Sign Up For Our Newsletter and/or

        Alerts to new Warrants trading.

 End of Day Prices for week starting December 3rd, 2007

 Calculators

 

Black-Scholes analysis (no dividends)

Black-Scholes analysis (with dividends)

Warrants binomial model calculator

 
  Monday         Tuesday         Wednesday       Thursday         Friday         Weeks  Gains /Loses  
ACX.wt 0.02 0.02 $0.00 0.00% ACX.wt 0.02 0.02 $0.00 0.00% ACX.wt 0.02 0.02 $0.00 0.00% ACX.wt 0.02 0.02 $0.00 0.00% ACX.wt 0.02 0.035 $0.02 75.00% ACX.wt 0.02 0.035 $0.02 75.00%
ACX.wt.a 0.035 0.035 $0.00 0.00% ACX.wt.a 0.035 0.035 $0.00 0.00% ACX.wt.a 0.04 0.04 $0.00 0.00% ACX.wt.a 0.04 0.04 $0.00 0.00% ACX.wt.a 0.04 0.035 -$0.01 -12.50% ACX.wt.a 0.035 0.035 $0.00 0.00%
AGB.wt 0.8 0.85 $0.05 6.25% AGB.wt 0.85 1 $0.15 17.65% AGB.wt 1 0.95 -$0.05 -5.00% AGB.wt 0.95 0.95 $0.00 0.00% AGB.wt 0.95 0.9 -$0.05 -5.26% AGB.wt 0.8 0.9 $0.10 12.50%
ASF.wt 0.33 0.33 $0.00 0.00% ASF.wt 0.33 0.33 $0.00 0.00% ASF.wt 0.33 0.28 -$0.06 -16.67% ASF.wt 0.28 0.27 -$0.01 -1.82% ASF.wt 0.27 0.27 $0.00 0.00% ASF.wt 0.33 0.27 -$0.06 -18.18%
AVK.wt 0.1 0.1 $0.00 0.00% AVK.wt 0.1 0.1 $0.00 0.00% AVK.wt 0.1 0.1 $0.00 0.00% AVK.wt 0.1 0.1 $0.00 0.00% AVK.wt 0.1 0.1 $0.00 0.00% AVK.wt 0.1 0.1 $0.00 0.00%
AZA.wt 0.035 0.14 $0.11 300.00% AZA.wt 0.14 0.14 $0.00 0.00% AZA.wt 0.14 0.14 $0.00 0.00% AZA.wt 0.14 0.14 $0.00 0.00% AZA.wt 0.14 0.14 $0.00 0.00% AZA.wt 0.035 0.14 $0.11 300.00%
BAJ.wt 1.06 1.06 $0.00 0.00% BAJ.wt 1.06 1.07 $0.01 0.94% BAJ.wt 1.07 0.96 -$0.11 -10.28% BAJ.wt 0.96 0.95 -$0.01 -1.04% BAJ.wt 0.95 0.95 $0.00 0.00% BAJ.wt 1.06 0.95 -$0.11 -10.38%
BCM.wt 0 0 0 0 BCM.wt 0 0 0 0 BCM.wt 1.02 1.1 $0.08 7.84% BCM.wt 1.1 1 -$0.10 -9.09% BCM.wt 1 1 $0.00 0.00% BCM.wt 1.02 1 -$0.02 -1.98%
BDO.wt 0.025 0.025 $0.00 0.00% BDO.wt 0.025 0.025 $0.00 0.00% BDO.wt 0.03 0.03 $0.00 0.00% BDO.wt 0.03 0.02 -$0.01 -20.00% BDO.wt 0.02 0.02 $0.00 0.00% BDO.wt 0.025 0.02 -$0.01 -20.00%
BIM.wt 1.12 1.09 -$0.03 -2.68% BIM.wt 1.09 1.09 $0.00 0.00% BIM.wt 1.09 1.1 $0.01 0.92% BIM.wt 1.1 1.1 $0.00 0.00% BIM.wt 1.1 1.3 $0.20 18.18% BIM.wt 1.12 1.3 $0.18 16.07%
BNC.wt 0.1 0.08 -$0.02 -20.00% BNC.wt 0.08 0.08 $0.00 0.00% BNC.wt 0.08 0.1 $0.02 25.00% BNC.wt 0.1 0.2 $0.10 100.00% BNC.wt 0.2 0.27 $0.07 35.00% BNC.wt 0.1 0.27 $0.17 170.00%
BNK.wt 0.3 0.31 $0.01 3.33% BNK.wt 0.31 0.315 $0.01 1.61% BNK.wt 0.32 0.29 -$0.03 -9.52% BNK.wt 0.29 0.31 $0.02 7.02% BNK.wt 0.31 0.3 -$0.01 -3.23% BNK.wt 0.3 0.3 $0.00 0.00%
BNK.wt.A 0.31 0.33 $0.02 6.45% BNK.wt.A 0.33 0.295 -$0.04 -10.61% BNK.wt.A 0.3 0.3 $0.01 1.69% BNK.wt.A 0.3 0.33 $0.03 8.33% BNK.wt.A 0.33 0.33 $0.00 0.00% BNK.wt.A 0.31 0.33 $0.02 6.45%
BSK.wt 0.15 0.15 $0.00 0.00% BSK.wt 0.15 0.15 $0.00 0.00% BSK.wt 0.15 0.15 $0.00 0.00% BSK.wt 0.15 0.15 $0.00 0.00% BSK.wt 0.15 0.15 $0.00 0.00% BSK.wt 0.15 0.15 $0.00 0.00%
BWR.wt 0.94 0.83 -$0.11 -11.70% BWR.wt 0.83 0.9 $0.07 8.43% BWR.wt 0.9 0.85 -$0.05 -5.56% BWR.wt 0.85 1.02 $0.17 20.00% BWR.wt 1.02 1.04 $0.02 1.96% BWR.wt 0.94 1.04 $0.10 10.64%
CBB.wt 0.175 0.18 $0.01 2.86% CBB.wt 0.18 0.18 $0.00 0.00% CBB.wt 0.18 0.19 $0.01 2.78% CBB.wt 0.19 0.19 $0.01 2.70% CBB.wt 0.19 0.185 -$0.01 -2.63% CBB.wt 0.175 0.185 $0.01 5.71%
CCJ.wt 0.25 0.25 $0.00 0.00% CCJ.wt 0.25 0.24 -$0.01 -4.00% CCJ.wt 0.24 0.24 $0.00 0.00% CCJ.wt 0.24 0.21 -$0.03 -12.50% CCJ.wt 0.21 0.22 $0.01 4.76% CCJ.wt 0.25 0.22 -$0.03 -12.00%
CCJ.wt.A 0.1 0.1 $0.00 0.00% CCJ.wt.A 0.1 0.13 $0.03 30.00% CCJ.wt.A 0.13 0.1 -$0.03 -23.08% CCJ.wt.A 0.1 0.11 $0.01 10.00% CCJ.wt.A 0.11 0.11 $0.00 0.00% CCJ.wt.A 0.1 0.11 $0.01 10.00%
CKG.wt 3.9 3.9 $0.00 0.00% CKG.wt 3.9 3.9 $0.00 0.00% CKG.wt 3.9 3.9 $0.00 0.00% CKG.wt 3.9 3.9 $0.00 0.00% CKG.wt 3.9 3.93 $0.03 0.77% CKG.wt 3.9 3.93 $0.03 0.77%
CNM.wt 0.035 0.025 -$0.01 -28.57% CNM.wt 0.025 0.025 $0.00 0.00% CNM.wt 0.03 0.03 $0.00 0.00% CNM.wt 0.03 0.03 $0.00 0.00% CNM.wt 0.03 0.03 $0.00 0.00% CNM.wt 0.035 0.03 -$0.01 -14.29%
DML.wt 13.24 12.5 -$0.74 -5.59% DML.wt 12.5 11.6 -$0.90 -7.20% DML.wt 11.6 12.5 $0.90 7.76% DML.wt 12.5 13.5 $1.00 8.00% DML.wt 13.5 13.69 $0.19 1.41% DML.wt 13.24 13.69 $0.45 3.40%
DML.wt.A 9.6 9.6 $0.00 0.00% DML.wt.A 9.6 9 -$0.60 -6.25% DML.wt.A 9 9 $0.00 0.00% DML.wt.A 9 9.75 $0.75 8.33% DML.wt.A 9.75 9.65 -$0.10 -1.03% DML.wt.A 9.6 9.65 $0.05 0.52%
DNR.wt 0.08 0.08 $0.00 0.00% DNR.wt 0.08 0.08 $0.00 0.00% DNR.wt 0.08 0.08 $0.00 0.00% DNR.wt 0.08 0.08 $0.00 0.00% DNR.wt 0.08 0.08 $0.00 0.00% DNR.wt 0.08 0.08 $0.00 0.00%
DPF.wt 1.4 1.4 $0.00 0.00% DPF.wt 1.4 1.3 -$0.10 -7.14% DPF.wt 1.3 1.35 $0.05 3.85% DPF.wt 1.35 1.4 $0.05 3.70% DPF.wt 1.4 1.6 $0.20 14.29% DPF.wt 1.4 1.6 $0.20 14.29%
DPM.wt 2.2 2.2 $0.00 0.00% DPM.wt 2.2 2.2 $0.00 0.00% DPM.wt 2.2 2.1 -$0.10 -4.55% DPM.wt 2.1 1.9 -$0.20 -9.52% DPM.wt 1.9 1.9 $0.00 0.00% DPM.wt 2.2 1.9 -$0.30 -13.64%
ECG.wt 0.01 0.01 $0.00 0.00% ECG.wt 0.01 0.01 $0.00 0.00% ECG.wt 0.01 0.02 $0.01 50.00% ECG.wt 0.02 0.02 $0.00 0.00% ECG.wt 0.02 0.02 $0.00 0.00% ECG.wt 0.01 0.02 $0.01 100.00%
EDV.wt 4.7 4.7 $0.00 0.00% EDV.wt 4.7 4.45 -$0.25 -5.32% EDV.wt 4.45 4.45 $0.00 0.00% EDV.wt 4.45 3.78 -$0.67 -15.06% EDV.wt 3.78 4 $0.22 5.82% EDV.wt 4.7 4 -$0.70 -14.89%
EET.wt 0.52 0.48 -$0.04 -7.69% EET.wt 0.48 0.45 -$0.03 -6.25% EET.wt 0.45 0.47 $0.02 4.44% EET.wt 0.47 0.49 $0.02 4.26% EET.wt 0.49 0.45 -$0.04 -8.16% EET.wt 0.52 0.45 -$0.07 -13.46%
ELR.wt 0.88 0.88 $0.00 0.00% ELR.wt 0.88 0.85 -$0.03 -3.41% ELR.wt 0.85 0.85 $0.00 0.00% ELR.wt 0.85 0.88 $0.03 3.53% ELR.wt 0.88 0.92 $0.04 4.55% ELR.wt 0.88 0.92 $0.04 4.55%
ELR.wt.A 1.01 1.04 $0.03 2.97% ELR.wt.A 1.04 0.95 -$0.09 -8.65% ELR.wt.A 0.95 0.95 $0.00 0.00% ELR.wt.A 0.95 0.96 $0.01 1.05% ELR.wt.A 0.96 0.96 $0.00 0.00% ELR.wt.A 1.01 0.96 -$0.05 -4.95%
ENR.wt 0.02 0.02 $0.00 0.00% ENR.wt 0.02 0.02 $0.00 0.00% ENR.wt 0.02 0.02 $0.00 0.00% ENR.wt 0.02 0.02 $0.00 0.00% ENR.wt 0.02 0.02 $0.00 0.00% ENR.wt 0.02 0.02 $0.00 0.00%
EOS.wt 0.35 0.35 $0.00 0.00% EOS.wt 0.35 0.30 -$0.05 -14.29% EOS.wt 0.3 0.35 $0.05 16.67% EOS.wt 0.35 0.27 -$0.08 -22.86% EOS.wt 0.27 0.22 -$0.05 -18.52% EOS.wt 0.35 0.22 -$0.13 -37.14%
EPD.wt 0.25 0.5 $0.25 100.00% EPD.wt 0.50 0.50 $0.00 0.00% EPD.wt 0.5 0.5 $0.00 0.00% EPD.wt 0.5 0.5 $0.00 0.00% EPD.wt 0.5 0.5 $0.00 0.00% EPD.wt 0.25 0.5 $0.25 100.00%
EPM.wt 0.6 0.51 -$0.09 -15.00% EPM.wt 0.51 0.5 -$0.01 -1.96% EPM.wt 0.5 0.54 $0.04 8.00% EPM.wt 0.54 0.45 -$0.09 -16.67% EPM.wt 0.45 0.45 $0.00 0.00% EPM.wt 0.6 0.45 -$0.15 -25.00%
EPM.wt.a 0.65 0.63 -$0.02 -3.08% EPM.wt.a 0.63 0.62 -$0.01 -1.59% EPM.wt.a 0.62 0.61 -$0.01 -1.61% EPM.wt.a 0.61 0.62 $0.01 1.64% EPM.wt.a 0.62 0.66 $0.04 6.45% EPM.wt.a 0.65 0.66 $0.01 1.54%
EPM.wt.b 0.68 0.65 -$0.03 -4.41% EPM.wt.b 0.65 0.64 -$0.01 -1.54% EPM.wt.b 0.64 0.68 $0.04 6.25% EPM.wt.b 0.68 0.72 $0.04 5.88% EPM.wt.b 0.72 0.7 -$0.02 -2.78% EPM.wt.b 0.68 0.7 $0.02 2.94%
EQN.wt 2.05 1.91 -$0.14 -6.83% EQN.wt 1.91 1.9 -$0.01 -0.52% EQN.wt 1.9 2.45 $0.55 28.95% EQN.wt 2.45 3.3 $0.85 34.69% EQN.wt 3.3 3.01 -$0.29 -8.79% EQN.wt 2.05 3.01 $0.96 46.83%
ERD.wt 0.4 0.4 $0.00 0.00% ERD.wt 0.4 0.4 $0.00 0.00% ERD.wt 0.4 0.4 $0.00 0.00% ERD.wt 0.4 0.4 $0.00 0.00% ERD.wt 0.4 0.4 $0.00 0.00% ERD.wt 0.4 0.4 $0.00 0.00%
FCR.wt 12.2 12.2 $0.00 0.00% FCR.wt 12.2 12.2 $0.00 0.00% FCR.wt 12.2 12.2 $0.00 0.00% FCR.wt 12.2 12.2 $0.00 0.00% FCR.wt 12.2 12 -$0.20 -1.64% FCR.wt 12.2 12 -$0.20 -1.64%
FGX.wt 0.5 0.5 $0.00 0.00% FGX.wt 0.5 0.5 $0.00 0.00% FGX.wt 0.5 0.5 $0.00 0.00% FGX.wt 0.5 0.5 $0.00 0.00% FGX.wt 0.5 0.5 $0.00 0.00% FGX.wt 0.5 0.5 $0.00 0.00%
FR.wt 0.6 0.69 $0.09 15.00% FR.wt 0.69 0.69 $0.00 0.00% FR.wt 0.69 0.69 $0.00 0.00% FR.wt 0.69 0.69 $0.00 0.00% FR.wt 0.69 0.69 $0.00 0.00% FR.wt 0.6 0.69 $0.09 15.00%
FRE.wt 0.6 0.53 -$0.07 -11.67% FRE.wt 0.53 0.52 -$0.01 -1.89% FRE.wt 0.52 0.55 $0.03 5.77% FRE.wt 0.55 0.52 -$0.03 -5.45% FRE.wt 0.52 0.7 $0.18 34.62% FRE.wt 0.6 0.7 $0.10 16.67%
FT.wt 0.295 0.295 $0.00 0.00% FT.wt 0.295 0.295 $0.00 0.00% FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.3 0.3 $0.01 1.69% FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.295 0.3 $0.01 1.69%
FTF.wt 0.5 0.46 -$0.04 -8.00% FTF.wt 0.46 0.46 $0.00 0.00% FTF.wt 0.46 0.6 $0.14 30.43% FTF.wt 0.6 0.6 $0.00 0.00% FTF.wt 0.6 0.51 -$0.09 -15.00% FTF.wt 0.5 0.51 $0.01 2.00%
FUT.wt 0.005 0.005 $0.00 0.00% FUT.wt 0.005 0.005 $0.00 0.00% FUT.wt 0.01 0.01 $0.00 0.00% FUT.wt 0.01 0.01 $0.00 0.00% FUT.wt 0.01 0.005 -$0.01 -50.00% FUT.wt 0.005 0.005 $0.00 0.00%
FXI.wt 0.1 0.1 $0.00 0.00% FXI.wt 0.1 0.1 $0.00 0.00% FXI.wt 0.1 0.1 $0.00 0.00% FXI.wt 0.1 0.1 $0.00 0.00% FXI.wt 0.1 0.1 $0.00 0.00% FXI.wt 0.1 0.1 $0.00 0.00%
G.wt.G 10.59 10.5 -$0.09 -0.85% G.wt.G 10.5 10.4 -$0.10 -0.95% G.wt.G 10.4 10.1 -$0.30 -2.88% G.wt.G 10.1 10.5 $0.40 3.96% G.wt.G 10.5 10.4 -$0.10 -0.95% G.wt.G 10.59 10.4 -$0.19 -1.79%
GBG.wt 0.64 0.64 $0.00 0.00% GBG.wt 0.64 0.68 $0.04 6.25% GBG.wt 0.68 0.64 -$0.04 -5.88% GBG.wt 0.64 0.6 -$0.04 -6.25% GBG.wt 0.6 0.6 $0.00 0.00% GBG.wt 0.64 0.6 -$0.04 -6.25%
GCE.wt.a 0.1 0.105 $0.00 5.00% GCE.wt.a 0.105 0.105 $0.00 0.00% GCE.wt.a 0.11 0.11 $0.01 4.76% GCE.wt.a 0.11 0.11 $0.00 0.00% GCE.wt.a 0.11 0.11 $0.00 0.00% GCE.wt.a 0.1 0.11 $0.01 10.00%
GD 0 0 0 0 GD 0 0 0 0 GD 0 0 0 0 GD 0 0 0 0 GD 0 0 0 0 GD 0 0 0 0
GGG.wt 0.02 0.02 $0.00 0.00% GGG.wt 0.02 0.015 -$0.01 -25.00% GGG.wt 0.02 0.02 $0.00 0.00% GGG.wt 0.02 0.02 $0.00 0.00% GGG.wt 0.02 0.015 -$0.01 -25.00% GGG.wt 0.02 0.015 -$0.01 -25.00%
GMC.wt 1.01 1.01 $0.00 0.00% GMC.wt 1.01 1.01 $0.00 0.00% GMC.wt 1.01 1.01 $0.00 0.00% GMC.wt 1.01 1.25 $0.24 23.76% GMC.wt 1.25 1 -$0.25 -20.00% GMC.wt 1.01 1 -$0.01 -0.99%
GMC.wt.a 1.2 1.2 $0.00 0.00% GMC.wt.a 1.2 1.25 $0.05 4.17% GMC.wt.a 1.25 1.25 $0.00 0.00% GMC.wt.a 1.25 1.03 -$0.22 -17.60% GMC.wt.a 1.03 1.03 $0.00 0.00% GMC.wt.a 1.2 1.03 -$0.17 -14.17%
GMC.wt.b 0.75 0.75 $0.00 0.00% GMC.wt.b 0.75 0.66 -$0.09 -12.00% GMC.wt.b 0.66 0.54 -$0.12 -18.18% GMC.wt.b 0.54 0.54 $0.00 0.00% GMC.wt.b 0.54 0.54 $0.00 0.00% GMC.wt.b 0.75 0.54 -$0.21 -28.00%
GPE.wt 0.04 0.04 $0.00 0.00% GPE.wt 0.04 0.04 $0.00 0.00% GPE.wt 0.04 0.04 $0.00 0.00% GPE.wt 0.04 0.04 $0.00 0.00% GPE.wt 0.04 0.04 $0.00 0.00% GPE.wt 0.04 0.04 $0.00 0.00%
GUR.wt 1.39 1.26 -$0.13 -9.35% GUR.wt 1.26 1.26 $0.00 0.00% GUR.wt 1.26 1.11 -$0.15 -11.90% GUR.wt 1.11 1.1 -$0.01 -0.90% GUR.wt 1.1 1.12 $0.02 1.82% GUR.wt 1.39 1.12 -$0.27 -19.42%
HDG.wt 0.155 0.155 $0.00 0.00% HDG.wt 0.155 0.165 $0.01 6.45% HDG.wt 0.17 0.17 $0.00 0.00% HDG.wt 0.17 0.15 -$0.02 -9.09% HDG.wt 0.15 0.15 $0.00 0.00% HDG.wt 0.155 0.15 -$0.01 -3.23%
HRG.wt 0.45 0.38 -$0.07 -15.56% HRG.wt 0.38 0.47 $0.09 23.68% HRG.wt 0.47 0.5 $0.03 5.32% HRG.wt 0.5 0.5 $0.01 1.01% HRG.wt 0.5 0.48 -$0.02 -4.00% HRG.wt 0.45 0.48 $0.03 6.67%
ICX.wt 0.085 0.11 $0.03 29.41% ICX.wt 0.11 0.11 $0.00 0.00% ICX.wt 0.11 0.1 -$0.01 -9.09% ICX.wt 0.1 0.1 $0.00 0.00% ICX.wt 0.1 0.1 $0.00 0.00% ICX.wt 0.085 0.1 $0.02 17.65%
IE.wt 0.7 0.7 $0.00 0.00% IE.wt 0.7 0.7 $0.00 0.00% IE.wt 0.7 0.53 -$0.17 -24.29% IE.wt 0.53 0.53 $0.00 0.00% IE.wt 0.53 0.65 $0.12 22.64% IE.wt 0.7 0.65 -$0.05 -7.14%
IMG.wt 0.83 0.81 -$0.02 -2.41% IMG.wt 0.81 0.8 -$0.01 -1.23% IMG.wt 0.8 0.8 $0.00 0.00% IMG.wt 0.8 0.82 $0.02 2.50% IMG.wt 0.82 0.82 $0.00 0.00% IMG.wt 0.83 0.82 -$0.01 -1.20%
IMR.wt 0.015 0.015 $0.00 0.00% IMR.wt 0.015 0.015 $0.00 0.00% IMR.wt 0.02 0.02 $0.00 0.00% IMR.wt 0.02 0.02 $0.00 0.00% IMR.wt 0.02 0.015 -$0.01 -25.00% IMR.wt 0.015 0.015 $0.00 0.00%
IMR.wt.A 0.11 0.11 $0.00 0.00% IMR.wt.A 0.11 0.11 $0.00 0.00% IMR.wt.A 0.11 0.11 $0.00 0.00% IMR.wt.A 0.11 0.11 $0.00 0.00% IMR.wt.A 0.11 0.11 $0.00 0.00% IMR.wt.A 0.11 0.11 $0.00 0.00%
IMZ.wt 0.29 0.3 $0.01 3.45% IMZ.wt 0.3 0.29 -$0.01 -3.33% IMZ.wt 0.29 0.29 $0.00 0.00% IMZ.wt 0.29 0.29 $0.00 0.00% IMZ.wt 0.29 0.29 $0.00 0.00% IMZ.wt 0.29 0.29 $0.00 0.00%
INV.wt 0.06 0.05 -$0.01 -16.67% INV.wt 0.05 0.05 $0.00 0.00% INV.wt 0.05 0.02 -$0.03 -60.00% INV.wt 0.02 0.05 $0.03 150.00% INV.wt 0.05 0.065 $0.02 30.00% INV.wt 0.06 0.065 $0.01 8.33%
IV.wt 0.25 0.25 $0.00 0.00% IV.wt 0.25 0.25 $0.00 0.00% IV.wt 0.25 0.25 $0.00 0.00% IV.wt 0.25 0.2 -$0.05 -20.00% IV.wt 0.2 0.2 $0.00 0.00% IV.wt 0.25 0.2 -$0.05 -20.00%
K.wt 0.77