 0.0029 85000
9:32:10 AM Trade 0.003 100000
9:32:01 AM Trade 0.0029 485000
9:31:39 AM Trade 0.003 100000
9:31:39 AM Trade 0.003 25000
9:31:39 AM Trade 0.003 300000
9:31:39 AM Trade 0.003 500000
9:31:38 AM Trade 0.003 1250000
9:31:30 AM Trade 0.003 5000
9:31:30 AM Trade 0.003 5000
9:31:30 AM Trade 0.003 5000
9:30:43 AM Trade 0.003 5000
9:30:43 AM Trade 0.003 92150
9:30:43 AM Trade 0.003 5000
9:30:43 AM Trade 0.003 5000
9:30:38 AM Trade 0.0029 53350
9:30:38 AM Trade 0.0029 166650
9:30:38 AM Trade 0.0029 40000
9:30:37 AM Trade 0.003 7850
9:30:33 AM Trade 0.003 75000
9:30:29 AM Trade 0.0029 100000
9:30:15 AM Trade 0.003 100
9:30:15 AM Trade 0.003 100
9:30:03 AM Trade 0.0029 16370
9:30:03 AM Trade 0.0029 50000
9:30:02 AM Trade 0.0029 240000
9:30:02 AM Trade 0.0029 74000
9:30:01 AM Trade 0.003 5000
9:30:00 AM Trade 0.003 5000
9:30:00 AM Trade 0.003 5000
9:28:20 AM Bid 0.0029 5000
9:26:35 AM Ask 0.003 5000
9:24:05 AM Ask 0.0029 5000
9:23:53 AM Bid 0.0025 5000
9:05:44 AM Bid 0.0024 5000
8:31:30 AM Ask 0.0027 5000
8:23:40 AM Bid 0.0023 5000
8:23:25 AM Ask 0.0024 99900
8:01:57 AM Bid 0.002 99900
8:00:05 AM Bid 0.002 50000
GXPI Report: 2:00PM EST, Volume=200M+
physicsman1 recently converted and posted about the experience. Perhaps he could be of more assistance to you regarding questions that you may have. Best of luck to you! physicsman1's profile-->
http://investorshub.advfn.com/boards/profile.asp?user=59103
The customer list:
http://www.ctsfutures.com/customers.aspx
Lunch Time Report: 150+M shares traded.
Yep, and John is still blogging about all he has been up to.
http://kaitrade.blogspot.com/
http://www.ctsfutures.com/index.aspx
100M+ Volume before lunch.