The Market Maker Price Movement Report requested
Monday, October 18, 1999 3:37:38 PM is complete.
Report details:
Issue: TSIS - INTERACTIVE TELESIS INC (NEW)
Date Range: January 4, 1999 through January 8, 1999
The completed report is attached to this e-mail.
"SORRY THIS IS SO LONG, .but many of you do not understand how the market makers work or what spreads they work on."the "I pick in the dates at random"
01/04/1999 Sys. Open FLSC 0 0 0 0 0.26 0.31
FRAN 0.2 5000 0.51 2500
GVRC 0.14 5000 0.58 2500
HILL 0.23 5000 0.38 5000
HRZG 0.2 5000 0.39 5000
MHMY 0.2 5000 0.4 5000
NAIB 0.125 5000 0.625 2500
NITE 0.21 5000 0.31 5000
PGON 0.22 5000 0.42 5000
SHRP 0.26 5000 0.37 5000
USCT 0.26 5000 0.38 5000
WDCO 0.25 5000 0.375 5000
WIEN 0.23 5000 0.31 5000
08:16:3871 HRZG 0.2 5000 0.38 5000
08:50:1621 WIEN 0.23 5000 0.33 5000
08:50:1865 WIEN 0.23 5000 0.35 5000
09:15:5284 WIEN 0.23 5000 0.37 5000
13:37:1331 HILL 0.27 5000 0.38 5000 0.27 0.31
15:21:4554 HILL 0.28 5000 0.38 5000 0.28 0.31
15:40:5284 MHMY 0.2 5000 0.51 2500
01/05/1999 Sys. Open FLSC 0 0 0 0 0.28 0.31
FRAN 0.2 5000 0.51 2500
GVRC 0.14 5000 0.58 2500
HILL 0.28 5000 0.38 5000
HRZG 0.2 5000 0.38 5000
MHMY 0.2 5000 0.51 2500
NAIB 0.125 5000 0.625 2500
NITE 0.21 5000 0.31 5000
PGON 0.22 5000 0.42 5000
SHRP 0.26 5000 0.37 5000
USCT 0.26 5000 0.38 5000
WDCO 0.25 5000 0.375 5000
WIEN 0.23 5000 0.37 5000
08:22:1401 HRZG 0.2 5000 0.375 5000
10:02:1191 NITE 0.2 5000 0.3 5000 0.28 0.3
13:12:0441 HILL 0.25 5000 0.38 5000 0.26 0.3
13:17:5525 PGON 0.18 5000 0.38 5000
13:17:5898 PGON 0.14 5000 0.34 5000
13:18:5495 WIEN 0.27 5000 0.37 5000 0.27 0.3
13:22:0587 WIEN 0.28 5000 0.38 5000 0.28 0.3
13:22:4775 NITE 0.22 5000 0.32 5000 0.28 0.32
13:24:0306 USCT 0.26 5000 0.31 5000 0.28 0.31
13:25:2525 WIEN 0.27 5000 0.38 5000 0.27 0.31
13:27:1501 USCT 0.26 5000 0.3 5000 0.27 0.3
13:27:4203 WIEN 0.28 5000 0.39 5000 0.28 0.3
13:34:1513 NITE 0.21 5000 0.31 5000
13:36:4279 USCT 0.26 5000 0.37 5000 0.28 0.31
13:41:0995 USCT 0.26 5000 0.35 5000
01/06/1999 Sys. Open FLSC 0 0 0 0 0.28 0.31
FRAN 0.2 5000 0.51 2500
GVRC 0.14 5000 0.58 2500
HILL 0.25 5000 0.38 5000
HRZG 0.2 5000 0.375 5000
MHMY 0.2 5000 0.51 2500
NAIB 0.125 5000 0.625 2500
NITE 0.21 5000 0.31 5000
PGON 0.14 5000 0.34 5000
SHRP 0.26 5000 0.37 5000
USCT 0.26 5000 0.35 5000
WDCO 0.25 5000 0.375 5000
WIEN 0.28 5000 0.39 5000
11:22:1685 WIEN 0.29 5000 0.4 5000 0.29 0.31
11:29:4745 WIEN 0.27 5000 0.4 5000 0.27 0.31
11:30:2437 NITE 0.28 5000 0.36 5000 0.28 0.34
11:30:3352 WIEN 0.28 5000 0.4 5000
11:30:3954 WIEN 0.28 5000 0.33 5000 0.28 0.33
12:05:4026 USCT 0.27 5000 0.4 5000
12:15:0963 WIEN 0.28 5000 0.36 5000 0.28 0.34
12:15:1730 WIEN 0.26 5000 0.36 5000
12:16:1457 WIEN 0.26 5000 0.33 5000 0.28 0.33
12:57:2921 NITE 0.28 5000 0.32 5000 0.28 0.32
14:00:1630 USCT 0.27 5000 0.35 5000
01/07/1999 Sys. Open FLSC 0 0 0 0 0.28 0.32
FRAN 0.2 5000 0.51 2500
GVRC 0.14 5000 0.58 2500
HILL 0.25 5000 0.38 5000
HRZG 0.2 5000 0.375 5000
MHMY 0.2 5000 0.51 2500
NAIB 0.125 5000 0.625 2500
NITE 0.28 5000 0.32 5000
PGON 0.14 5000 0.34 5000
SHRP 0.26 5000 0.37 5000
USCT 0.27 5000 0.35 5000
WDCO 0.25 5000 0.375 5000
WIEN 0.26 5000 0.33 5000
08:55:2618 USCT 0.3 5000 0.4 5000 0.3 0.32
09:07:1286 WIEN 0.26 5000 0.3125 5000 0.3 0.3125
09:15:5237 WIEN 0.26 5000 0.31 5000 0.3 0.31
09:27:3190 USCT 0.29 5000 0.4 5000 0.29 0.31
09:28:3250 WIEN 0.26 5000 0.3125 5000 0.29 0.3125
13:45:2704 WIEN 0.26 5000 0.33 5000 0.29 0.32
13:45:4900 USCT 0.3 5000 0.4 5000 0.3 0.32
14:05:5641 WIEN 0.26 5000 0.31 5000 0.3 0.31
14:09:1910 USCT 0.27 5000 0.4 5000 0.28 0.31
14:09:4639 WIEN 0.26 5000 0.3125 5000 0.28 0.3125
01/08/1999 Sys. Open FLSC 0 0 0 0 0.28 0.3125
FRAN 0.2 5000 0.51 2500
GVRC 0.14 5000 0.58 2500
HILL 0.25 5000 0.38 5000
HRZG 0.2 5000 0.375 5000
MHMY 0.2 5000 0.51 2500
NAIB 0.125 5000 0.625 2500
NITE 0.28 5000 0.32 5000
PGON 0.14 5000 0.34 5000
SHRP 0.26 5000 0.37 5000
USCT 0.27 5000 0.4 5000
WDCO 0.25 5000 0.375 5000
WIEN 0.26 5000 0.3125 5000
08:04:0321 HRZG 0.2 5000 0.33 5000
14:06:5973 MHMY 0.28 5000 0.51 2500
MMPMR Report Key:
MPID - Market Participant Identifier. You may look up the full name and contact information for each MPID at the Symbol Directory on the OTCBB Web site (www.OTCBB.com)
BID - The quoted bid at which a Market Maker is willing to buy a stock
ASK - The price at which a Market Maker is willing to sell a security
BID SIZE/ASK SIZE - The minimum quotation size requirements for OTC equity securities vary depending on the price of the quote and a different minimum quote size can apply to each side of the market being quoted by the member firm in a given security. The minimum quote sizes are as follows:
Price (Bid or Ask) Minimum Quote Size
0 ð .50 5,000
0.51 ð 1.00 2,500
1.01 ð 10.00 500
10.01 ð 100.00 200
100.01 ð 200.00 100
201.01 ð + 50
STATUS - The status of a Market Maker's quote:
blank = Active, W = Withdrawn, E = Excused withdrawn, S = Suspended, and D = Deleted
INSIDE BID - The highest quoted bid of all competing Market Makers to buy a particular stock at any given time. The inside bid and inside ask are only calculated when there are at least 2 Market Makers, each with 2-sided priced quotes. The inside bid and inside ask are only displayed on this report if they change due to an updated Market Maker quote.
INSIDE ASK - The lowest quoted offer of all competing Market Makers to sell a particular stock at any given time |
