20120112|JBII|426736|0|1085032|O 39.3%
Detailed Quote:JBII
JBI INC NEW
1.11 -0.35 (-23.97 %)AS OF 3:59:58PM ET 01/12/2012
Last Trade 1.11
Trade Time 3:59:58pm ET
Today's Change -0.35
Today's % Change -23.97%
Open 1.46
Today's High 1.49
Today's Low 0.99
Previous Close Price
01/11/2012 1.46
52-Week High
06/14/2011 4.20
52-Week Low
01/05/2012 0.522
Volume 1,085,032
10-Day Average Volume 514,204
90-Day Average Volume 130,168
Detailed Quote:JBII
JBI INC NEW
1.12 -0.34 (-23.29 %)AS OF 3:49:55PM ET 01/12/2012
Last Trade 1.12
Trade Time 3:49:55pm ET
Volume 965,065
Detailed Quote:JBII
JBI INC NEW
1.10 -0.36 (-24.66 %)AS OF 3:45:17PM ET 01/12/2012
Last Trade 1.10
Trade Time 3:45:17pm ET
Volume 954,462
Detailed Quote:JBII
JBI INC NEW
1.05 -0.41 (-28.08 %)AS OF 3:37:53PM ET 01/12/2012
Last Trade 1.05
Trade Time 3:37:53pm ET
Volume 933,733
Detailed Quote:JBII
JBI INC NEW
1.03 -0.43 (-29.45 %)AS OF 3:28:33PM ET 01/12/2012
Last Trade 1.03
Trade Time 3:28:33pm ET
Volume 893,771
Detailed Quote:JBII
JBI INC NEW
1.09 -0.37 (-25.34 %)AS OF 3:14:20PM ET 01/12/2012
Last Trade 1.09
Trade Time 3:14:20pm ET
Volume 668,932
Detailed Quote:JBII
JBI INC NEW
1.14 -0.32 (-21.92 %)AS OF 3:08:00PM ET 01/12/2012
Last Trade 1.14
Trade Time 3:08:00pm ET
Volume 621,807
Detailed Quote:JBII
JBI INC NEW
1.25 -0.21 (-14.38 %)AS OF 2:57:25PM ET 01/12/2012
Last Trade 1.25
Trade Time 2:57:25pm ET
Volume 556,029
Detailed Quote:JBII
JBI INC NEW
1.27 -0.19 (-13.01 %)AS OF 2:49:44PM ET 01/12/2012
Last Trade 1.27
Trade Time 2:49:44pm ET
Volume 517,779
Detailed Quote:JBII
JBI INC NEW
1.27 -0.19 (-13.01 %)AS OF 2:43:15PM ET 01/12/2012
Last Trade 1.27
Trade Time 2:43:15pm ET
Volume 462,411
Detailed Quote:JBII
JBI INC NEW
1.27 -0.19 (-13.01 %)AS OF 2:22:55PM ET 01/12/2012
Last Trade 1.27
Trade Time 2:22:55pm ET
Volume 450,311
Detailed Quote:JBII
JBI INC NEW
1.27 -0.19 (-13.01 %)AS OF 2:03:10PM ET 01/12/2012
Last Trade 1.27
Trade Time 2:03:10pm ET
Volume 366,398
Detailed Quote:JBII
JBI INC NEW
1.30 -0.16 (-10.96 %)AS OF 1:50:25PM ET 01/12/2012
Last Trade 1.30
Trade Time 1:50:25pm ET
Volume 307,698
Detailed Quote:JBII
JBI INC NEW
1.32 -0.14 (-9.59 %)AS OF 1:44:59PM ET 01/12/2012
Last Trade 1.32
Trade Time 1:44:59pm ET
Volume 305,838
Detailed Quote:JBII
JBI INC NEW
1.19 -0.27 (-18.49 %)AS OF 1:35:20PM ET 01/12/2012
Last Trade 1.19
Trade Time 1:35:20pm ET
Volume 196,608
Detailed Quote:JBII
JBI INC NEW
1.30 -0.16 (-10.96 %)AS OF 1:19:59PM ET 01/12/2012
Last Trade 1.30
Trade Time 1:19:59pm ET
Volume 121,961
Detailed Quote:JBII
JBI INC NEW
1.42 -0.04 (-2.74 %)AS OF 1:01:16PM ET 01/12/2012
Last Trade 1.42
Trade Time 1:01:16pm ET
Volume 81,171
Detailed Quote:JBII
JBI INC NEW
1.42 -0.04 (-2.74 %)AS OF 12:43:58PM ET 01/12/2012
Last Trade 1.42
Trade Time 12:43:58pm ET
Volume 59,971
Detailed Quote:JBII
JBI INC NEW
1.48 0.02 (1.37 %)AS OF 11:43:44AM ET 01/12/2012
Last Trade 1.48
Trade Time 11:43:44am ET
Volume 37,471
Detailed Quote:JBII
JBI INC NEW
1.47 0.01 (0.68 %)AS OF 11:31:54AM ET 01/12/2012
Last Trade 1.47
Trade Time 11:31:54am ET
Volume 36,258
Detailed Quote:JBII
JBI INC NEW
1.47 0.01 (0.68 %)AS OF 10:21:42AM ET 01/12/2012
Last Trade 1.47
Trade Time 10:21:42am ET
Volume 27,348
dollar amount ~ $1,288,957.00
post commenting about volume and pps just after SA hit piece
12:34
*blog* released just b4 this post @ 12:27:23 PM
http://investorshub.advfn.com/boards/read_msg.aspx?message_id=70814164
http://investorshub.advfn.com/boards/read_msg.aspx?message_id=70814675
post of the 40 percent *duplicated* trades done (mirror legit trades) 3 mins b4 daily reg sho data released (it would be 39.3 percent)
http://investorshub.advfn.com/boards/read_msg.aspx?message_id=70840342&txt2find=detailed|quote
reg sho = 426736
trades
$1.1100 500 OTO 15:59:58
$1.0740 78,000 OTO 15:59:56 <hidden>
$1.1400 2,000 OTO 15:59:40
$1.1000 200 OTO 15:59:30
$1.1100 200 OTO 15:59:16
$1.1100 100 OTO 15:59:15
$1.1100 400 OTO 15:58:50
$1.1100 1,000 OTO 15:57:49
$1.1200 170 OTO 15:57:32
$1.1000 1,000 OTO 15:57:31
$1.1200 667 OTO 15:57:17
$1.1200 1,000 OTO 15:56:59
$1.1300 400 OTO 15:56:12
$1.1200 2,500 OTO 15:55:51
$1.1200 1,000 OTO 15:55:35
$1.1200 5,000 OTO 15:55:27
$1.1200 2,500 OTO 15:55:17
$1.1200 200 OTO 15:54:54
$1.1200 1,800 OTO 15:54:43
$1.1300 500 OTO 15:54:15
$1.1500 1,000 OTO 15:53:42
$1.1200 2,500 OTO 15:52:53
$1.1200 7,500 OTO 15:52:52
$1.1300 1,500 OTO 15:52:50
$1.1400 500 OTO 15:52:40
$1.1300 2,500 OTO 15:52:36
$1.1300 2,500 OTO 15:52:33
$1.1200 2,830 OTO 15:52:26
$1.1200 1,000 OTO 15:49:55
$1.0700 700 OTO 15:49:54
$1.1200 800 OTO 15:48:39
$1.1300 500 OTO 15:48:27
$1.1300 125 OTO 15:48:02
$1.1200 500 OTO 15:47:46 at ask csti
$1.0700 3,828 OTO 15:47:19 at bid nite
$1.1000 2,500 OTO 15:47:16 at bid csti
$1.1000 500 OTO 15:47:14 at bid csti
$1.1200 150 OTO 15:46:05 at ask csti
$1.1000 2,000 OTO 15:45:17 <hidden>
$1.1000 2,258 OTO 15:44:53 <hidden>
$1.1000 125 OTO 15:44:50 <hidden>
$1.1000 800 OTO 15:43:55 at bid nite
$1.1000 210 OTO 15:43:55 at bid nite
$1.1000 500 OTO 15:43:50 at bid nite
$1.1000 500 OTO 15:43:45 at bid nite
$1.1200 642 OTO 15:43:31 at bid nite
$1.1000 500 OTO 15:42:09
$1.1000 1,000 OTO 15:41:15
$1.1000 308 OTO 15:41:13
$1.1000 5,000 OTO 15:41:13
$1.1000 2,036 OTO 15:41:00
$1.0800 500 OTO 15:40:51
$1.0600 500 OTO 15:38:33
$1.0500 1,850 OTO 15:38:12
$1.0500 2,000 OTO 15:38:09
$1.0500 1,000 OTO 15:37:53
$1.0500 1,000 OTO 15:37:49
$1.0400 500 OTO 15:36:19
$1.0300 1,000 OTO 15:35:48
$1.0300 2,995 OTO 15:35:32
$1.0300 500 OTO 15:35:21
$1.0300 2,500 OTO 15:35:18
$1.0500 100 OTO 15:34:39
$1.0500 467 OTO 15:34:36
$1.0200 300 OTO 15:34:25
$1.0500 200 OTO 15:33:30 <hidden>
$1.0300 500 OTO 15:33:13
$1.0300 900 OTO 15:33:08
$1.0600 500 OTO 15:32:39
$1.0300 3,800 OTO 15:32:12
$1.0700 2,000 OTO 15:32:07
$1.0800 1,000 OTO 15:32:07
$1.0700 2,500 OTO 15:32:04
$1.0700 2,500 OTO 15:32:02
$1.0800 2,000 OTO 15:32:00
$1.0500 500 OTO 15:31:58
$1.0700 500 OTO 15:31:58
$1.0700 500 OTO 15:31:54
$1.0600 2,000 OTO 15:31:52
$1.0800 200 OTO 15:31:47
$1.0800 2,500 OTO 15:31:39
$1.0900 500 OTO 15:31:03
$1.0700 500 OTO 15:30:50
$1.0600 500 OTO 15:30:46
$1.0500 2,000 OTO 15:30:35
$1.0500 1,500 OTO 15:29:59
$1.0500 500 OTO 15:29:48
$1.0600 2,000 OTO 15:29:47
$1.0500 500 OTO 15:29:48
$1.0600 2,000 OTO 15:29:47
$1.0300 232 OTO 15:28:33
$1.0300 500 OTO 15:28:24
$1.0000 2,500 OTO 15:27:36
$1.0000 14,536 OTO 15:27:35
$0.9900 1,300 OTO 15:27:14
$1.0000 1,000 OTO 15:27:11
$1.0000 2,500 OTO 15:27:03
$1.0000 8,387 OTO 15:27:03
$1.0000 1,000 OTO 15:27:02
$1.0100 4,000 OTO 15:26:44
$0.9900 2,500 OTO 15:26:43
$1.0000 2,000 OTO 15:26:40
$1.0000 2,000 OTO 15:26:40
$1.0000 120 OTO 15:26:40
$1.0000 2,000 OTO 15:26:40
$1.0000 1,000 OTO 15:26:40
$1.0000 100 OTO 15:26:40
$1.0000 500 OTO 15:26:40
$1.0000 2,500 OTO 15:26:40
$1.0100 500 OTO 15:26:30
$1.0100 500 OTO 15:26:29
$1.0200 2,600 OTO 15:26:28
$1.0200 1,000 OTO 15:26:28
$1.0200 6,828 OTO 15:26:16
$1.0200 1,000 OTO 15:26:15
$1.0100 700 OTO 15:25:46
$0.9900 9,550 OTO 15:25:32
$1.0100 6,100 OTO 15:25:28
$0.9900 5,000 OTO 15:25:27
$1.0000 2,500 OTO 15:25:23
$1.0300 500 OTO 15:25:16
$1.0400 3,200 OTO 15:25:13
$1.0300 500 OTO 15:25:12
$1.0300 500 OTO 15:25:07
$1.0300 500 OTO 15:25:07
$1.0500 1,000 OTO 15:24:58
$1.0500 300 OTO 15:24:57
$1.0200 13,600 OTO 15:24:53
$1.0400 500 OTO 15:24:42
$1.0400 500 OTO 15:24:41
$1.0400 1,000 OTO 15:24:40
$1.0400 2,000 OTO 15:24:39
$1.0400 1,000 OTO 15:24:39
$1.0400 2,000 OTO 15:24:36
$1.0400 1,000 OTO 15:24:28
$1.0400 1,000 OTO 15:24:26
$1.0400 500 OTO 15:24:20
$1.0400 1,000 OTO 15:24:19
$1.0300 1,000 OTO 15:23:46
$1.0500 2,100 OTO 15:23:42
$1.0500 1,600 OTO 15:23:42
$1.0600 500 OTO 15:23:40
$1.0700 1,000 OTO 15:23:40
$1.0600 500 OTO 15:23:38
$1.0500 36,000 OTO 15:23:27
$1.0500 1,000 OTO 15:23:21
$1.0600 1,125 OTO 15:23:08
$1.0600 636 OTO 15:23:08
$1.0600 10,000 OTO 15:22:47
$1.0600 10,000 OTO 15:22:47
$1.0600 1,000 OTO 15:22:29
$1.0600 500 OTO 15:22:29
$1.0600 1,000 OTO 15:22:29
$1.0600 500 OTO 15:22:29
$1.0600 1,000 OTO 15:22:27
$1.0600 500 OTO 15:22:26
$1.0600 500 OTO 15:22:07
$1.0600 500 OTO 15:22:06
$1.0500 2,500 OTO 15:21:54
$1.0600 8,500 OTO 15:21:54
$1.0600 8,500 OTO 15:21:54
$1.0800 1,000 OTO 15:21:42
$1.0700 1,000 OTO 15:21:34
$1.0800 1,000 OTO 15:21:34
$1.0800 3,000 OTO 15:20:46
$1.0700 1,000 OTO 15:20:41
$1.0700 1,000 OTO 15:20:40
$1.0800 500 OTO 15:20:34
$1.0800 500 OTO 15:20:32
$1.0900 3,000 OTO 15:20:29
$1.0900 2,525 OTO 15:20:29
$1.0900 1,000 OTO 15:20:21
$1.0900 500 OTO 15:19:40
$1.0900 2,200 OTO 15:16:23
$1.0900 1,500 OTO 15:16:07
$1.0900 600 OTO 15:14:59
$1.0900 500 OTO 15:14:57
$1.0900 500 OTO 15:14:20
$1.0900 2,000 OTO 15:14:20
$1.0900 3,000 OTO 15:14:16
$1.0900 1,000 OTO 15:12:56
$1.0900 500 OTO 15:12:17
$1.0700 630 OTO 15:11:52
$1.0800 2,500 OTO 15:11:35
$1.0900 2,500 OTO 15:11:33
$1.0900 300 OTO 15:11:32
$1.1000 137 OTO 15:11:02
$1.0800 2,500 OTO 15:10:58
$1.1000 137 OTO 15:10:57
$1.1000 1,000 OTO 15:10:55
$1.1000 1,818 OTO 15:10:25
$1.1000 2,000 OTO 15:10:25
$1.1000 1,000 OTO 15:10:22
$1.1100 240 OTO 15:10:22
$1.1100 500 OTO 15:10:21
$1.1000 5,000 OTO 15:10:06
$1.1000 5,000 OTO 15:10:03
$1.1000 480 OTO 15:09:55
$1.1000 383 OTO 15:09:46
$1.1100 500 OTO 15:09:37
$1.1100 2,500 OTO 15:09:24
$1.1100 500 OTO 15:09:23
$1.1200 2,500 OTO 15:09:06
$1.1200 3,000 OTO 15:08:17
$1.1200 3,000 OTO 15:08:16
$1.1300 1,000 OTO 15:08:09
$1.1300 1,000 OTO 15:08:06
$1.1400 1,000 OTO 15:08:00
$1.1500 1,000 OTO 15:07:58
$1.1400 1,000 OTO 15:07:57
$1.1300 1,000 OTO 15:07:43
$1.1500 500 OTO 15:07:43
$1.1500 1,000 OTO 15:07:41
$1.1500 1,000 OTO 15:07:41
$1.1500 1,000 OTO 15:07:41
$1.1500 2,000 OTO 15:07:41
$1.1500 1,304 OTO 15:07:41
$1.1600 500 OTO 15:07:35
$1.1500 2,000 OTO 15:07:31
$1.1600 1,000 OTO 15:07:22
$1.1600 500 OTO 15:07:13
$1.1700 3,000 OTO 15:06:05
$1.1700 500 OTO 15:05:33
$1.1700 500 OTO 15:04:15
$1.1700 1,220 OTO 15:04:09
$1.1700 1,220 OTO 15:04:06
$1.1800 500 OTO 15:03:53
$1.1800 500 OTO 15:03:52
$1.1800 500 OTO 15:03:45
$1.1800 500 OTO 15:03:45
$1.2000 1,220 OTO 15:03:23 at ask csti vfin
$1.1600 1,000 OTO 15:02:44
$1.2000 2,400 OTO 15:02:36 at bid nite
$1.2000 2,000 OTO 15:02:20 at bid nite
$1.2000 5,000 OTO 15:02:18 at bid nite
$1.2000 4,000 OTO 15:01:47 at bid nite
$1.2000 4,000 OTO 15:01:44 at bid nite
$1.2000 8,000 OTO 15:01:39 at bid nite
$1.2000 1,500 OTO 15:01:39 at bid nite
$1.2000 1,500 OTO 15:01:39 at bid nite
$1.2100 2,000 OTO 15:01:28 at bid nite
$1.2100 2,000 OTO 15:01:28 at bid nite
$1.2100 500 OTO 15:01:21 at bid nite
$1.2200 100 OTO 15:01:11 at ask csti
$1.2100 2,000 OTO 15:01:02 at bid nite
$1.2200 314 OTO 15:00:57 at ask csti
$1.2100 2,500 OTO 15:00:28
$1.2100 2,000 OTO 15:00:25
$1.2200 500 OTO 14:59:43
$1.2200 500 OTO 14:59:43
$1.2500 6,600 OTO 14:57:25
$1.2100 2,900 OTO 14:57:22
$1.2400 500 OTO 14:57:20
$1.2400 500 OTO 14:57:09
$1.2100 190 OTO 14:56:49
$1.2100 500 OTO 14:56:48
$1.2100 5,000 OTO 14:56:47
$1.2100 2,470 OTO 14:56:44
$1.2200 1,000 OTO 14:56:42
$1.2200 250 OTO 14:56:42
$1.2400 280 OTO 14:56:41
$1.2500 240 OTO 14:56:01
$1.2300 500 OTO 14:55:44
$1.2400 910 OTO 14:55:33
$1.2600 500 OTO 14:54:49
$1.2600 500 OTO 14:54:49
$1.2600 500 OTO 14:54:17
$1.2700 1,410 OTO 14:54:09
$1.2700 2,500 OTO 14:53:51
$1.2700 500 OTO 14:53:46
$1.2600 2,500 OTO 14:53:44
$1.2500 1,000 OTO 14:53:32
$1.2700 3,500 OTO 14:53:30
$1.2600 1,000 OTO 14:53:25
$1.2600 2,500 OTO 14:53:25
$1.2700 301 OTO 14:49:44
$1.2700 500 OTO 14:46:16
$1.2600 3,767 OTO 14:45:20
$1.2700 1,000 OTO 14:45:15
$1.2600 1,000 OTO 14:45:07
$1.2600 500 OTO 14:44:55
$1.2800 5,000 OTO 14:44:42
$1.2600 100 OTO 14:44:41
$1.2600 500 OTO 14:44:41 ask uc blurred trades
$1.2700 4,200 OTO 14:43:45 fed to BMAS bid (bmas would relo to 1.22 on bid at 14:44:29)
$1.2700 300 OTO 14:43:45 fed to BMAS
$1.2700 4,200 OTO 14:43:43 fed to BMAS
$1.2700 8,000 OTO 14:43:41 fed to BMAS
$1.2700 8,000 OTO 14:43:39 fed to BMAS
$1.2700 4,000 OTO 14:43:38 fed to BMAS
$1.2700 4,000 OTO 14:43:35 fed to BMAS bid
$1.2900 10,000 OTO 14:43:33 (look familiar?)
$1.2700 2,000 OTO 14:43:15
$1.2700 500 OTO 14:43:14
$1.2700 2,000 OTO 14:43:13
$1.2700 1,000 OTO 14:43:12
$1.2700 1,000 OTO 14:43:12
$1.2700 500 OTO 14:43:11
$1.2700 500 OTO 14:35:38
$1.2900 1,000 OTO 14:34:37
$1.2700 100 OTO 14:34:22
$1.2700 1,000 OTO 14:34:14
$1.2800 500 OTO 14:33:50
$1.2800 1,500 OTO 14:32:49
$1.2800 500 OTO 14:29:35
$1.2700 250 OTO 14:22:55
$1.2800 5,000 OTO 14:20:56
$1.2900 10,000 OTO 14:20:46
$1.2900 5,000 OTO 14:19:37
$1.2700 2,500 OTO 14:19:21
$1.2700 4,000 OTO 14:19:21
$1.2700 2,500 OTO 14:19:19
$1.2700 4,000 OTO 14:19:18
$1.2700 2,000 OTO 14:19:18
$1.2700 2,000 OTO 14:19:17
$1.2700 1,000 OTO 14:19:17
$1.2700 1,000 OTO 14:19:16
$1.2700 500 OTO 14:19:15
$1.2700 500 OTO 14:19:15
$1.2900 500 OTO 14:17:26
$1.2900 10,000 OTO 14:16:24
$1.2600 800 OTO 14:16:17
$1.2600 5,160 OTO 14:16:17
$1.2600 5,160 OTO 14:16:15
$1.2600 4,000 OTO 14:16:05
$1.2600 4,000 OTO 14:16:04
$1.2900 5,000 OTO 14:16:02
$1.2800 540 OTO 14:16:02
$1.2800 540 OTO 14:16:01
$1.2600 2,000 OTO 14:15:50
$1.2600 2,000 OTO 14:15:49
$1.2600 200 OTO 14:13:43
$1.2600 1,000 OTO 14:06:14
$1.2600 500 OTO 14:06:13
$1.2600 763 OTO 14:06:01
$1.2600 500 OTO 14:05:46
$1.2500 1,000 OTO 14:05:40
$1.2700 2,000 OTO 14:03:10
$1.2800 5,000 OTO 14:03:09
$1.2700 300 OTO 14:01:20
$1.2800 5,000 OTO 14:01:16
$1.2700 500 OTO 14:01:13
$1.2700 700 OTO 14:01:08
$1.2800 5,000 OTO 14:00:53 at ask csti
$1.2800 2,300 OTO 14:00:21 at ask csti
$1.2800 5,200 OTO 14:00:18 at ask csti
$1.2900 10,000 OTO 14:00:16 done above ask (targeted)
$1.2800 4,000 OTO 14:00:03 fed to BMAS
$1.2900 5,000 OTO 14:00:01 done above ask (targeted)
$1.2800 2,000 OTO 13:59:50 fed to BMAS
$1.2800 1,000 OTO 13:59:47 fed to BMAS
$1.2800 500 OTO 13:59:45 fed to BMAS
$1.2800 2,000 OTO 13:58:39 fed to BMAS
$1.2800 500 OTO 13:57:59 fed to BMAS
$1.2900 5,000 OTO 13:57:51 done above ask (targeted)
$1.2800 1,000 OTO 13:57:20 fed to BMAS
$1.2800 1,000 OTO 13:57:18 fed to BMAS
$1.3100 500 OTO 13:55:27
$1.2800 200 OTO 13:53:42
$1.3000 1,060 OTO 13:50:25
$1.2800 300 OTO 13:49:02
$1.2900 500 OTO 13:47:13
$1.3200 800 OTO 13:44:59
$1.3200 200 OTO 13:44:16
$1.3000 3,500 OTO 13:43:00
$1.3100 500 OTO 13:42:52
$1.3000 500 OTO 13:42:35
$1.2800 9,500 OTO 13:41:57
$1.2900 25,000 OTO 13:41:54
$1.2800 500 OTO 13:41:45
$1.3000 4,150 OTO 13:41:27
$1.2900 500 OTO 13:41:11
$1.2900 2,500 OTO 13:41:08
$1.2800 3,000 OTO 13:41:06
$1.2800 4,500 OTO 13:40:52
$1.2800 500 OTO 13:40:49
$1.2700 2,500 OTO 13:40:18
$1.2600 500 OTO 13:40:06
$1.2500 500 OTO 13:39:51
$1.2500 4,700 OTO 13:39:40
$1.2300 500 OTO 13:39:40
$1.2400 500 OTO 13:39:32
$1.2600 4,700 OTO 13:39:31
$1.2400 500 OTO 13:39:27
$1.2100 500 OTO 13:39:22
$1.2000 15,200 OTO 13:39:19
$1.2500 5,000 OTO 13:39:14
$1.2100 1,250 OTO 13:38:56
$1.2000 1,000 OTO 13:38:47
$1.2100 500 OTO 13:38:44
$1.2100 130 OTO 13:38:16
$1.2100 700 OTO 13:38:13
$1.2050 2,500 OTO 13:38:09 <hidden>
$1.2000 500 OTO 13:37:59
$1.2200 1,400 OTO 13:37:50
$1.2100 500 OTO 13:37:35
$1.2200 500 OTO 13:37:25
$1.2200 1,000 OTO 13:37:13
$1.2100 2,500 OTO 13:37:10
$1.2300 2,250 OTO 13:37:09
$1.2100 2,500 OTO 13:36:59
$1.2200 500 OTO 13:36:52
$1.2300 500 OTO 13:36:44
$1.2300 250 OTO 13:36:34
$1.1900 500 OTO 13:35:20
$1.1900 200 OTO 13:35:18
$1.2000 2,133 OTO 13:35:18
$1.1900 500 OTO 13:35:10
$1.2000 2,500 OTO 13:35:05
$1.2000 2,000 OTO 13:34:53
$1.1900 100 OTO 13:34:47
$1.1900 300 OTO 13:34:47
$1.1900 250 OTO 13:34:43
$1.1900 280 OTO 13:33:54
$1.1900 220 OTO 13:33:54
$1.1900 280 OTO 13:33:52
$1.2000 2,367 OTO 13:33:45
$1.1900 1,000 OTO 13:33:39
$1.1800 500 OTO 13:33:17
$1.1600 500 OTO 13:32:55
$1.1500 2,900 OTO 13:32:52
$1.1200 2,000 OTO 13:32:44
$1.1200 500 OTO 13:32:42
$1.1300 500 OTO 13:32:38
$1.1200 500 OTO 13:32:32
$1.1300 200 OTO 13:32:31
$1.1500 500 OTO 13:32:21
$1.1500 500 OTO 13:32:19
$1.1900 1,000 OTO 13:32:14
$1.1600 6,500 OTO 13:31:58
$1.1600 1,225 OTO 13:31:54
$1.1900 500 OTO 13:31:50
$1.1900 500 OTO 13:31:29
$1.1900 500 OTO 13:31:27
$1.1900 500 OTO 13:31:20
$1.2000 2,100 OTO 13:31:12
$1.2000 1,000 OTO 13:31:00
$1.2000 3,000 OTO 13:30:52
$1.2100 500 OTO 13:30:45
$1.2100 500 OTO 13:30:28
$1.2200 1,500 OTO 13:30:24
$1.2200 1,000 OTO 13:30:19
$1.2100 500 OTO 13:30:03
$1.2200 1,000 OTO 13:29:57
$1.2200 500 OTO 13:29:28
$1.2200 1,000 OTO 13:29:25
$1.2200 1,000 OTO 13:29:11
$1.2250 2,000 OTO 13:27:13 <hidden>
$1.2500 500 OTO 13:27:02
$1.2500 1,000 OTO 13:27:02
$1.2600 1,000 OTO 13:26:53
$1.2400 500 OTO 13:26:50
$1.2500 500 OTO 13:26:38
$1.2500 500 OTO 13:26:36
$1.2700 7,200 OTO 13:25:53
$1.2750 2,000 OTO 13:25:33 <hidden>
$1.2750 2,000 OTO 13:25:32 <hidden>
$1.2700 212 OTO 13:24:39
$1.2700 500 OTO 13:24:33
$1.2700 1,000 OTO 13:24:33
$1.2900 2,000 OTO 13:24:07
$1.3000 300 OTO 13:22:00
$1.3000 4,300 OTO 13:21:50
$1.3050 3,400 OTO 13:21:48 <hidden>
$1.3100 180 OTO 13:21:43
$1.3000 2,000 OTO 13:19:59
$1.3000 500 OTO 13:19:44
$1.3200 1,000 OTO 13:19:37
$1.3200 500 OTO 13:19:22
$1.3200 500 OTO 13:19:21
$1.3200 500 OTO 13:18:37
$1.3400 500 OTO 13:18:36
$1.3500 1,650 OTO 13:18:33
$1.3500 1,440 OTO 13:18:15
$1.3500 6,000 OTO 13:18:09
$1.3500 3,000 OTO 13:16:59
$1.3600 1,000 OTO 13:15:23
$1.3600 2,500 OTO 13:15:10
$1.3600 600 OTO 13:14:50
$1.3600 900 OTO 13:13:40
$1.3600 500 OTO 13:13:38
$1.3600 3,000 OTO 13:13:22
$1.3600 500 OTO 13:13:14
$1.3900 500 OTO 13:13:00
$1.3900 500 OTO 13:12:11
$1.3900 500 OTO 13:12:09
$1.3950 5,000 OTO 13:12:07 <hidden>
$1.4200 3,300 OTO 13:12:00
$1.4000 3,600 OTO 13:11:59
$1.4200 800 OTO 13:11:53
$1.4200 1,000 OTO 13:01:16
$1.4200 2,200 OTO 13:01:06
$1.4200 10,000 OTO 13:00:53
$1.4200 1,000 OTO 12:56:20
$1.4300 500 OTO 12:53:20
$1.4300 750 OTO 12:52:55
$1.4200 2,500 OTO 12:47:54
$1.4200 1,200 OTO 12:47:37
$1.4200 1,050 OTO 12:46:19
$1.4300 1,000 OTO 12:46:12
$1.4200 14,880 OTO 12:43:58
$1.4200 1,000 OTO 12:43:19
$1.4200 1,000 OTO 12:43:08
$1.4200 100 OTO 12:43:04
$1.4200 1,000 OTO 12:42:54
$1.4300 500 OTO 12:42:51
$1.4300 620 OTO 12:42:24
$1.4400 1,000 OTO 12:42:20
$1.4500 1,000 OTO 12:38:57 <hidden>
$1.4500 300 OTO 12:38:48 <hidden>
$1.4600 1,000 OTO 12:31:43
$1.4700 100 OTO 12:29:36
12:27:23 ** don't ever believe
that posts on smbs' have no *influence* on a stock's pps ~
send this tape to the sec along with last week's from the 4th
$1.4800 313 OTO 11:43:44
$1.4700 900 OTO 11:39:34
$1.4700 1,000 OTO 11:31:54
$1.4700 2,500 OTO 11:27:26
$1.4800 500 OTO 11:27:23
$1.4800 500 OTO 11:26:45
$1.4800 1,000 OTO 11:24:47
$1.4800 500 OTO 11:22:55
$1.4800 1,000 OTO 11:22:13
$1.4900 185 OTO 11:05:57
$1.4900 100 OTO 11:04:32
$1.4900 500 OTO 10:55:49
$1.4900 125 OTO 10:52:26
$1.4700 500 OTO 10:51:40
$1.4700 500 OTO 10:50:55
$1.4700 1,000 OTO 10:21:42
$1.4700 1,000 OTO 10:21:38
$1.4700 2,000 OTO 10:21:14
$1.4700 500 OTO 10:16:29
$1.4400 2,000 OTO 10:13:58 <hidden>
$1.4500 1,000 OTO 10:13:53
$1.4600 1,000 OTO 10:13:49
$1.4600 1,000 OTO 10:13:49
$1.4600 500 OTO 10:10:16
$1.4600 700 OTO 10:06:45
$1.4600 800 OTO 10:06:42
$1.4600 800 OTO 10:06:42
$1.4600 500 OTO 10:06:42
$1.4600 500 OTO 10:06:40
$1.4700 500 OTO 10:06:01
$1.4700 2,200 OTO 10:04:56
$1.4700 300 OTO 10:04:56
$1.4700 2,200 OTO 10:04:55
$1.4700 500 OTO 09:58:50
$1.4700 1,500 OTO 09:58:18
$1.4700 500 OTO 09:57:53
$1.4700 125 OTO 09:54:43
$1.4600 750 OTO 09:53:25
$1.4600 250 OTO 09:53:19
$1.4300 300 OTO 09:50:34
$1.4300 380 OTO 09:47:00
$1.4600 500 OTO 09:45:52
$1.4600 1,000 OTO 09:44:39
$1.4600 500 OTO 09:40:45
$1.4600 500 OTO 09:38:06
$1.4600 660 OTO 09:30:10
$1.4600 483 OTO 09:30:10
$1.4600 900 OTO 09:30:07
AI
Market Data 
Markets 
