Sign Up For Our Newsletter and/or

        Alerts to new Warrants trading.

NEW - Sector Specific Information Under Market Cap Tab

 Warrant Closing Prices as of December 10th, 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 0.035 0.03 -$0.01 -14.29% ACX.wt 0.03 0.03 $0.00 0.00% ACX.wt 0.03 0.03 $0.00 0.00% ACX.wt 0.03 0.04 $0.01 16.67% ACX.wt 0.04 0.04 $0.00 0.00% ACX.wt 0.035 0.035 $0.00 0.00%
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 0.035 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 0.035 0.035 $0.00 0.00%
AGB.wt 0.9 0.92 $0.02 2.22% AGB.wt 0.92 1.1 $0.18 19.57% AGB.wt 1.1 1.03 -$0.07 -6.36% AGB.wt 1.03 1.12 $0.09 8.74% AGB.wt 1.12 1 -$0.12 -10.71% AGB.wt 0.9 1 $0.10 11.11%
ASF.wt 0.27 0.27 $0.00 0.00% ASF.wt 0.27 0.27 $0.00 0.00% ASF.wt 0.27 0.27 $0.00 0.00% ASF.wt 0.27 0.27 $0.00 0.00% ASF.wt 0.27 0.27 $0.00 0.00% ASF.wt 0.27 0.27 $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% AVK.wt 0.1 0.1 $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 0.14 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%
BAJ.wt 0.95 0.95 $0.00 0.00% BAJ.wt 0.95 0.95 $0.00 0.00% BAJ.wt 0.95 0.96 $0.01 1.05% BAJ.wt 0.96 0.99 $0.03 3.13% BAJ.wt 0.99 0.98 -$0.01 -1.01% BAJ.wt 0.95 0.98 $0.03 3.16%
BCM.wt 1 0.75 -$0.25 -25.00% BCM.wt 0.75 0.75 $0.00 0.00% BCM.wt 0.75 0.75 $0.00 0.00% BCM.wt 0.75 1.1 $0.35 46.67% BCM.wt 1.1 1.1 $0.00 0.00% BCM.wt 1 1.1 $0.10 10.00%
BDO.wt 0.02 0.02 $0.00 0.00% BDO.wt 0.02 0.03 $0.01 50.00% BDO.wt 0.03 0.03 $0.00 0.00% BDO.wt 0.03 0.03 $0.00 0.00% BDO.wt 0.03 0.03 $0.00 0.00% BDO.wt 0.02 0.03 $0.01 50.00%
BIM.wt 1.3 1.35 $0.05 3.85% BIM.wt 1.35 1.4 $0.05 3.70% BIM.wt 1.40 1.2 -$0.20 -14.29% BIM.wt 1.2 1.04 -$0.16 -13.33% BIM.wt 1.04 1.5 $0.46 44.23% BIM.wt 1.3 1.5 $0.20 15.38%
BNC.wt 0.27 0.33 $0.06 22.22% BNC.wt 0.33 0.33 $0.00 0.00% BNC.wt 0.33 0.2 -$0.13 -39.39% BNC.wt 0.2 0.2 $0.00 0.00% BNC.wt 0.2 0.3 $0.10 50.00% BNC.wt 0.27 0.3 $0.03 11.11%
BNK.wt 0.3 0.3 $0.00 0.00% BNK.wt 0.3 0.31 $0.01 3.33% BNK.wt 0.31 0.3 -$0.01 -3.23% BNK.wt 0.3 0.3 $0.00 0.00% BNK.wt 0.3 0.3 $0.00 0.00% BNK.wt 0.3 0.3 $0.00 0.00%
BNK.wt.A 0.33 0.32 -$0.01 -3.03% BNK.wt.A 0.32 0.32 $0.00 0.00% BNK.wt.A 0.32 0.33 $0.01 3.13% BNK.wt.A 0.33 0.32 -$0.01 -3.03% BNK.wt.A 0.32 0.32 $0.00 0.00% BNK.wt.A 0.33 0.32 -$0.01 -3.03%
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 1.04 1.02 -$0.02 -1.92% BWR.wt 1.02 0.87 -$0.15 -14.71% BWR.wt 0.87 0.93 $0.06 6.90% BWR.wt 0.93 0.89 -$0.04 -4.30% BWR.wt 0.89 0.88 -$0.01 -1.12% BWR.wt 1.04 0.88 -$0.16 -15.38%
CBB.wt 0.185 0.19 $0.01 2.70% CBB.wt 0.19 0.155 -$0.04 -18.42% CBB.wt 0.155 0.19 $0.04 22.58% CBB.wt 0.19 0.17 -$0.03 -13.16% CBB.wt 0.17 0.16 -$0.01 -3.03% CBB.wt 0.185 0.16 -$0.03 -13.51%
CCJ.wt 0.22 0.23 $0.01 4.55% CCJ.wt 0.23 0.21 -$0.02 -8.70% CCJ.wt 0.21 0.21 $0.00 0.00% CCJ.wt 0.21 0.2 -$0.02 -7.14% CCJ.wt 0.2 0.25 $0.06 28.21% CCJ.wt 0.22 0.25 $0.03 13.64%
CCJ.wt.A 0.11 0.11 $0.00 0.00% CCJ.wt.A 0.11 0.11 $0.00 0.00% CCJ.wt.A 0.11 0.11 $0.00 0.00% CCJ.wt.A 0.11 0.11 $0.00 0.00% CCJ.wt.A 0.11 0.11 $0.00 0.00% CCJ.wt.A 0.11 0.11 $0.00 0.00%
CKG.wt 3.93 3.95 $0.02 0.51% CKG.wt 3.95 3.95 $0.00 0.00% CKG.wt 3.95 3.95 $0.00 0.00% CKG.wt 3.95 3.75 -$0.20 -5.06% CKG.wt 3.75 4.1 $0.35 9.33% CKG.wt 3.93 4.1 $0.17 4.33%
CNM.wt 0.03 0.03 $0.00 0.00% CNM.wt 0.03 0.025 -$0.01 -16.67% CNM.wt 0.025 0.015 -$0.01 -40.00% CNM.wt 0.02 0.02 $0.01 33.33% CNM.wt 0.02 0.02 $0.00 0.00% CNM.wt 0.03 0.02 -$0.01 -33.33%
CSM.wt 0.03 0.03 $0.00 0.00% CSM.wt 0.03 0.04 $0.01 33.33% CSM.wt 0.04 0.035 -$0.01 -12.50% CSM.wt 0.04 0.04 $0.01 14.29% CSM.wt 0.04 0.03 -$0.02 -37.50% CSM.wt 0.03 0.025 -$0.01 -16.67%
DML.wt 13.69 13.88 $0.19 1.39% DML.wt 13.88 13.3 -$0.58 -4.18% DML.wt 13.3 13.12 -$0.18 -1.35% DML.wt 13.1 12.8 -$0.32 -2.44% DML.wt 12.8 11.7 -$1.15 -8.98% DML.wt 13.69 11.65 -$2.04 -14.90%
DML.wt.A 9.65 10.5 $0.85 8.81% DML.wt.A 10.5 10.22 -$0.28 -2.67% DML.wt.A 10.22 10.22 $0.00 0.00% DML.wt.A 10.2 9.55 -$0.67 -6.56% DML.wt.A 9.55 9.03 -$0.52 -5.45% DML.wt.A 9.65 9.03 -$0.62 -6.42%
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 1.6 1.6 $0.00 0.00% DPF.wt 1.6 1.45 -$0.15 -9.38% DPF.wt 1.45 1.32 -$0.13 -8.97% DPF.wt 1.32 1.27 -$0.05 -3.79% DPF.wt 1.27 1.33 $0.06 4.72% DPF.wt 1.6 1.33 -$0.27 -16.88%
DPM.wt 1.9 1.9 $0.00 0.00% DPM.wt 1.9 1.9 $0.00 0.00% DPM.wt 1.9 1.88 -$0.02 -1.05% DPM.wt 1.88 1.88 $0.00 0.00% DPM.wt 1.88 1.88 $0.00 0.00% DPM.wt 1.9 1.88 -$0.02 -1.05%
ECG.wt 0.02 0.02 $0.00 0.00% ECG.wt 0.02 0.01 -$0.01 -50.00% ECG.wt 0.01 0.02 $0.01 100.00% ECG.wt 0.02 0.02 $0.00 0.00% ECG.wt 0.02 0.02 -$0.01 -25.00% ECG.wt 0.02 0.015 -$0.01 -25.00%
EDV.wt 4 4.82 $0.82 20.50% EDV.wt 4.82 4.82 $0.00 0.00% EDV.wt 4.82 4.01 -$0.81 -16.80% EDV.wt 4.01 4.02 $0.01 0.25% EDV.wt 4.02 4.02 $0.00 0.00% EDV.wt 4 4.02 $0.02 0.50%
EET.wt 0.45 0.45 $0.00 0.00% EET.wt 0.45 0.45 $0.00 0.00% EET.wt 0.45 0.45 $0.00 0.00% EET.wt 0.45 0.45 $0.00 0.00% EET.wt 0.45 0.45 $0.00 0.00% EET.wt 0.45 0.45 $0.00 0.00%
EF.wt nt nt nt nt EF.wt 0.12 0.12 $0.00 0.00% EF.wt 0.12 0.3 $0.18 150.00% EF.wt 0.3 0.35 $0.05 16.67% EF.wt 0.35 0.3 -$0.05 -14.29% EF.wt 0.15 0.3 $0.15 100.00%
ELR.wt 0.92 0.95 $0.03 3.26% ELR.wt 0.95 0.93 -$0.02 -2.11% ELR.wt 0.93 0.99 $0.06 6.45% ELR.wt 0.99 0.95 -$0.04 -4.04% ELR.wt 0.95 0.95 $0.00 0.00% ELR.wt 0.92 0.95 $0.03 3.26%
ELR.wt.A 0.96 0.98 $0.02 2.08% ELR.wt.A 0.98 0.95 -$0.03 -3.06% ELR.wt.A 0.95 0.95 $0.00 0.00% ELR.wt.A 0.95 0.95 $0.00 0.00% ELR.wt.A 0.95 1 $0.05 5.26% ELR.wt.A 0.96 1 $0.04 4.17%
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 0.22 0.24 $0.02 9.09% EOS.wt 0.24 0.28 $0.04 16.67% EOS.wt 0.28 0.28 $0.00 0.00% EOS.wt 0.28 0.39 $0.11 39.29% EOS.wt 0.39 0.4 $0.01 2.56% EOS.wt 0.22 0.4 $0.18 81.82%
EPD.wt 0.5 0.5 $0.00 0.00% EPD.wt 0.5 0.3 -$0.20 -40.00% EPD.wt 0.3 0.3 $0.00 0.00% EPD.wt 0.3 0.3 $0.00 0.00% EPD.wt 0.3 0.3 $0.00 0.00% EPD.wt 0.5 0.3 -$0.20 -40.00%
EPM.wt 0.45 0.54 $0.09 20.00% EPM.wt 0.54 0.53 -$0.01 -1.85% EPM.wt 0.53 0.56 $0.03 5.66% EPM.wt 0.56 0.58 $0.02 3.57% EPM.wt 0.58 0.55 -$0.03 -5.17% EPM.wt 0.45 0.55 $0.10 22.22%
EPM.wt.a 0.66 0.69 $0.03 4.55% EPM.wt.a 0.69 0.66 -$0.03 -4.35% EPM.wt.a 0.66 0.65 -$0.01 -1.52% EPM.wt.a 0.65 0.66 $0.01 1.54% EPM.wt.a 0.66 0.66 $0.00 0.00% EPM.wt.a 0.66 0.66 $0.00 0.00%
EPM.wt.b 0.7 0.7 $0.00 0.00% EPM.wt.b 0.7 0.75 $0.05 7.14% EPM.wt.b 0.75 0.61 -$0.14 -18.67% EPM.wt.b 0.61 0.61 $0.00 0.00% EPM.wt.b 0.61 0.67 $0.06 9.84% EPM.wt.b 0.7 0.67 -$0.03 -4.29%
EQN.wt 3.01 3.2 $0.19 6.31% EQN.wt 3.2 2.77 -$0.43 -13.44% EQN.wt 2.77 2.88 $0.11 3.97% EQN.wt 2.88 2.91 $0.03 1.04% EQN.wt 2.91 2.77 -$0.14 -4.81% EQN.wt 3.01 2.77 -$0.24 -7.97%
ERD.wt 0.4 0.43 $0.03 7.50% ERD.wt 0.43 0.4 -$0.03 -6.98% 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 12 $0.00 0.00% FCR.wt 12 12 $0.00 0.00% FCR.wt 12 12 $0.00 0.00% FCR.wt 12 12 $0.00 0.00% FCR.wt 12 12 $0.00 0.00% FCR.wt 12 12 $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% FGX.wt 0.5 0.5 $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 0.7 $0.01 1.45% FR.wt 0.7 0.8 $0.10 14.29% FR.wt 0.8 0.8 $0.00 0.00% FR.wt 0.69 0.8 $0.11 15.94%
FRE.wt 0.7 0.7 $0.00 0.00% FRE.wt 0.7 0.71 $0.01 1.43% FRE.wt 0.71 0.75 $0.04 5.63% FRE.wt 0.75 0.63 -$0.12 -16.00% FRE.wt 0.63 0.6 -$0.03 -4.76% FRE.wt 0.7 0.6 -$0.10 -14.29%
FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.3 0.3 $0.00 0.00%
FTF.wt 0.51 0.6 $0.09 17.65% FTF.wt 0.6 0.5 -$0.10 -16.67% FTF.wt 0.5 0.5 $0.00 0.00% FTF.wt 0.5 0.5 $0.00 0.00% FTF.wt 0.5 0.45 -$0.05 -10.00% FTF.wt 0.51 0.45 -$0.06 -11.76%
FUT.wt 0.005 0.005 $0.00 0.00% 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 0.005 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 10.4 10.55 $0.15 1.44% G.wt.G 10.55 10.15 -$0.40 -3.79% G.wt.G 10.15 10.6 $0.45 4.43% G.wt.G 10.6 9.7 -$0.90 -8.49% G.wt.G 9.7 9.9 $0.20 2.06% G.wt.G 10.4 9.9 -$0.50 -4.81%
GBG.wt 0.6 0.72 $0.12 20.00% GBG.wt 0.72 0.6 -$0.12 -16.67% GBG.wt 0.6 0.61 $0.01 1.67% GBG.wt 0.61 0.54 -$0.07 -11.48% GBG.wt 0.54 0.55 $0.01 1.85% GBG.wt 0.6 0.55 -$0.05 -8.33%
GCE.wt.a 0.11 0.11 $0.00 0.00% GCE.wt.a 0.11 0.1 -$0.01 -9.09% GCE.wt.a 0.1 0.1 $0.00 0.00% GCE.wt.a 0.1 0.1 -$0.01 -5.00% GCE.wt.a 0.1 0.1 $0.00 0.00% GCE.wt.a 0.11 0.095 -$0.02 -13.64%
GD 0 0 0 0 GD 0.75 0.75 $0.00 0.00% GD 0.75 1.45 $0.70 93.33% GD 1.45 1.45 $0.00 0.00% GD 1.45 1.25 -$0.20 -13.79% GD 0.75 1.25 $0.50 66.67%
GMC.wt 1 1 $0.00 0.00% GMC.wt 1 1 $0.00 0.00% GMC.wt 1 1 $0.00 0.00% GMC.wt 1 1.28 $0.28 28.00% GMC.wt 1.28 1.28 $0.00 0.00% GMC.wt 1 1.28 $0.28 28.00%
GMC.wt.a 1.03 1.03 $0.00 0.00% GMC.wt.a 1.03 0.9 -$0.13 -12.62% GMC.wt.a 0.9 0.9 $0.00 0.00% GMC.wt.a 0.9 0.9 $0.00 0.00% GMC.wt.a 0.9 0.96 $0.06 6.67% GMC.wt.a 1.03 0.96 -$0.07 -6.80%
GMC.wt.b 0.54 0.45 -$0.09 -16.67% GMC.wt.b 0.45 0.45 $0.00 0.00% GMC.wt.b 0.45 0.45 $0.00 0.00% GMC.wt.b 0.45 0.5 $0.05 11.11% GMC.wt.b 0.5 0.5 $0.00 0.00% GMC.wt.b 0.54 0.5 -$0.04 -7.41%
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 1.12 1.13 $0.01 0.89% GUR.wt 1.13 1.15 $0.02 1.77% GUR.wt 1.15 1.25 $0.10 8.70% GUR.wt 1.25 1.26 $0.01 0.80% GUR.wt 1.26 1.18 -$0.08 -6.35% GUR.wt 1.12 1.18 $0.06 5.36%
HDG.wt 0.15 0.15 $0.00 0.00% HDG.wt 0.15 0.165 $0.02 10.00% HDG.wt 0.165 0.165 $0.00 0.00% HDG.wt 0.17 0.15 -$0.02 -12.12% HDG.wt 0.15 0.15 $0.00 0.00% HDG.wt 0.15 0.145 -$0.01 -3.33%
HRG.wt 0.48 0.45 -$0.03 -6.25% HRG.wt 0.45 0.49 $0.04 8.89% HRG.wt 0.49 0.53 $0.04 8.16% HRG.wt 0.53 0.54 $0.01 1.89% HRG.wt 0.54 0.54 $0.00 0.00% HRG.wt 0.48 0.54 $0.06 12.50%
ICX.wt 0.1 0.1 $0.00 0.00% ICX.wt 0.1 0.11 $0.01 10.00% ICX.wt 0.11 0.105 -$0.01 -4.55% ICX.wt 0.11 0.09 -$0.02 -19.05% ICX.wt 0.09 0.09 $0.00 0.00% ICX.wt 0.1 0.085 -$0.02 -15.00%
IE.wt 0.65 0.6 -$0.05 -7.69% IE.wt 0.6 0.6 $0.00 0.00% IE.wt 0.6 0.6 $0.00 0.00% IE.wt 0.6 0.59 -$0.01 -1.67% IE.wt 0.59 0.59 $0.00 0.00% IE.wt 0.65 0.59 -$0.06 -9.23%
IMG.wt 0.82 0.82 $0.00 0.00% IMG.wt 0.82 0.82 $0.00 0.00% IMG.wt 0.82 0.82 $0.00 0.00% IMG.wt 0.82 0.84 $0.02 2.44% IMG.wt 0.84 0.82 -$0.02 -2.38% IMG.wt 0.82 0.82 $0.00 0.00%
IMR.wt 0.015 0.08 $0.07 433.33% IMR.wt 0.08 0.08 $0.00 0.00% IMR.wt 0.08 0.08 $0.00 0.00% IMR.wt 0.08 0.08 $0.00 0.00% IMR.wt 0.08 0.08 $0.00 0.00% IMR.wt 0.015 0.08 $0.07 433.33%
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 0.29 $0.00 0.00% IMZ.wt 0.29 0.4 $0.11 37.93% IMZ.wt 0.4 0.4 $0.00 0.00% IMZ.wt 0.4 0.41 $0.01 1.25% IMZ.wt 0.41 0.41 $0.00 0.00% IMZ.wt 0.29 0.405 $0.12 39.66%
INV.wt 0.065 0.07 $0.01 7.69% INV.wt 0.07 0.07 $0.00 0.00% INV.wt 0.07 0.07 $0.00 0.00% INV.wt 0.07 0.07 $0.00 0.00% INV.wt 0.07 0.07 $0.00 0.00% INV.wt 0.065 0.07 $0.01 7.69%
IV.wt 0.2 0.2 $0.00 0.00% IV.wt 0.2 0.2 $0.00 0.00% IV.wt 0.2 0.2 $0.00 0.00% IV.wt 0.2 0.2 $0.00 0.00% IV.wt 0.2 0.17 -$0.03 -15.00% IV.wt 0.2 0.17 -$0.03 -15.00%
K.wt.b 2.69 2.75 $0.06