Sign Up For Our Newsletter and/or

        Alerts to new Warrants trading.

 End of Day Prices for week starting November 12th, 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 0.04 0.04 $0.00 0.00% ACX.wt 0.04 0.04 $0.00 0.00% ACX.wt 0.04 0.04 $0.00 0.00% ACX.wt 0.04 0.04 $0.00 0.00% ACX.wt 0.04 0.04 $0.00 0.00% ACX.wt 0.04 0.04 $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 0.035 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%
AEM.wt.u 34.3 30.51 -$3.79 -11.05% AEM.wt.u 30.51 31.35 $0.84 2.75% AEM.wt.u 31.35 31.56 $0.21 0.67% AEM.wt.u 31.56 31.56 $0.00 0.00% AEM.wt.u 31.56 31.56 $0.00 0.00% AEM.wt.u 34.3 31.56 -$2.74 -7.99%
AGB.wt nt nt nt nt AGB.wt nt nt nt nt AGB.wt nt nt nt nt AGB.wt         AGB.wt 0.6 0.5 -$0.10 -16.67% AGB.wt 0.6 0.5 -$0.10 -16.67%
ASF.wt 0.27 0.27 $0.00 0.00% ASF.wt 0.27 0.265 -$0.01 -1.85% ASF.wt 0.265 0.265 $0.00 0.00% ASF.wt 0.265 0.265 $0.00 0.00% ASF.wt 0.265 0.265 $0.00 0.00% ASF.wt 0.27 0.265 -$0.01 -1.85%
AVK.wt 0.15 0.15 $0.00 0.00% AVK.wt 0.15 0.15 $0.00 0.00% AVK.wt 0.15 0.15 $0.00 0.00% AVK.wt 0.15 0.15 $0.00 0.00% AVK.wt 0.15 0.15 $0.00 0.00% AVK.wt 0.15 0.15 $0.00 0.00%
AZA.wt nt nt nt nt AZA.wt nt nt nt nt AZA.wt nt nt nt nt AZA.wt nt nt nt nt AZA.wt nt nt nt nt AZA.wt nt nt nt nt
BAJ.wt 1.25 1.22 -$0.03 -2.40% BAJ.wt 1.22 1.22 $0.00 0.00% BAJ.wt 1.22 1.22 $0.00 0.00% BAJ.wt 1.22 1.2 -$0.02 -1.64% BAJ.wt 1.2 1.22 $0.02 1.67% BAJ.wt 1.25 1.22 -$0.03 -2.40%
BDO.wt 0.03 0.02 -$0.01 -33.33% BDO.wt 0.02 0.02 $0.00 0.00% BDO.wt 0.02 0.02 $0.00 0.00% BDO.wt 0.02 0.035 $0.02 75.00% BDO.wt 0.035 0.04 $0.01 14.29% BDO.wt 0.03 0.04 $0.01 33.33%
BIM.wt 1.39 1.39 $0.00 0.00% BIM.wt 1.39 1.39 $0.00 0.00% BIM.wt 1.39 1.39 $0.00 0.00% BIM.wt 1.39 1.37 -$0.02 -1.44% BIM.wt 1.37 1.37 $0.00 0.00% BIM.wt 1.39 1.37 -$0.02 -1.44%
BNC.wt 0.2 0.2 $0.00 0.00% BNC.wt 0.2 0.2 $0.00 0.00% BNC.wt 0.2 0.15 -$0.05 -25.00% BNC.wt 0.15 0.16 $0.01 6.67% BNC.wt 0.16 0.16 $0.00 0.00% BNC.wt 0.2 0.16 -$0.04 -20.00%
BNK.wt 0.34 0.34 $0.00 0.00% BNK.wt 0.34 0.28 -$0.06 -17.65% BNK.wt 0.28 0.225 -$0.06 -19.64% BNK.wt 0.225 0.28 $0.06 24.44% BNK.wt 0.28 0.315 $0.04 12.50% BNK.wt 0.34 0.315 -$0.03 -7.35%
BNK.wt.A 0.37 0.36 -$0.01 -2.70% BNK.wt.A 0.36 0.36 $0.00 0.00% BNK.wt.A 0.36 0.35 -$0.01 -2.78% BNK.wt.A 0.35 0.27 -$0.08 -22.86% BNK.wt.A 0.27 0.35 $0.08 29.63% BNK.wt.A 0.37 0.35 -$0.02 -5.41%
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 1.26 1.1 -$0.16 -12.70% BWR.wt 1.1 1.18 $0.08 7.27% BWR.wt 1.18 1.15 -$0.03 -2.54% BWR.wt 1.15 1.05 -$0.10 -8.70% BWR.wt 1.05 1.04 -$0.01 -0.95% BWR.wt 1.26 1.04 -$0.22 -17.46%
CBB.wt 0.25 0.23 -$0.02 -8.00% CBB.wt 0.23 0.28 $0.05 21.74% CBB.wt 0.28 0.22 -$0.06 -21.43% CBB.wt 0.22 0.225 $0.01 2.27% CBB.wt 0.225 0.225 $0.00 0.00% CBB.wt 0.25 0.225 -$0.03 -10.00%
CCJ.wt 0.57 0.5 -$0.07 -12.28% CCJ.wt 0.5 0.52 $0.02 4.00% CCJ.wt 0.52 0.4 -$0.12 -23.08% CCJ.wt 0.4 0.35 -$0.05 -12.50% CCJ.wt 0.35 0.26 -$0.09 -25.71% CCJ.wt 0.57 0.26 -$0.31 -54.39%
CCJ.wt.A 0.2 0.2 $0.00 0.00% CCJ.wt.A 0.2 0.23 $0.03 15.00% CCJ.wt.A 0.23 0.13 -$0.10 -43.48% CCJ.wt.A 0.13 0.13 $0.00 0.00% CCJ.wt.A 0.13 0.14 $0.01 7.69% CCJ.wt.A 0.2 0.14 -$0.06 -30.00%
CKG.wt 4 4 $0.00 0.00% CKG.wt 4 4.2 $0.20 5.00% CKG.wt 4.20 4.20 $0.00 0.00% CKG.wt 4.20 4.00 -$0.20 -4.76% CKG.wt 4 4 $0.00 0.00% CKG.wt 4 4 $0.00 0.00%
CNM.wt 0.04 0.035 -$0.01 -12.50% CNM.wt 0.035 0.03 -$0.01 -14.29% CNM.wt 0.03 0.03 $0.00 0.00% CNM.wt 0.03 0.045 $0.02 50.00% CNM.wt 0.045 0.035 -$0.01 -22.22% CNM.wt 0.04 0.035 -$0.01 -12.50%
DML.wt 18.5 16 -$2.50 -13.51% DML.wt 16 15.5 -$0.50 -3.13% DML.wt 15.5 15.4 -$0.10 -0.65% DML.wt 15.4 14.5 -$0.90 -5.84% DML.wt 14.5 15.25 $0.75 5.17% DML.wt 18.5 15.25 -$3.25 -17.57%
DML.wt.A 14 14 $0.00 0.00% DML.wt.A 14 12.5 -$1.50 -10.71% DML.wt.A 12.5 12 -$0.50 -4.00% DML.wt.A 12 12 $0.00 0.00% DML.wt.A 12 11.85 -$0.15 -1.25% DML.wt.A 14 11.85 -$2.15 -15.36%
DNR.wt 0.11 0.11 $0.00 0.00% DNR.wt 0.11 0.095 -$0.02 -13.64% DNR.wt 0.095 0.095 $0.00 0.00% DNR.wt 0.095 0.095 $0.00 0.00% DNR.wt 0.095 0.095 $0.00 0.00% DNR.wt 0.11 0.095 -$0.02 -13.64%
DPF.wt 1.7 1.57 -$0.13 -7.65% DPF.wt 1.57 1.61 $0.04 2.55% DPF.wt 1.61 1.60 -$0.01 -0.62% DPF.wt 1.60 1.65 $0.05 3.12% DPF.wt 1.65 1.6 -$0.05 -3.03% DPF.wt 1.7 1.6 -$0.10 -5.88%
DPM.wt 2.5 2.5 $0.00 0.00% DPM.wt 2.5 2.5 $0.00 0.00% DPM.wt 2.5 2.25 -$0.25 -10.00% DPM.wt 2.25 2.25 $0.00 0.00% DPM.wt 2.25 2.25 $0.00 0.00% DPM.wt 2.5 2.25 -$0.25 -10.00%
ECG.wt 0.015 0.015 $0.00 0.00% ECG.wt 0.015 0.015 $0.00 0.00% ECG.wt 0.015 0.015 $0.00 0.00% ECG.wt 0.015 0.015 $0.00 0.00% ECG.wt 0.015 0.015 $0.00 0.00% ECG.wt 0.015 0.015 $0.00 0.00%
EDV.wt 4.95 4.4 -$0.55 -11.11% EDV.wt 4.4 4.4 $0.00 0.00% EDV.wt 4.4 4.9 $0.50 11.36% EDV.wt 4.9 4.9 $0.00 0.00% EDV.wt 4.9 4.99 $0.09 1.84% EDV.wt 4.95 4.99 $0.04 0.81%
EET.wt 0.65 0.5 -$0.15 -23.08% EET.wt 0.5 0.46 -$0.04 -8.00% EET.wt 0.46 0.5 $0.04 8.70% EET.wt 0.5 0.53 $0.03 6.00% EET.wt 0.53 0.53 $0.00 0.00% EET.wt 0.65 0.53 -$0.12 -18.46%
ELR.wt 0.86 0.76 -$0.10 -11.63% ELR.wt 0.76 0.81 $0.05 6.58% ELR.wt 0.81 0.82 $0.01 1.23% ELR.wt 0.82 0.84 $0.02 2.44% ELR.wt 0.84 0.89 $0.05 5.95% ELR.wt 0.86 0.89 $0.03 3.49%
ELR.wt.A 1.04 0.87 -$0.17 -16.35% ELR.wt.A 0.87 0.92 $0.05 5.75% ELR.wt.A 0.92 1.05 $0.13 14.13% ELR.wt.A 1.05 1.04 -$0.01 -0.95% ELR.wt.A 1.04 0.96 -$0.08 -7.69% ELR.wt.A 1.04 0.96 -$0.08 -7.69%
ENR.wt 0.03 0.03 $0.00 0.00% ENR.wt 0.03 0.03 $0.00 0.00% ENR.wt 0.03 0.03 $0.00 0.00% ENR.wt 0.03 0.03 $0.00 0.00% ENR.wt 0.03 0.03 $0.00 0.00% ENR.wt 0.03 0.03 $0.00 0.00%
EOS.wt 0.41 0.36 -$0.05 -12.20% EOS.wt 0.36 0.26 -$0.10 -27.78% EOS.wt 0.26 0.31 $0.05 19.23% EOS.wt 0.31 0.27 -$0.04 -12.90% EOS.wt 0.27 0.27 $0.00 0.00% EOS.wt 0.41 0.27 -$0.14 -34.15%
EPM.wt 0.74 0.65 -$0.09 -12.16% EPM.wt 0.65 0.63 -$0.02 -3.08% EPM.wt 0.63 0.65 $0.02 3.17% EPM.wt 0.65 0.65 $0.00 0.00% EPM.wt 0.65 0.63 -$0.02 -3.08% EPM.wt 0.74 0.63 -$0.11 -14.86%
EPM.wt.a 0.82 0.74 -$0.08 -9.76% EPM.wt.a 0.74 0.76 $0.02 2.70% EPM.wt.a 0.76 0.82 $0.06 7.89% EPM.wt.a 0.82 0.72 -$0.10 -12.20% EPM.wt.a 0.72 0.75 $0.03 4.17% EPM.wt.a 0.82 0.75 -$0.07 -8.54%
EPM.wt.b 0.78 0.63 -$0.15 -19.23% EPM.wt.b 0.63 0.62 -$0.01 -1.59% EPM.wt.b 0.62 0.7 $0.08 12.90% EPM.wt.b 0.7 0.64 -$0.06 -8.57% EPM.wt.b 0.64 0.63 -$0.01 -1.56% EPM.wt.b 0.78 0.63 -$0.15 -19.23%
EQN.wt 2.62 2.25 -$0.37 -14.12% EQN.wt 2.25 2.6 $0.35 15.56% EQN.wt 2.6 2.74 $0.14 5.38% EQN.wt 2.74 2.72 -$0.02 -0.73% EQN.wt 2.72 2.6 -$0.12 -4.41% EQN.wt 2.62 2.6 -$0.02 -0.76%
ERD.wt 0.64 0.64 $0.00 0.00% ERD.wt 0.64 0.5 -$0.14 -21.88% ERD.wt 0.5 0.5 $0.00 0.00% ERD.wt 0.5 0.5 $0.00 0.00% ERD.wt 0.5 0.5 $0.00 0.00% ERD.wt 0.64 0.5 -$0.14 -21.88%
FCR.wt 13.24 13.24 $0.00 0.00% FCR.wt 13.24 13.24 $0.00 0.00% FCR.wt 13.24 13.24 $0.00 0.00% FCR.wt 13.24 13.24 $0.00 0.00% FCR.wt 13.24 13.24 $0.00 0.00% FCR.wt 13.24 13.24 $0.00 0.00%
FGX.wt nt nt nt nt FGX.wt nt nt nt nt FGX.wt nt nt nt nt FGX.wt nt nt nt nt FGX.wt 0.15 0.15 $0.00 0.00% FGX.wt 0.15 0.15 $0.00 0.00%
FR.wt 1.09 1.05 -$0.04 -3.67% FR.wt 1.05 1.09 $0.04 3.81% FR.wt 1.09 1.05 -$0.04 -3.67% FR.wt 1.05 1.05 $0.00 0.00% FR.wt 1.05 0.89 -$0.16 -15.24% FR.wt 1.09 0.89 -$0.20 -18.35%
FRE.wt 1.05 0.99 -$0.06 -5.71% FRE.wt 0.99 0.95 -$0.04 -4.04% FRE.wt 0.95 0.9 -$0.05 -5.26% FRE.wt 0.9 0.83 -$0.07 -7.78% FRE.wt 0.83 0.82 -$0.01 -1.20% FRE.wt 1.05 0.82 -$0.23 -21.90%
FT.wt 0.45 0.445 -$0.01 -1.11% FT.wt 0.445 0.445 $0.00 0.00% FT.wt 0.445 0.445 $0.00 0.00% FT.wt 0.445 0.445 $0.00 0.00% FT.wt 0.445 0.445 $0.00 0.00% FT.wt 0.45 0.445 -$0.01 -1.11%
FTF.wt 0.24 0.24 $0.00 0.00% FTF.wt 0.24 0.26 $0.02 8.33% FTF.wt 0.26 0.25 -$0.01 -3.85% FTF.wt 0.25 0.25 $0.00 0.00% FTF.wt 0.25 0.25 $0.00 0.00% FTF.wt 0.24 0.25 $0.01 4.17%
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 0.005 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%
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 11.65 10.7 -$0.95 -8.15% G.wt.G 10.7 10.9 $0.20 1.87% G.wt.G 10.9 11.05 $0.15 1.38% G.wt.G 11.05 10.11 -$0.94 -8.51% G.wt.G 10.11 9.8 -$0.31 -3.07% G.wt.G 11.65 9.8 -$1.85 -15.88%
GBG.wt 0.78 0.75 -$0.03 -3.85% GBG.wt 0.75 0.59 -$0.16 -21.33% GBG.wt 0.59 0.77 $0.18 30.51% GBG.wt 0.77 0.67 -$0.10 -12.99% GBG.wt 0.67 0.72 $0.05 7.46% GBG.wt 0.78 0.72 -$0.06 -7.69%
GCE.wt.a 0.25 0.25 $0.00 0.00% GCE.wt.a 0.25 0.25 $0.00 0.00% GCE.wt.a 0.25 0.25 $0.00 0.00% GCE.wt.a 0.25 0.21 -$0.04 -16.00% GCE.wt.a 0.21 0.21 $0.00 0.00% GCE.wt.a 0.25 0.21 -$0.04 -16.00%
GGG.wt 0.035 0.035 $0.00 0.00% GGG.wt 0.035 0.035 $0.00 0.00% GGG.wt 0.035 0.03 -$0.01 -14.29% GGG.wt 0.03 0.03 $0.00 0.00% GGG.wt 0.03 0.025 -$0.01 -16.67% GGG.wt 0.035 0.025 -$0.01 -28.57%
GMC.wt 2.49 2.3 -$0.19 -7.63% GMC.wt 2.3 2 -$0.30 -13.04% GMC.wt 2 2 $0.00 0.00% GMC.wt 2 2 $0.00 0.00% GMC.wt 2 2 $0.00 0.00% GMC.wt 2.49 2 -$0.49 -19.68%
GMC.wt.a 1.3 1.25 -$0.05 -3.85% GMC.wt.a 1.25 1.4 $0.15 12.00% GMC.wt.a 1.4 1.24 -$0.16 -11.43% GMC.wt.a 1.24 1.2 -$0.04 -3.23% GMC.wt.a 1.2 1.2 $0.00 0.00% GMC.wt.a 1.3 1.2 -$0.10 -7.69%
GMC.wt.b 1.15 1.15 $0.00 0.00% GMC.wt.b 1.15 1.15 $0.00 0.00% GMC.wt.b 1.15 1 -$0.15 -13.04% GMC.wt.b 1 1 $0.00 0.00% GMC.wt.b 1 1 $0.00 0.00% GMC.wt.b 1.15 1 -$0.15 -13.04%
GPE.wt 0.055 0.055 $0.00 0.00% GPE.wt 0.055 0.055 $0.00 0.00% GPE.wt 0.055 0.055 $0.00 0.00% GPE.wt 0.055 0.055 $0.00 0.00% GPE.wt 0.055 0.055 $0.00 0.00% GPE.wt 0.055 0.055 $0.00 0.00%
GUR.wt 1.3 1.45 $0.15 11.54% GUR.wt 1.45 1.5 $0.05 3.45% GUR.wt 1.5 1.5 $0.00 0.00% GUR.wt 1.5 1.4 -$0.10 -6.67% GUR.wt 1.4 1.27 -$0.13 -9.29% GUR.wt 1.3 1.27 -$0.03 -2.31%
HDG.wt 0.175 0.175 $0.00 0.00% HDG.wt 0.175 0.165 -$0.01 -5.71% HDG.wt 0.165 0.15 -$0.02 -9.09% HDG.wt 0.15 0.15 $0.00 0.00% HDG.wt 0.15 0.2 $0.05 33.33% HDG.wt 0.175 0.2 $0.03 14.29%
HRG.wt 0.6 0.5 -$0.10 -16.67% HRG.wt 0.5 0.55 $0.05 10.00% HRG.wt 0.55 0.58 $0.03 5.45% HRG.wt 0.58 0.52 -$0.06 -10.34% HRG.wt 0.52 0.58 $0.06 11.54% HRG.wt 0.6 0.58 -$0.02 -3.33%
ICX.wt 0.195 0.155 -$0.04 -20.51% ICX.wt 0.155 0.18 $0.03 16.13% ICX.wt 0.18 0.18 $0.00 0.00% ICX.wt 0.18 0.18 $0.00 0.00% ICX.wt 0.18 0.18 $0.00 0.00% ICX.wt 0.195 0.18 -$0.02 -7.69%
IE.wt 0.87 0.87 $0.00 0.00% IE.wt 0.87 0.87 $0.00 0.00% IE.wt 0.87 0.87 $0.00 0.00% IE.wt 0.87 0.87 $0.00 0.00% IE.wt 0.87 0.87 $0.00 0.00% IE.wt 0.87 0.87 $0.00 0.00%
IMG.wt 0.93 0.85 -$0.08 -8.60% IMG.wt 0.85 0.88 $0.03 3.53% IMG.wt 0.88 0.9 $0.02 2.27% IMG.wt 0.9 0.86 -$0.04 -4.44% IMG.wt 0.86 0.89 $0.03 3.49% IMG.wt 0.93 0.89 -$0.04 -4.30%
IMR.wt 0.015 0.015 $0.00 0.00% IMR.wt 0.015 0.015 $0.00 0.00% IMR.wt 0.015 0.015 $0.00 0.00% IMR.wt 0.015 0.015 $0.00 0.00% IMR.wt 0.015 0.015 $0.00 0.00% 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 0.32 0.3 -$0.02 -6.25% IMZ.wt 0.3 0.35 $0.05 16.67% IMZ.wt 0.35 0.35 $0.00 0.00% IMZ.wt 0.35 0.35 $0.00 0.00% IMZ.wt 0.35 0.38 $0.03 8.57% IMZ.wt 0.32 0.38 $0.06 18.75%
INV.wt 0.08 0.08 $0.00 0.00% INV.wt 0.08 0.08 $0.00 0.00% INV.wt 0.08 0.05 -$0.03 -37.50% INV.wt 0.05 0.05 $0.00 0.00% INV.wt 0.05 0.05 $0.00 0.00% INV.wt 0.08 0.05 -$0.03 -37.50%
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 0.25 $0.00 0.00% IV.wt 0.25 0.25 $0.00 0.00% IV.wt 0.25 0.25 $0.00 0.00%
K.wt 0.91 0.67 -$0.24 -26.37% K.wt 0.67 0.7 $0.03 4.48% K.wt 0.7 0.76 $0.06 8.57% K.wt 0.76 0.58 -$0.18 -23.68% K.wt 0.58 0.66 $0.08 13.79% K.wt 0.91 0.66 -$0.25 -27.47%
K.wt.b 2.51 2.26 -$0.25 -9.96% K.wt.b 2.26 2.28 $0.02 0.88% K.wt.b 2.28 2.55 $0.27 11.84% K.wt.b 2.55 2.4 -$0.15 -5.88% K.wt.b 2.4 2.45 $0.05 2.08% K.wt.b 2.51 2.45 -$0.06 -2.39%
KAT.wt 9.09 9.75 $0.66 7.26% KAT.wt 9.75 8.27 -$1.48 -15.18% KAT.wt 8.27 8.5 $0.23 2.78% KAT.wt 8.5 8.5 $0.00 0.00% KAT.wt 8.5 8 -$0.50 -5.88% KAT.wt 9.09 8 -$1.09 -11.99%
KRI.wt 1.45 1.45 $0.00 0.00% KRI.wt 1.45 1.45 $0.00 0.00% KRI.wt 1.45 1.45 $0.00 0.00% KRI.wt 1.45 1.45 $0.00 0.00% KRI.wt 1.45 1.45 $0.00 0.00% KRI.wt 1.45 1.45 $0.00