5x Long Spy (SP5Y)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:12:11 | 3.148 | 17 | O | 3.148 | 3.153 | Sell | 52,284 | 79 | LSE | |
| 10:42:03 | 3.146 | 1 | O | 3.13 | 3.146 | Buy | 52,267 | 78 | LSE | |
| 10:41:43 | 3.15 | 49 | O | 3.132 | 3.15 | Buy | 52,266 | 77 | LSE | |
| 09:34:01 | 3.112 | 8 | AT | 3.112 | 3.118 | Sell | 52,217 | 76 | LSE | |
| 09:20:07 | 3.087 | 60 | AT | 3.08 | 3.087 | Buy | 52,209 | 75 | LSE | |
| 08:18:49 | 3.097 | 11 | O | 3.066 | 3.096 | Buy | 52,149 | 74 | LSE | |
| 07:51:12 | 3.064 | 4 | AT | 3.064 | 3.078 | Sell | 52,138 | 73 | LSE | |
| 07:51:12 | 3.064 | 3 | AT | 3.064 | 3.078 | Sell | 52,134 | 72 | LSE | |
| 07:34:56 | 3.089 | 161 | AT | 3.064 | 3.089 | Buy | 52,131 | 71 | LSE | |
| 06:29:02 | 3.092 | 1 | AT | 3.092 | 3.097 | Sell | 51,970 | 70 | LSE | |
| 06:16:20 | 3.093 | 70 | O | 3.064 | 3.093 | Buy | 51,969 | 69 | LSE | |
| 05:32:54 | 3.092 | 4 | O | 3.064 | 3.092 | Buy | 51,899 | 68 | LSE | |
| 04:52:48 | 3.105 | 4 | O | 3.073 | 3.105 | Buy | 51,895 | 67 | LSE | |
| 04:13:37 | 3.083 | 13 | AT | 3.083 | 3.104 | Sell | 51,891 | 66 | LSE | |
| 04:13:00 | 3.083 | 4025 | AT | 3.083 | 3.104 | Sell | 51,878 | 65 | LSE | |
| 04:13:00 | 3.083 | 68 | AT | 3.083 | 3.104 | Sell | 47,853 | 64 | LSE | |
| 04:13:00 | 3.083 | 4025 | AT | 3.083 | 3.104 | Sell | 47,785 | 63 | LSE | |
| 04:13:00 | 3.083 | 4025 | AT | 3.083 | 3.104 | Sell | 43,760 | 62 | LSE | |
| 04:13:00 | 3.083 | 4025 | AT | 3.083 | 3.104 | Sell | 39,735 | 61 | LSE | |
| 04:13:00 | 3.083 | 4025 | AT | 3.083 | 3.104 | Sell | 35,710 | 60 | LSE | |
| 04:12:59 | 3.083 | 4025 | AT | 3.083 | 3.104 | Sell | 31,685 | 59 | LSE | |
| 04:11:01 | 3.079 | 480 | AT | 3.079 | 3.088 | Sell | 27,660 | 58 | LSE | |
| 04:10:14 | 3.079 | 480 | AT | 3.079 | 3.087 | Sell | 27,180 | 57 | LSE | |
| 04:09:47 | 3.08 | 480 | AT | 3.08 | 3.086 | Sell | 26,700 | 56 | LSE | |
| 04:09:25 | 3.081 | 480 | AT | 3.081 | 3.089 | Sell | 26,220 | 55 | LSE | |
| 04:09:08 | 3.082 | 480 | AT | 3.082 | 3.089 | Sell | 25,740 | 54 | LSE | |
| 04:08:50 | 3.082 | 480 | AT | 3.082 | 3.089 | Sell | 25,260 | 53 | LSE | |
| 04:08:48 | 3.082 | 480 | AT | 3.082 | 3.089 | Sell | 24,780 | 52 | LSE | |
| 04:08:02 | 3.079 | 480 | AT | 3.079 | 3.087 | Sell | 24,300 | 51 | LSE | |
| 04:07:27 | 3.079 | 480 | AT | 3.079 | 3.086 | Sell | 23,820 | 50 | LSE | |
| 04:07:09 | 3.079 | 480 | AT | 3.079 | 3.086 | Sell | 23,340 | 49 | LSE | |
| 04:06:53 | 3.079 | 1066 | AT | 3.079 | 3.086 | Sell | 22,860 | 48 | LSE | |
| 04:06:28 | 3.08 | 480 | AT | 3.08 | 3.087 | Sell | 21,794 | 47 | LSE | |
| 04:06:05 | 3.079 | 480 | AT | 3.079 | 3.087 | Sell | 21,314 | 46 | LSE | |
| 04:05:36 | 3.077 | 480 | AT | 3.077 | 3.085 | Sell | 20,834 | 45 | LSE | |
| 04:05:21 | 3.077 | 480 | AT | 3.077 | 3.084 | Sell | 20,354 | 44 | LSE | |
| 04:04:55 | 3.076 | 480 | AT | 3.076 | 3.083 | Sell | 19,874 | 43 | LSE | |
| 04:04:36 | 3.077 | 480 | AT | 3.077 | 3.084 | Sell | 19,394 | 42 | LSE | |
| 04:04:17 | 3.077 | 480 | AT | 3.077 | 3.085 | Sell | 18,914 | 41 | LSE | |
| 04:04:02 | 3.078 | 480 | AT | 3.078 | 3.086 | Sell | 18,434 | 40 | LSE | |
| 04:03:25 | 3.08 | 480 | AT | 3.08 | 3.089 | Sell | 17,954 | 39 | LSE | |
| 04:02:15 | 3.082 | 480 | AT | 3.082 | 3.089 | Sell | 17,474 | 38 | LSE | |
| 04:01:35 | 3.081 | 480 | AT | 3.081 | 3.09 | Sell | 16,994 | 37 | LSE | |
| 03:53:58 | 3.102 | 11 | O | 3.072 | 3.101 | Buy | 16,514 | 36 | LSE | |
| 03:45:52 | 3.066 | 480 | AT | 3.066 | 3.076 | Sell | 16,503 | 35 | LSE | |
| 03:44:30 | 3.066 | 480 | AT | 3.066 | 3.076 | Sell | 16,023 | 34 | LSE | |
| 03:44:07 | 3.069 | 480 | AT | 3.069 | 3.076 | Sell | 15,543 | 33 | LSE | |
| 03:40:45 | 3.073 | 480 | AT | 3.073 | 3.082 | Sell | 15,063 | 32 | LSE | |
| 03:40:30 | 3.071 | 480 | AT | 3.071 | 3.08 | Sell | 14,583 | 31 | LSE | |
| 03:40:01 | 3.065 | 158 | AT | 3.065 | 3.082 | Sell | 14,103 | 30 | LSE | |
| 03:40:01 | 3.072 | 480 | AT | 3.072 | 3.082 | Sell | 13,945 | 29 | LSE | |
| 03:39:41 | 3.074 | 480 | AT | 3.074 | 3.083 | Sell | 13,465 | 28 | LSE | |
| 03:39:17 | 3.074 | 480 | AT | 3.074 | 3.083 | Sell | 12,985 | 27 | LSE | |
| 03:39:01 | 3.074 | 480 | AT | 3.074 | 3.083 | Sell | 12,505 | 26 | LSE | |
| 03:38:46 | 3.074 | 480 | AT | 3.074 | 3.083 | Sell | 12,025 | 25 | LSE | |
| 03:38:14 | 3.075 | 480 | AT | 3.075 | 3.085 | Sell | 11,545 | 24 | LSE | |
| 03:37:54 | 3.075 | 480 | AT | 3.075 | 3.086 | Sell | 11,065 | 23 | LSE | |
| 03:37:17 | 3.105 | 8 | O | 3.076 | 3.104 | Buy | 10,585 | 22 | LSE | |
| 03:26:29 | 3.077 | 480 | AT | 3.077 | 3.087 | Sell | 10,577 | 21 | LSE | |
| 03:25:28 | 3.08 | 480 | AT | 3.08 | 3.09 | Sell | 10,097 | 20 | LSE | |
| 03:22:56 | 3.088 | 162 | O | 3.077 | 3.088 | Buy | 9,617 | 19 | LSE | |
| 03:22:29 | 3.08 | 480 | AT | 3.08 | 3.091 | Sell | 9,455 | 18 | LSE | |
| 03:19:26 | 3.082 | 480 | AT | 3.082 | 3.09 | Sell | 8,975 | 17 | LSE | |
| 03:16:16 | 3.08 | 480 | AT | 3.08 | 3.09 | Sell | 8,495 | 16 | LSE | |
| 03:15:53 | 3.081 | 480 | AT | 3.081 | 3.09 | Sell | 8,015 | 15 | LSE | |
| 03:15:37 | 3.08 | 480 | AT | 3.08 | 3.091 | Sell | 7,535 | 14 | LSE | |
| 03:15:36 | 3.081 | 480 | AT | 3.081 | 3.091 | Sell | 7,055 | 13 | LSE | |
| 03:14:43 | 3.082 | 480 | AT | 3.082 | 3.092 | Sell | 6,575 | 12 | LSE | |
| 03:12:41 | 3.084 | 480 | AT | 3.084 | 3.095 | Sell | 6,095 | 11 | LSE | |
| 03:01:49 | 3.086 | 480 | AT | 3.086 | 3.096 | Sell | 5,615 | 10 | LSE | |
| 03:01:27 | 3.088 | 480 | AT | 3.088 | 3.098 | Sell | 5,135 | 9 | LSE | |
| 03:01:08 | 3.092 | 480 | AT | 3.092 | 3.102 | Sell | 4,655 | 8 | LSE | |
| 03:00:53 | 3.095 | 480 | AT | 3.095 | 3.107 | Sell | 4,175 | 7 | LSE | |
| 03:00:19 | 3.096 | 480 | AT | 3.096 | 3.107 | Sell | 3,695 | 6 | LSE | |
| 03:00:18 | 3.099 | 3200 | AT | 3.099 | 3.107 | Sell | 3,215 | 5 | LSE | |
| 03:00:18 | 3.107 | 5 | UT | 3.106 | 3.111 | 15 | 4 | LSE | ||
| 03:00:02 | 3.113 | 1 | O | 3.106 | 3.111 | 10 | 3 | LSE | ||
| 03:00:02 | 3.113 | 3 | O | 3.106 | 3.111 | 9 | 2 | LSE | ||
| 03:00:01 | 3.113 | 6 | O | 3.106 | 3.111 | 6 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
