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 17th, 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 0.03 $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 0.035 $0.00 0.00% ACX.wt.a 0.035 0.08 $0.05 128.57%                    
AGB.wt 1 1 $0.00 0.00% AGB.wt 1 1 $0.00 0.00% AGB.wt 1 0.94 -$0.06 -6.00% AGB.wt 0.94 1.04 $0.10 10.64%                    
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 0.13 -$0.14 -51.85%                    
AVK.wt 0.1 0.06 -$0.04 -40.00% AVK.wt 0.06 0.06 $0.00 0.00% AVK.wt 0.06 0.06 $0.00 0.00% AVK.wt 0.06 0.06 $0.00 0.00%                    
AZA.wt 0.14 0.045 -$0.10 -67.86% AZA.wt 0.045 0.045 $0.00 0.00% AZA.wt 0.05 0.045 $0.00 0.00% AZA.wt 0.045 0.045 $0.00 0.00%                    
BAJ.wt 0.98 0.88 -$0.10 -10.20% BAJ.wt 0.88 0.84 -$0.04 -4.55% BAJ.wt 0.84 0.84 $0.00 0.00% BAJ.wt 0.84 0.8 -$0.04 -4.76%                    
BCM.wt 1.1 1.1 $0.00 0.00% BCM.wt 1.1 1.1 $0.00 0.00% BCM.wt 1.1 1.1 $0.00 0.00% BCM.wt 1.1 1.15 $0.05 4.55%                    
BDO.wt 0.03 0.025 -$0.01 -16.67% BDO.wt 0.025 0.025 $0.00 0.00% BDO.wt 0.03 0.025 $0.00 0.00% BDO.wt 0.025 0.03 $0.01 20.00%                    
BIM.wt 1.5 1.33 -$0.17 -11.33% BIM.wt 1.33 1.3 -$0.03 -2.26% BIM.wt 1.3 1.3 $0.00 0.00% BIM.wt 1.3 1.3 $0.00 0.00%                    
BNC.wt 0.3 0.38 $0.08 26.67% BNC.wt 0.38 0.32 -$0.06 -15.79% BNC.wt 0.32 0.25 -$0.07 -21.88% BNC.wt 0.25 0.25 $0.00 0.00%                    
BNK.wt 0.3 0.26 -$0.04 -13.33% BNK.wt 0.26 0.25 -$0.01 -3.85% BNK.wt 0.25 0.25 $0.00 0.00% BNK.wt 0.25 0.24 -$0.01 -4.00%                    
BNK.wt.A 0.32 0.32 $0.00 0.00% BNK.wt.A 0.32 0.325 $0.01 1.56% BNK.wt.A 0.33 0.28 -$0.05 -13.85% BNK.wt.A 0.28 0.28 $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 0.88 0.79 -$0.09 -10.23% BWR.wt 0.79 0.8 $0.01 1.27% BWR.wt 0.8 0.77 -$0.03 -3.75% BWR.wt 0.77 0.76 -$0.01 -1.30%                    
CBB.wt 0.16 0.15 -$0.01 -6.25% CBB.wt 0.15 0.15 $0.00 0.00% CBB.wt 0.15 0.15 $0.00 0.00% CBB.wt 0.15 0.14 -$0.01 -6.67%                    
CCJ.wt 0.25 0.28 $0.03 12.00% CCJ.wt 0.28 0.28 $0.00 0.00% CCJ.wt 0.28 0.25 -$0.03 -10.71% CCJ.wt 0.25 0.21 -$0.04 -16.00%                    
CCJ.wt.A 0.11 0.09 -$0.02 -18.18% CCJ.wt.A 0.09 0.09 $0.00 0.00% CCJ.wt.A 0.09 0.09 $0.00 0.00% CCJ.wt.A 0.09 0.09 $0.00 0.00%                    
CKG.wt 4.1 3.99 -$0.11 -2.68% CKG.wt 3.99 3.75 -$0.24 -6.02% CKG.wt 3.75 3.75 $0.00 0.00% CKG.wt 3.75 3.74 -$0.01 -0.27%                    
CMS.WT nt 0 nt nt CMS.WT nt 0 nt nt CMS.WT 0 0 0 0 CMS.WT 0 0 0 0                    
CNM.wt 0.02 0.02 $0.00 0.00% CNM.wt 0.02 0.015 -$0.01 -25.00% CNM.wt 0.02 0.015 $0.00 0.00% CNM.wt 0.015 0.015 $0.00 0.00%                    
CSM.wt 0.025 0.025 $0.00 0.00% CSM.wt 0.025 0.02 -$0.01 -20.00% CSM.wt 0.02 0.015 -$0.01 -25.00% CSM.wt 0.015 0.015 $0.00 0.00%                    
DML.wt 11.65 10.56 -$1.09 -9.36% DML.wt 10.56 10.9 $0.34 3.22% DML.wt 10.9 10.75 -$0.15 -1.38% DML.wt 10.75 10.95 $0.20 1.86%                    
DML.wt.A 9.03 8.5 -$0.53 -5.87% DML.wt.A 8.5 8.09 -$0.41 -4.82% DML.wt.A 8.09 8.6 $0.51 6.30% DML.wt.A 8.6 8.25 -$0.35 -4.07%                    
DNR.wt 0.08 0.08 $0.00 0.00% DNR.wt 0.08 0.065 -$0.02 -18.75% DNR.wt 0.07 0.065 $0.00 0.00% DNR.wt 0.065 0.065 $0.00 0.00%                    
DPF.wt 1.33 1.35 $0.02 1.50% DPF.wt 1.35 1.35 $0.00 0.00% DPF.wt 1.35 1.3 -$0.05 -3.70% DPF.wt 1.3 1.3 $0.00 0.00%                    
DPM.wt 1.88 1.88 $0.00 0.00% DPM.wt 1.88 1.88 $0.00 0.00% DPM.wt 1.88 1.85 -$0.03 -1.60% DPM.wt 1.85 1.7 -$0.15 -8.11%                    
ECG.wt 0.015 0.015 $0.00 0.00% ECG.wt 0.015 0.015 $0.00 0.00% ECG.wt 0.02 0.015 $0.00 0.00% ECG.wt 0.015 0.02 $0.01 33.33%                    
EDV.wt 4.02 4.02 $0.00 0.00% EDV.wt 4.02 3.75 -$0.27 -6.72% EDV.wt 3.75 3.75 $0.00 0.00% EDV.wt 3.75 3.75 $0.00 0.00%                    
EET.wt 0.45 0.48 $0.03 6.67% EET.wt 0.48 0.405 -$0.08 -15.63% EET.wt 0.41 0.39 -$0.02 -3.70% EET.wt 0.39 0.45 $0.06 15.38%                    
EF.wt 0.3 0.3 $0.00 0.00% EF.wt 0.3 0.3 $0.00 0.00% EF.wt 0.3 0.3 $0.00 0.00% EF.wt 0.3 0.25 -$0.05 -16.67%                    
ELR.wt 0.95 0.95 $0.00 0.00% ELR.wt 0.95 0.95 $0.00 0.00% ELR.wt 0.95 0.95 $0.00 0.00% ELR.wt 0.95 0.78 -$0.17 -17.89%                    
ELR.wt.A 1 0.75 -$0.25 -25.00% ELR.wt.A 0.75 0.75 $0.00 0.00% ELR.wt.A 0.75 0.91 $0.16 21.33% ELR.wt.A 0.91 0.81 -$0.10 -10.99%                    
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 0.4 0.36 -$0.04 -10.00% EOS.wt 0.36 0.36 $0.00 0.00% EOS.wt 0.36 0.34 -$0.02 -5.56% EOS.wt 0.34 0.25 -$0.09 -26.47%                    
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 0.3 0.3 $0.00 0.00%                    
EPM.wt 0.55 0.48 -$0.07 -12.73% EPM.wt 0.48 0.48 $0.00 0.00% EPM.wt 0.48 0.48 $0.00 0.00% EPM.wt 0.48 0.48 $0.00 0.00%                    
EPM.wt.a 0.66 0.6 -$0.06 -9.09% EPM.wt.a 0.6 0.62 $0.02 3.33% EPM.wt.a 0.62 0.59 -$0.03 -4.84% EPM.wt.a 0.59 0.66 $0.07 11.86%                    
EPM.wt.b 0.67 0.67 $0.00 0.00% EPM.wt.b 0.67 0.67 $0.00 0.00% EPM.wt.b 0.67 0.67 $0.00 0.00% EPM.wt.b 0.67 0.65 -$0.02 -2.99%                    
EQN.wt 2.77 2.53 -$0.24 -8.66% EQN.wt 2.53 2.7 $0.17 6.72% EQN.wt 2.7 2.7 $0.00 0.00% EQN.wt 2.7 2.73 $0.03 1.11%                    
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%                    
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 0.6 $0.10 20.00%                    
FR.wt 0.8 0.51 -$0.29 -36.25% FR.wt 0.51 0.65 $0.14 27.45% FR.wt 0.65 0.65 $0.00 0.00% FR.wt 0.65 0.65 $0.00 0.00%                    
FRE.wt 0.6 0.65 $0.05 8.33% FRE.wt 0.65 0.6 -$0.05 -7.69% FRE.wt 0.6 0.65 $0.05 8.33% FRE.wt 0.65 0.65 $0.00 0.00%                    
FT.wt 0.3 0.3 $0.00 0.00% FT.wt 0.3 0.35 $0.05 16.67% FT.wt 0.35 0.35 $0.00 0.00% FT.wt 0.35 0.35 $0.00 0.00%                    
FTF.wt 0.45 0.5 $0.05 11.11% FTF.wt 0.5 0.48 -$0.02 -4.00% FTF.wt 0.48 0.48 $0.00 0.00% FTF.wt 0.48 0.41 -$0.07 -14.58%                    
FUT.wt 0.005 0.005 $0.00 0.00% FUT.wt 0.005 0.005 $0.00 0.00% FUT.wt 0.01 0.005 $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%                    
G.wt.G 9.9 9.45 -$0.45 -4.55% G.wt.G 9.45 9.2 -$0.25 -2.65% G.wt.G 9.2 9.1 -$0.10 -1.09% G.wt.G 9.1 8.9 -$0.20 -2.20%                    
GBG.wt 0.55 0.55 $0.00 0.00% GBG.wt 0.55 0.58 $0.03 5.45% GBG.wt 0.58 0.55 -$0.03 -5.17% GBG.wt 0.55 0.55 $0.00 0.00%                    
GCE.wt.a 0.095 0.095 $0.00 0.00% GCE.wt.a 0.095 0.095 $0.00 0.00% GCE.wt.a 0.1 0.095 $0.00 0.00% GCE.wt.a 0.095 0.115 $0.02 21.05%                    
GD 1.25 1.29 $0.04 3.20% GD 1.29 1.29 $0.00 0.00% GD 1.29 1.29 $0.00 0.00% GD 1.29 1.3 $0.01 0.78%                    
GMC.wt 1.28 1.28 $0.00 0.00% GMC.wt 1.28 1.28 $0.00 0.00% GMC.wt 1.28 1.28 $0.00 0.00% GMC.wt 1.28 0.8 -$0.48 -37.50%                    
GMC.wt.a 0.96 0.9 -$0.06 -6.25% 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 0.8 -$0.10 -11.11%                    
GMC.wt.b 0.5 0.37 -$0.13 -26.00% GMC.wt.b 0.37 0.37 $0.00 0.00% GMC.wt.b 0.37 0.37 $0.00 0.00% GMC.wt.b 0.37 0.37 $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%                    
GRE.wt 0 0 nt nt GRE.wt 0 0 nt nt GRE.wt 0 0 0 0 GRE.wt 0 0 0 0                    
GUR.wt 1.18 1.19 $0.01 0.85% GUR.wt 1.19 1.15 -$0.04 -3.36% GUR.wt 1.15 1.17 $0.02 1.74% GUR.wt 1.17 1.3 $0.13 11.11%                    
HDG.wt 0.145 0.145 $0.00 0.00% HDG.wt 0.145 0.15 $0.01 3.45% HDG.wt 0.15 0.15 $0.00 0.00% HDG.wt 0.15 0.15 $0.00 0.00%                    
HRG.wt 0.54 0.48 -$0.06 -11.11% HRG.wt 0.48 0.48 $0.00 0.00% HRG.wt 0.48 0.46 -$0.02 -4.17% HRG.wt 0.46 0.5 $0.04 8.70%                    
ICX.wt 0.085 0.095 $0.01 11.76% ICX.wt 0.095 0.05 -$0.05 -47.37% ICX.wt 0.05 0.05 $0.00 0.00% ICX.wt 0.05 0.05 $0.00 0.00%                    
IE.wt 0.59 0.59 $0.00 0.00% IE.wt 0.59 0.55 -$0.04 -6.78% IE.wt 0.55 0.5 -$0.05 -9.09% IE.wt 0.5 0.5 $0.00 0.00%                    
IMG.wt 0.82 0.81 -$0.01 -1.22% IMG.wt 0.81 0.76 -$0.05 -6.17% IMG.wt 0.76 0.76 $0.00 0.00% IMG.wt 0.76 0.71 -$0.05 -6.58%                    
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 0.03 -$0.05 -62.50%                    
IMR.wt.A 0.11 0.02 -$0.09 -81.82% IMR.wt.A 0.02 0.02 $0.00 0.00% IMR.wt.A 0.02 0.02 $0.00 0.00% IMR.wt.A 0.02 0.02 $0.00 0.00%                    
IMZ.wt 0.405 0.39 -$0.02 -3.70% IMZ.wt 0.39 0.39 $0.00 0.00% IMZ.wt 0.39 0.3 -$0.09 -23.08% IMZ.wt 0.3 0.6 $0.30 100.00%                    
INV.wt 0.07 0.05 -$0.02 -28.57% INV.wt 0.05 0.05 $0.00 0.00% INV.wt 0.05 0.05 $0.00 0.00% INV.wt 0.05 0.05 $0.00 0.00%                    
IV.wt 0.17 0.17 $0.00 0.00% IV.wt 0.17 0.2 $0.03 17.65% IV.wt 0.2 0.2 $0.00 0.00% IV.wt 0.2 0.2 $0.00 0.00%                    
K.wt.b 2.53 2.33 -$0.20 -7.91% K.wt.b 2.33 2.4 $0.07 3.00% K.wt.b 2.4 2.4 $0.00 0.00% K.wt.b 2.4 2.37 -$0.03 -1.25%                    
KAT.wt 9 9 $0.00 0.00% KAT.wt 9 9.05 $0.05 0.56% KAT.wt 9.05 9 -$0.05 -0.55% KAT.wt 9 9 $0.00 0.00%                    
KRI.wt 0.64 0.64 $0.00 0.00% KRI.wt 0.64 0.63 -$0.01 -1.56% KRI.wt 0.63 0.63 $0.00 0.00% KRI.wt 0.63 0.74 $0.11 17.46%                    
LIR.wt 0.43 0.43 $0.00 0.00% LIR.wt 0.43 0.43 $0.00 0.00% LIR.wt 0.43 0.43 $0.00 0.00% LIR.wt 0.43 0.4 -$0.03 -6.98%                    
LRG.wt 0.02 0.005 -$0.02 -75.00% LRG.wt 0.005 0.005 $0.00 0.00% LRG.wt 0.01 0.005 $0.00 0.00% LRG.wt 0.005 0.005 $0.00 0.00%                    
LS.wt 0 0 nt nt LS.wt 0 0 nt nt LS.wt 0 0 0 0 LS.wt 0 0 0 0                    
MDN.wt 0.33 0.33 $0.00 0.00% MDN.wt 0.33 0.33 $0.00 0.00% MDN.wt 0.33 0.32 -$0.01 -3.03% MDN.wt 0.32 0.32 $0.00 0.00%                    
MEB.wt 0.09 0.09 $0.00 0.00% MEB.wt 0.09 0.09 $0.00 0.00% MEB.wt 0.09 0.09 $0.00 0.00% MEB.wt 0.09 0.09 $0.00 0.00%                    
MGA.wt 1.4 1.21 -$0.19 -13.57% MGA.wt 1.21 1.3 $0.09 7.44% MGA.wt 1.3 1.23 -$0.07 -5.38% MGA.wt 1.23 1.34 $0.11 8.94%                    
MGA.wt.a 1.31 1.2 -$0.11 -8.40% MGA.wt.a 1.2 1.2 $0.00 0.00% MGA.wt.a 1.2 1.2 $0.00 0.00% MGA.wt.a 1.2 1.2 $0.00 0.00%