AMEX (TrueShares Structured Outcome April) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:00:00 | 34.8048 | 100 | 31.69 | 38.43 | 2,752 | 57 | nyse | |||
10:30:00 | 34.8048 | 100 | 31.69 | 38.43 | 2,752 | 56 | nyse | |||
08:10:00 | 34.8048 | 100 | 31.69 | 38.43 | 2,752 | 55 | nyse | |||
08:00:00 | 34.79 | 19 | 34.05 | 35.55 | 2,752 | 54 | nyse | |||
08:00:00 | 34.8048 | 100 | 34.76 | 34.85 | 2,752 | 53 | nyse | |||
08:00:00 | 34.8048 | 100 | 34.76 | 34.85 | 2,752 | 52 | nyse | |||
07:51:39 | 34.82 | 200 | 34.77 | 34.87 | 2,752 | 51 | nyse | |||
07:51:39 | 34.82 | 100 | 34.77 | 34.87 | 2,552 | 50 | nyse | |||
07:51:39 | 34.8025 | 162 | Sell | 34.77 | 34.87 | 2,452 | 49 | nyse | ||
07:51:39 | 34.8025 | 19 | basket idx | Sell | 34.77 | 34.87 | 2,290 | 48 | nyse | |
07:51:39 | 34.77 | 162 | burst basket | Sell | 34.77 | 34.87 | 2,271 | 47 | nyse | |
07:51:39 | 34.77 | 19 | basket idx | Sell | 34.77 | 34.87 | 2,109 | 46 | nyse | |
07:51:39 | 34.8025 | 73 | basket idx | Sell | 34.77 | 34.87 | 2,090 | 45 | nyse | |
07:51:39 | 34.7701 | 73 | basket idx | Sell | 34.77 | 34.87 | 2,017 | 44 | nyse | |
07:42:53 | 34.86 | 11 | basket idx | Buy | 34.76 | 34.86 | 1,944 | 43 | nyse | |
07:42:53 | 34.81 | 27 | basket idx | 34.76 | 34.86 | 1,933 | 42 | nyse | ||
07:42:51 | 34.7701 | 91 | basket idx | Sell | 34.77 | 34.86 | 1,906 | 41 | nyse | |
07:42:51 | 34.77 | 91 | basket idx | Sell | 34.77 | 34.86 | 1,815 | 40 | nyse | |
07:42:51 | 34.79 | 19 | basket idx | Sell | 34.77 | 34.86 | 1,724 | 39 | nyse | |
07:42:51 | 34.79 | 10 | basket idx | Sell | 34.77 | 34.86 | 1,705 | 38 | nyse | |
07:42:50 | 34.85 | 51 | basket idx | Buy | 34.77 | 34.86 | 1,695 | 37 | nyse | |
07:12:48 | 34.81 | 2 | basket idx | 34.76 | 34.86 | 1,644 | 36 | nyse | ||
07:06:12 | 34.85 | 36 | basket idx | Buy | 34.76 | 34.85 | 1,642 | 35 | nyse | |
07:00:41 | 34.7601 | 11 | basket idx | Sell | 34.76 | 34.86 | 1,606 | 34 | nyse | |
06:51:46 | 34.7701 | 12 | basket idx | Sell | 34.77 | 34.87 | 1,595 | 33 | nyse | |
06:31:42 | 34.805 | 28 | basket idx | 34.76 | 34.85 | 1,583 | 32 | nyse | ||
06:31:22 | 34.86 | 26 | basket idx | Buy | 34.76 | 34.86 | 1,555 | 31 | nyse | |
06:31:22 | 34.86 | 36 | basket idx | Buy | 34.76 | 34.86 | 1,529 | 30 | nyse | |
06:17:06 | 34.8703 | 123 | Sell | 34.83 | 34.92 | 1,493 | 29 | nyse | ||
05:55:55 | 34.9134 | 4 | basket idx | Buy | 34.85 | 34.94 | 1,370 | 28 | nyse | |
05:32:09 | 34.87 | 1 | basket idx | 34.82 | 34.92 | 1,366 | 27 | nyse | ||
05:31:48 | 34.9287 | 1 | basket idx | Buy | 34.83 | 34.93 | 1,365 | 26 | nyse | |
05:30:12 | 34.93 | 15 | basket idx | Buy | 34.85 | 34.94 | 1,364 | 25 | nyse | |
05:24:31 | 34.95 | 44 | 34.87 | 34.96 | 1,349 | 24 | nyse | |||
05:24:31 | 34.95 | 44 | basket idx | Buy | 34.87 | 34.96 | 1,349 | 23 | nyse | |
05:24:29 | 34.93 | 2 | basket idx | Buy | 34.87 | 34.96 | 1,305 | 22 | nyse | |
05:24:28 | 34.915 | 14 | basket idx | 34.87 | 34.96 | 1,303 | 21 | nyse | ||
05:24:28 | 34.9371 | 244 | Buy | 34.87 | 34.96 | 1,289 | 20 | nyse | ||
05:23:32 | 34.97 | 75 | basket idx | Buy | 34.88 | 34.97 | 1,045 | 19 | nyse | |
05:11:49 | 34.95 | 15 | basket idx | Buy | 34.87 | 34.96 | 970 | 18 | nyse | |
05:01:14 | 35.01 | 16 | 34.92 | 35.01 | 955 | 17 | nyse | |||
05:01:14 | 35.01 | 16 | basket idx | Buy | 34.92 | 35.01 | 955 | 16 | nyse | |
04:56:01 | 35.03 | 15 | basket idx | Buy | 34.95 | 35.04 | 939 | 15 | nyse | |
04:37:52 | 35.05 | 15 | basket idx | Buy | 34.97 | 35.05 | 924 | 14 | nyse | |
03:07:43 | 35.0601 | 128 | Sell | 35.06 | 35.14 | 909 | 13 | nyse | ||
03:07:43 | 35.06 | 128 | Sell | 35.06 | 35.14 | 781 | 12 | nyse | ||
03:07:41 | 35.125 | 67 | basket idx | Buy | 35.06 | 35.14 | 653 | 11 | nyse | |
03:07:41 | 35.10 | 7 | basket idx | 35.06 | 35.14 | 586 | 10 | nyse | ||
03:07:40 | 35.06 | 133 | Sell | 35.06 | 35.14 | 579 | 9 | nyse | ||
03:05:27 | 35.0965 | 57 | basket idx | Buy | 35.05 | 35.14 | 446 | 8 | nyse | |
02:55:10 | 35.0796 | 114 | Sell | 35.03 | 35.13 | 389 | 7 | nyse | ||
02:26:21 | 35.125 | 21 | basket idx | 35.08 | 35.17 | 275 | 6 | nyse | ||
02:24:07 | 35.0802 | 23 | basket idx | Sell | 35.08 | 35.18 | 254 | 5 | nyse | |
02:24:07 | 35.13 | 2 | basket idx | 35.08 | 35.18 | 231 | 4 | nyse | ||
02:11:51 | 35.14 | 32 | basket idx | Sell | 35.14 | 35.23 | 229 | 3 | nyse | |
02:07:54 | 35.18 | 51 | basket idx | Buy | 35.10 | 35.19 | 197 | 2 | nyse | |
01:30:00 | 35.19 | 146 | Sell | 34.75 | 35.77 | 146 | 1 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions