Sign Up For Our Newsletter and/or

        Alerts to new Warrants trading.

 End of Day Prices for week starting November 19th, 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 0.03 -$0.01 -25.00% ACX.wt 0.03 0.03 $0.00 0.00% ACX.wt 0.03 0.03 $0.00 0.00% ACX.wt 0.03 0.05 $0.02 66.67% ACX.wt 0.04 0.05 $0.01 25.00%
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 0.04 $0.00 0.00% ACX.wt.a 0.035 0.035 $0.00 0.00%
AGB.wt 0.5 0.55 $0.05 10.00% AGB.wt 0.5 0.75 $0.25 50.00% AGB.wt 0.75 0.65 -$0.10 -13.33% AGB.wt 0.65 0.8 $0.15 23.08% AGB.wt 0.8 0.85 $0.05 6.25% AGB.wt 0.5 0.85 $0.35 70.00%
ASF.wt 0.265 0.265 $0.00 0.00% ASF.wt 0.265 0.315 $0.05 18.87% ASF.wt 0.315 0.315 $0.00 0.00% ASF.wt 0.315 0.315 $0.00 0.00% ASF.wt 0.315 0.27 -$0.05 -15.87% ASF.wt 0.265 0.265 $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 0.1 -$0.05 -33.33% AVK.wt 0.1 0.1 $0.00 0.00% AVK.wt 0.15 0.1 -$0.05 -33.33%
AZA.wt nt nt nt nt AZA.wt nt 0 nt nt AZA.wt nt nt nt nt AZA.wt nt 0 nt nt AZA.wt 0 0 0 0 AZA.wt nt 0 0 0
BAJ.wt 1.22 1.15 -$0.07 -5.74% BAJ.wt 1.22 1.07 -$0.15 -12.30% BAJ.wt 1.07 0.96 -$0.11 -10.28% BAJ.wt 0.96 0.95 -$0.01 -1.04% BAJ.wt 0.95 1.04 $0.09 9.47% BAJ.wt 1.22 1.04 -$0.18 -14.75%
BDO.wt 0.04 0.04 $0.00 0.00% BDO.wt 0.04 0.03 -$0.01 -25.00% 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 -$0.01 -16.67% BDO.wt 0.04 0.025 -$0.02 -37.50%
BIM.wt 1.37 1.37 $0.00 0.00% BIM.wt 1.37 1.45 $0.08 5.84% BIM.wt 1.45 1.3 -$0.15 -10.34% BIM.wt 1.3 1.3 $0.00 0.00% BIM.wt 1.3 1.25 -$0.05 -3.85% BIM.wt 1.37 1.25 -$0.12 -8.76%
BNC.wt 0.16 0.16 $0.00 0.00% BNC.wt 0.16 0.16 $0.00 0.00% BNC.wt 0.16 0.155 -$0.01 -3.13% BNC.wt 0.155 0.2 $0.05 29.03% BNC.wt 0.2 0.16 -$0.04 -20.00% BNC.wt 0.16 0.16 $0.00 0.00%
BNK.wt 0.315 0.315 $0.00 0.00% BNK.wt 0.315 0.34 $0.03 7.94% BNK.wt 0.34 0.34 $0.00 0.00% BNK.wt 0.34 0.34 $0.00 0.00% BNK.wt 0.34 0.33 -$0.01 -2.94% BNK.wt 0.315 0.33 $0.02 4.76%
BNK.wt.A 0.35 0.33 -$0.02 -5.71% BNK.wt.A 0.35 0.33 -$0.02 -5.71% BNK.wt.A 0.33 0.34 $0.01 3.03% BNK.wt.A 0.34 0.33 -$0.01 -2.94% BNK.wt.A 0.33 0.41 $0.08 24.24% BNK.wt.A 0.35 0.41 $0.06 17.14%
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 0.81 -$0.23 -22.12% BWR.wt 1.04 0.9 -$0.14 -13.46% BWR.wt 0.9 0.78 -$0.12 -13.33% BWR.wt 0.78 0.76 -$0.02 -2.56% BWR.wt 0.76 0.93 $0.17 22.37% BWR.wt 1.04 0.93 -$0.11 -10.58%
CBB.wt 0.225 0.185 -$0.04 -17.78% CBB.wt 0.225 0.16 -$0.07 -28.89% CBB.wt 0.16 0.16 $0.00 0.00% CBB.wt 0.16 0.21 $0.05 31.25% CBB.wt 0.21 0.22 $0.01 4.76% CBB.wt 0.225 0.22 -$0.01 -2.22%
CCJ.wt 0.26 0.27 $0.01 3.85% CCJ.wt 0.26 0.27 $0.01 3.85% CCJ.wt 0.27 0.26 -$0.01 -3.70% CCJ.wt 0.26 0.26 $0.00 0.00% CCJ.wt 0.26 0.24 -$0.02 -7.69% CCJ.wt 0.26 0.24 -$0.02 -7.69%
CCJ.wt.A 0.14 0.13 -$0.01 -7.14% CCJ.wt.A 0.14 0.12 -$0.02 -14.29% CCJ.wt.A 0.12 0.12 $0.00 0.00% CCJ.wt.A 0.12 0.12 $0.00 0.00% CCJ.wt.A 0.12 0.14 $0.02 16.67% CCJ.wt.A 0.14 0.14 $0.00 0.00%
CKG.wt 4 3.9 -$0.10 -2.50% CKG.wt 4 3.9 -$0.10 -2.50% CKG.wt 3.9 4.01 $0.11 2.82% CKG.wt 4.01 4.01 $0.00 0.00% CKG.wt 4.01 4.1 $0.09 2.24% CKG.wt 4 4.1 $0.10 2.50%
CNM.wt 0.035 0.035 $0.00 0.00% CNM.wt 0.035 0.035 $0.00 0.00% CNM.wt 0.035 0.035 $0.00 0.00% CNM.wt 0.035 0.035 $0.00 0.00% CNM.wt 0.035 0.04 $0.01 14.29% CNM.wt 0.035 0.04 $0.01 14.29%
DML.wt 15.25 13.5 -$1.75 -11.48% DML.wt 15.25 13.6 -$1.65 -10.82% DML.wt 13.6 13.6 $0.00 0.00% DML.wt 13.6 12.34 -$1.26 -9.26% DML.wt 12.34 14.3 $1.91 15.48% DML.wt 15.25 14.25 -$1.00 -6.56%
DML.wt.A 11.85 10.77 -$1.08 -9.11% DML.wt.A 11.85 10.75 -$1.10 -9.28% DML.wt.A 10.75 9.5 -$1.25 -11.63% DML.wt.A 9.5 9.5 $0.00 0.00% DML.wt.A 9.5 10.5 $1.00 10.53% DML.wt.A 11.85 10.5 -$1.35 -11.39%
DNR.wt 0.095 0.08 -$0.02 -15.79% DNR.wt 0.095 0.08 -$0.02 -15.79% 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 0.095 0.08 -$0.02 -15.79%
DPF.wt 1.6 1.6 $0.00 0.00% DPF.wt 1.6 1.6 $0.00 0.00% DPF.wt 1.6 1.6 $0.00 0.00% DPF.wt 1.6 1.35 -$0.25 -15.63% DPF.wt 1.35 1.4 $0.05 3.70% DPF.wt 1.6 1.4 -$0.20 -12.50%
DPM.wt 2.25 2.25 $0.00 0.00% DPM.wt 2.25 2.25 $0.00 0.00% DPM.wt 2.25 2.25 $0.00 0.00% DPM.wt 2.25 2.25 $0.00 0.00% DPM.wt 2.25 2.3 $0.05 2.22% DPM.wt 2.25 2.3 $0.05 2.22%
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 0.02 $0.00 0.00% ECG.wt 0.015 0.015 $0.00 0.00%
EDV.wt 4.99 4.99 $0.00 0.00% EDV.wt 4.99 4.8 -$0.19 -3.81% EDV.wt 4.8 4.8 $0.00 0.00% EDV.wt 4.8 4.8 $0.00 0.00% EDV.wt 4.8 4.8 $0.00 0.00% EDV.wt 4.99 4.8 -$0.19 -3.81%
EET.wt 0.53 0.53 $0.00 0.00% EET.wt 0.53 0.53 $0.00 0.00% EET.wt 0.53 0.51 -$0.02 -3.77% EET.wt 0.51 0.51 $0.00 0.00% EET.wt 0.51 0.57 $0.06 11.76% EET.wt 0.53 0.57 $0.04 7.55%
ELR.wt 0.89 0.89 $0.00 0.00% ELR.wt 0.89 0.82 -$0.07 -7.87% ELR.wt 0.82 0.66 -$0.16 -19.51% ELR.wt 0.66 0.66 $0.00 0.00% ELR.wt 0.66 0.79 $0.13 19.70% ELR.wt 0.89 0.79 -$0.10 -11.24%
ELR.wt.A 0.96 0.92 -$0.04 -4.17% ELR.wt.A 0.96 0.95 -$0.01 -1.04% ELR.wt.A 0.95 0.75 -$0.20 -21.05% ELR.wt.A 0.75 0.81 $0.06 8.00% ELR.wt.A 0.81 0.92 $0.11 13.58% ELR.wt.A 0.96 0.92 -$0.04 -4.17%
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 0.27 0.27 $0.00 0.00% EOS.wt 0.27 0.2 -$0.07 -25.93% EOS.wt 0.2 0.22 $0.02 10.00% EOS.wt 0.22 0.24 $0.02 9.09% EOS.wt 0.24 0.35 $0.11 45.83% EOS.wt 0.27 0.35 $0.08 29.63%
EPD.wt 0 0 $0.00 #DIV/0! EPD.wt 0.15 0.15 $0.00 0.00% EPD.wt 0.15 0.25 $0.10 66.67% EPD.wt 0.25 0.25 $0.00 0.00% EPD.wt 0.25 0.25 $0.00 0.00% EPD.wt 0.15 0.25 $0.10 66.67%
EPM.wt 0.63 0.62 -$0.01 -1.59% EPM.wt 0.63 0.6 -$0.03 -4.76% EPM.wt 0.6 0.66 $0.06 10.00% EPM.wt 0.66 0.66 $0.00 0.00% EPM.wt 0.66 0.69 $0.03 4.55% EPM.wt 0.63 0.69 $0.06 9.52%
EPM.wt.a 0.75 0.72 -$0.03 -4.00% EPM.wt.a 0.75 0.73 -$0.02 -2.67% EPM.wt.a 0.73 0.72 -$0.01 -1.37% EPM.wt.a 0.72 0.72 $0.00 0.00% EPM.wt.a 0.72 0.74 $0.02 2.78% EPM.wt.a 0.75 0.74 -$0.01 -1.33%
EPM.wt.b 0.63 0.64 $0.01 1.59% EPM.wt.b 0.63 0.63 $0.00 0.00% EPM.wt.b 0.63 0.62 -$0.01 -1.59% EPM.wt.b 0.62 0.65 $0.03 4.84% EPM.wt.b 0.65 0.66 $0.01 1.54% EPM.wt.b 0.63 0.66 $0.03 4.76%
EQN.wt 2.6 2.3 -$0.30 -11.54% EQN.wt 2.6 2.4 -$0.20 -7.69% EQN.wt 2.4 1.95 -$0.45 -18.75% EQN.wt 1.95 1.92 -$0.03 -1.54% EQN.wt 1.92 2 $0.08 4.17% EQN.wt 2.6 2 -$0.60 -23.08%
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 0.5 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%
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 12.2 -$1.04 -7.85% FCR.wt 13.24 12.2 -$1.04 -7.85%
FGX.wt 0.15 0.15 $0.00 0.00% FGX.wt 0.15 0.15 $0.00 0.00% FGX.wt 0.15 0.15 $0.00 0.00% FGX.wt 0.15 0.15 $0.00 0.00% FGX.wt 0.15 0.15 $0.00 0.00% FGX.wt 0.15 0.15 $0.00 0.00%
FR.wt 0.89 0.9 $0.01 1.12% FR.wt 0.89 0.94 $0.05 5.62% FR.wt 0.94 0.55 -$0.39 -41.49% FR.wt 0.55 0.55 $0.00 0.00% FR.wt 0.55 0.9 $0.35 63.64% FR.wt 0.89 0.9 $0.01 1.12%
FRE.wt 0.82 0.86 $0.04 4.88% FRE.wt 0.82 0.76 -$0.06 -7.32% FRE.wt 0.76 0.8 $0.04 5.26% FRE.wt 0.8 0.65 -$0.15 -18.75% FRE.wt 0.65 0.75 $0.10 15.38% FRE.wt 0.82 0.75 -$0.07 -8.54%
FT.wt 0.445 0.35 -$0.10 -21.35% FT.wt 0.445 0.35 -$0.10 -21.35% FT.wt 0.35 0.35 $0.00 0.00% FT.wt 0.35 0.35 $0.00 0.00% FT.wt 0.35 0.35 $0.00 0.00% FT.wt 0.445 0.35 -$0.10 -21.35%
FTF.wt 0.25 0.3 $0.05 20.00% FTF.wt 0.25 0.3 $0.05 20.00% FTF.wt 0.3 0.35 $0.05 16.67% FTF.wt 0.35 0.35 $0.00 0.00% FTF.wt 0.35 0.35 $0.00 0.00% FTF.wt 0.25 0.35 $0.10 40.00%
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 0.01 $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 9.8 9.5 -$0.30 -3.06% G.wt.G 9.8 9.89 $0.09 0.92% G.wt.G 9.89 10.1 $0.21 2.12% G.wt.G 10.1 10.1 $0.00 0.00% G.wt.G 10.1 10.7 $0.55 5.45% G.wt.G 9.8 10.65 $0.85 8.67%
GBG.wt 0.72 0.7 -$0.02 -2.78% GBG.wt 0.72 0.66 -$0.06 -8.33% GBG.wt 0.66 0.6 -$0.06 -9.09% GBG.wt 0.6 0.6 $0.00 0.00% GBG.wt 0.6 0.72 $0.12 20.00% GBG.wt 0.72 0.72 $0.00 0.00%
GCE.wt.a 0.21 0.21 $0.00 0.00% GCE.wt.a 0.21 0.2 -$0.01 -4.76% GCE.wt.a 0.2 0.11 -$0.09 -45.00% GCE.wt.a 0.11 0.145 $0.04 31.82% GCE.wt.a 0.145 0.2 $0.06 37.93% GCE.wt.a 0.21 0.2 -$0.01 -4.76%
GD nt nt nt nt GD nt nt nt nt GD nt nt nt nt GD nt nt nt nt GD 0 0 0 0 GD nt 0 0 0
GGG.wt 0.025 0.025 $0.00 0.00% GGG.wt 0.025 0.025 $0.00 0.00% GGG.wt 0.025 0.025 $0.00 0.00% GGG.wt 0.025 0.025 $0.00 0.00% GGG.wt 0.025 0.03 $0.00 0.00% GGG.wt 0.025 0.025 $0.00 0.00%
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 2 $0.00 0.00% GMC.wt 2 2 $0.00 0.00% GMC.wt 2 2 $0.00 0.00%
GMC.wt.a 1.2 1.2 $0.00 0.00% GMC.wt.a 1.2 1.2 $0.00 0.00% GMC.wt.a 1.2 1.2 $0.00 0.00% GMC.wt.a 1.2 1.2 $0.00 0.00% GMC.wt.a 1.2 1.2 $0.00 0.00% GMC.wt.a 1.2 1.2 $0.00 0.00%
GMC.wt.b 1 1 $0.00 0.00% GMC.wt.b 1 1 $0.00 0.00% GMC.wt.b 1 1 $0.00 0.00% GMC.wt.b 1 1 $0.00 0.00% GMC.wt.b 1 1 $0.00 0.00% GMC.wt.b 1 1 $0.00 0.00%
GPE.wt 0.055 0.055 $0.00 0.00% GPE.wt 0.055 0.045 -$0.01 -18.18% GPE.wt 0.045 0.045 $0.00 0.00% GPE.wt 0.045 0.045 $0.00 0.00% GPE.wt 0.045 0.05 $0.00 0.00% GPE.wt 0.055 0.045 -$0.01 -18.18%
GUR.wt 1.27 1.31 $0.04 3.15% GUR.wt 1.27 1.34 $0.07 5.51% GUR.wt 1.34 1.32 -$0.02 -1.49% GUR.wt 1.32 1.31 -$0.01 -0.76% GUR.wt 1.31 1.31 $0.00 0.00% GUR.wt 1.27 1.31 $0.04 3.15%
HDG.wt 0.2 0.175 -$0.03 -12.50% HDG.wt 0.2 0.17 -$0.03 -15.00% HDG.wt 0.17 0.145 -$0.03 -14.71% HDG.wt 0.145 0.16 $0.02 10.34% HDG.wt 0.16 0.16 $0.00 0.00% HDG.wt 0.2 0.16 -$0.04 -20.00%
HRG.wt 0.58 0.55 -$0.03 -5.17% HRG.wt 0.58 0.57 -$0.01 -1.72% HRG.wt 0.57 0.57 $0.00 0.00% HRG.wt 0.57 0.57 $0.00 0.00% HRG.wt 0.57 0.57 $0.00 0.00% HRG.wt 0.58 0.57 -$0.01 -1.72%
ICX.wt 0.18 0.18 $0.00 0.00% ICX.wt 0.18 0.165 -$0.02 -8.33% ICX.wt 0.165 0.14 -$0.03 -15.15% ICX.wt 0.14 0.14 $0.00 0.00% ICX.wt 0.14 0.11 -$0.03 -21.43% ICX.wt 0.18 0.11 -$0.07 -38.89%
IE.wt 0.87 0.87 $0.00 0.00% IE.wt 0.87 0.87 $0.00 0.00% IE.wt 0.87 0.7 -$0.17 -19.54% IE.wt 0.7 0.7 $0.00 0.00% IE.wt 0.7 0.7 $0.00 0.00% IE.wt 0.87 0.7 -$0.17 -19.54%
IMG.wt 0.89 0.88 -$0.01 -1.12% IMG.wt 0.89 0.88 -$0.01 -1.12% IMG.wt 0.88 0.85 -$0.03 -3.41% IMG.wt 0.85 0.84 -$0.01 -1.18% IMG.wt 0.84 0.87 $0.03 3.57% IMG.wt 0.89 0.87 -$0.02 -2.25%
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 0.02 $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 0.38 0.43 $0.05 13.16% IMZ.wt 0.38 0.43 $0.05 13.16% IMZ.wt 0.43 0.375 -$0.06 -12.79% IMZ.wt 0.375 0.375 $0.00 0.00% IMZ.wt 0.375 0.38 $0.00 0.00% IMZ.wt 0.38 0.375 -$0.01 -1.32%
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% 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 0.25 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 0.66 0.58 -$0.08 -12.12% K.wt 0.66 0.88 $0.22 33.33% K.wt 0.88 0.83 -$0.05 -5.68% K.wt 0.83 0.91 $0.08 9.64% K.wt 0.91 1.08 $0.17 18.68% K.wt 0.66 1.08 $0.42 63.64%
K.wt.b 2.45 2.24 -$0.21 -8.57% K.wt.b 2.45 2.5 $0.05 2.04% K.wt.b 2.5 2.55 $0.05 2.00% K.wt.b 2.55 2.65 $0.10 3.92% K.wt.b 2.65 2.75 $0.10 3.77% K.wt.b 2.45 2.75 $0.30 12.24%
KAT.wt 8 7.76 -$0.24 -3.00% KAT.wt 8 7.05 -$0.95 -11.88% KAT.wt