Sign Up For Our Newsletter and/or

        Alerts to new Warrants trading.

 End of Day Prices for week starting November 26th, 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 0.05 0.05 $0.00 0.00% ACX.wt 0.05 0.015 -$0.04 -70.00% ACX.wt 0.015 0.02 $0.01 33.33% ACX.wt 0.02 0.02 $0.00 0.00% ACX.wt 0.02 0.02 $0.00 0.00% ACX.wt 0.05 0.02 -$0.03 -60.00%
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 0.04 $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 0.85 0.85 $0.00 0.00% 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 0.8 -$0.15 -15.79% AGB.wt 0.85 0.8 -$0.05 -5.88%
ASF.wt 0.265 0.27 $0.01 1.89% ASF.wt 0.27 0.27 $0.00 0.00% ASF.wt 0.27 0.27 $0.00 0.00% ASF.wt 0.27 0.3 $0.03 11.11% ASF.wt 0.3 0.33 $0.03 10.00% ASF.wt 0.265 0.33 $0.07 24.53%
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 0.04 -$0.11 -75.00% AZA.wt 0.14 0.035 -$0.11 -75.00%
BAJ.wt 1.04 1.04 $0.00 0.00% BAJ.wt 1.04 1.05 $0.01 0.96% BAJ.wt 1.05 1 -$0.05 -4.76% BAJ.wt 1 1.08 $0.08 8.00% BAJ.wt 1.08 1.06 -$0.02 -1.85% BAJ.wt 1.04 1.06 $0.02 1.92%
BDO.wt 0.025 0.025 $0.00 0.00% BDO.wt 0.025 0.025 $0.00 0.00% BDO.wt 0.025 0.03 $0.00 0.00% BDO.wt 0.025 0.03 $0.00 0.00% BDO.wt 0.025 0.03 $0.00 0.00% BDO.wt 0.025 0.025 $0.00 0.00%
BIM.wt 1.25 1.12 -$0.13 -10.40% BIM.wt 1.12 1.12 $0.00 0.00% BIM.wt 1.12 1.12 $0.00 0.00% BIM.wt 1.12 1.12 $0.00 0.00% BIM.wt 1.12 1.12 $0.00 0.00% BIM.wt 1.25 1.12 -$0.13 -10.40%
BNC.wt 0.16 0.16 $0.00 0.00% BNC.wt 0.16 0.16 $0.00 0.00% BNC.wt 0.16 0.1 -$0.06 -37.50% BNC.wt 0.1 0.1 $0.00 0.00% BNC.wt 0.1 0.1 $0.00 0.00% BNC.wt 0.16 0.1 -$0.06 -37.50%
BNK.wt 0.33 0.32 -$0.01 -3.03% BNK.wt 0.32 0.3 -$0.02 -6.25% BNK.wt 0.3 0.32 $0.02 6.67% BNK.wt 0.32 0.32 $0.00 0.00% BNK.wt 0.32 0.3 -$0.02 -6.25% BNK.wt 0.33 0.3 -$0.03 -9.09%
BNK.wt.A 0.41 0.38 -$0.03 -7.32% BNK.wt.A 0.38 0.35 -$0.03 -7.89% BNK.wt.A 0.35 0.3 -$0.05 -14.29% BNK.wt.A 0.3 0.31 $0.01 3.33% BNK.wt.A 0.31 0.31 $0.00 0.00% BNK.wt.A 0.41 0.31 -$0.10 -24.39%
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 0.93 0.84 -$0.09 -9.68% BWR.wt 0.84 0.76 -$0.08 -9.52% BWR.wt 0.76 0.84 $0.08 10.53% BWR.wt 0.84 0.95 $0.11 13.10% BWR.wt 0.95 0.94 -$0.01 -1.05% BWR.wt 0.93 0.94 $0.01 1.08%
CBB.wt 0.22 0.175 -$0.05 -20.45% CBB.wt 0.175 0.2 $0.03 14.29% CBB.wt 0.2 0.21 $0.01 5.00% CBB.wt 0.21 0.22 $0.01 4.76% CBB.wt 0.22 0.18 -$0.05 -20.45% CBB.wt 0.22 0.175 -$0.05 -20.45%
CCJ.wt 0.24 0.25 $0.01 4.17% CCJ.wt 0.25 0.2 -$0.05 -20.00% CCJ.wt 0.2 0.2 $0.00 0.00% CCJ.wt 0.2 0.24 $0.04 20.00% CCJ.wt 0.24 0.25 $0.01 4.17% CCJ.wt 0.24 0.25 $0.01 4.17%
CCJ.wt.A 0.14 0.1 -$0.04 -28.57% CCJ.wt.A 0.1 0.085 -$0.02 -15.00% CCJ.wt.A 0.085 0.08 -$0.01 -5.88% CCJ.wt.A 0.08 0.1 $0.02 25.00% CCJ.wt.A 0.1 0.1 $0.00 0.00% CCJ.wt.A 0.14 0.1 -$0.04 -28.57%
CKG.wt 4.1 3.83 -$0.27 -6.59% CKG.wt 3.83 3.83 $0.00 0.00% CKG.wt 3.83 3.9 $0.07 1.83% CKG.wt 3.9 3.9 $0.00 0.00% CKG.wt 3.9 3.9 $0.00 0.00% CKG.wt 4.1 3.9 -$0.20 -4.88%
CNM.wt 0.04 0.04 $0.00 0.00% CNM.wt 0.04 0.03 -$0.01 -25.00% CNM.wt 0.03 0.04 $0.01 16.67% CNM.wt 0.035 0.04 $0.00 0.00% CNM.wt 0.035 0.04 $0.00 0.00% CNM.wt 0.04 0.035 -$0.01 -12.50%
DML.wt 14.25 13.1 -$1.15 -8.07% DML.wt 13.1 11.94 -$1.16 -8.85% DML.wt 11.94 13.6 $1.64 13.74% DML.wt 13.58 13.8 $0.24 1.77% DML.wt 13.82 13.2 -$0.58 -4.20% DML.wt 14.25 13.24 -$1.01 -7.09%
DML.wt.A 10.5 9.77 -$0.73 -6.95% DML.wt.A 9.77 9.01 -$0.76 -7.78% DML.wt.A 9.01 9.5 $0.49 5.44% DML.wt.A 9.5 9.99 $0.49 5.16% DML.wt.A 9.99 9.6 -$0.39 -3.90% DML.wt.A 10.5 9.6 -$0.90 -8.57%
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 1.25 -$0.15 -10.71% DPF.wt 1.25 1.2 -$0.05 -4.00% DPF.wt 1.2 1.25 $0.05 4.17% DPF.wt 1.25 1.25 $0.00 0.00% DPF.wt 1.25 1.4 $0.15 12.00% DPF.wt 1.4 1.4 $0.00 0.00%
DPM.wt 2.3 2.2 -$0.10 -4.35% DPM.wt 2.2 2.2 $0.00 0.00% DPM.wt 2.2 2.2 $0.00 0.00% DPM.wt 2.2 2.2 $0.00 0.00% DPM.wt 2.2 2.2 $0.00 0.00% DPM.wt 2.3 2.2 -$0.10 -4.35%
ECG.wt 0.015 0.015 $0.00 0.00% ECG.wt 0.015 0.015 $0.00 0.00% ECG.wt 0.015 0.01 -$0.01 -33.33% ECG.wt 0.01 0.01 $0.00 0.00% ECG.wt 0.01 0.01 $0.00 0.00% ECG.wt 0.015 0.01 -$0.01 -33.33%
EDV.wt 4.8 4.9 $0.10 2.08% EDV.wt 4.9 4.9 $0.00 0.00% EDV.wt 4.9 4.7 -$0.20 -4.08% EDV.wt 4.7 4.7 $0.00 0.00% EDV.wt 4.7 4.7 $0.00 0.00% EDV.wt 4.8 4.7 -$0.10 -2.08%
EET.wt 0.57 0.51 -$0.06 -10.53% EET.wt 0.51 0.51 $0.00 0.00% EET.wt 0.51 0.5 -$0.01 -1.96% EET.wt 0.5 0.49 -$0.01 -2.00% EET.wt 0.49 0.52 $0.03 6.12% EET.wt 0.57 0.52 -$0.05 -8.77%
ELR.wt 0.79 0.79 $0.00 0.00% ELR.wt 0.79 0.8 $0.01 1.27% ELR.wt 0.8 0.79 -$0.01 -1.25% ELR.wt 0.79 0.85 $0.06 7.59% ELR.wt 0.85 0.88 $0.03 3.53% ELR.wt 0.79 0.88 $0.09 11.39%
ELR.wt.A 0.92 0.9 -$0.02 -2.17% ELR.wt.A 0.9 0.89 -$0.01 -1.11% ELR.wt.A 0.89 0.96 $0.07 7.87% ELR.wt.A 0.96 0.98 $0.02 2.08% ELR.wt.A 0.98 1.01 $0.03 3.06% ELR.wt.A 0.92 1.01 $0.09 9.78%
ENR.wt 0.03 0.03 $0.00 0.00% ENR.wt 0.03 0.02 -$0.01 -33.33% 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 0.03 0.02 -$0.01 -33.33%
EOS.wt 0.35 0.35 $0.00 0.00% EOS.wt 0.35 0.35 $0.00 0.00% EOS.wt 0.35 0.5 $0.15 42.86% EOS.wt 0.5 0.46 -$0.04 -8.00% EOS.wt 0.46 0.35 -$0.11 -23.91% EOS.wt 0.35 0.35 $0.00 0.00%
EPD.wt 0.25 0.25 $0.00 0.00% EPD.wt 0.25 0.25 $0.00 0.00% EPD.wt 0.25 0.25 $0.00 0.00% EPD.wt 0.25 0.25 $0.00 0.00% EPD.wt 0.25 0.25 $0.00 0.00% EPD.wt 0.25 0.25 $0.00 0.00%
EPM.wt 0.69 0.68 -$0.01 -1.45% EPM.wt 0.68 0.7 $0.02 2.94% EPM.wt 0.7 0.56 -$0.14 -20.00% EPM.wt 0.56 0.6 $0.04 7.14% EPM.wt 0.6 0.6 $0.00 0.00% EPM.wt 0.69 0.6 -$0.09 -13.04%
EPM.wt.a 0.74 0.72 -$0.02 -2.70% EPM.wt.a 0.72 0.71 -$0.01 -1.39% EPM.wt.a 0.71 0.68 -$0.03 -4.23% EPM.wt.a 0.68 0.65 -$0.03 -4.41% EPM.wt.a 0.65 0.65 $0.00 0.00% EPM.wt.a 0.74 0.65 -$0.09 -12.16%
EPM.wt.b 0.66 0.7 $0.04 6.06% EPM.wt.b 0.7 0.67 -$0.03 -4.29% EPM.wt.b 0.67 0.62 -$0.05 -7.46% EPM.wt.b 0.62 0.68 $0.06 9.68% EPM.wt.b 0.68 0.68 $0.00 0.00% EPM.wt.b 0.66 0.68 $0.02 3.03%
EQN.wt 2 1.9 -$0.10 -5.00% EQN.wt 1.9 1.81 -$0.09 -4.74% EQN.wt 1.81 2.06 $0.25 13.81% EQN.wt 2.06 2 -$0.06 -2.91% EQN.wt 2 2.05 $0.05 2.50% EQN.wt 2 2.05 $0.05 2.50%
ERD.wt 0.5 0.4 -$0.10 -20.00% ERD.wt 0.4 0.4 $0.00 0.00% ERD.wt 0.4 0.5 $0.10 25.00% ERD.wt 0.5 0.5 $0.00 0.00% ERD.wt 0.5 0.4 -$0.10 -20.00% ERD.wt 0.5 0.4 -$0.10 -20.00%
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 12.2 $0.00 0.00% FCR.wt 12.2 12.2 $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 0.5 $0.35 233.33% FGX.wt 0.15 0.5 $0.35 233.33%
FR.wt 0.9 0.61 -$0.29 -32.22% FR.wt 0.61 0.6 -$0.01 -1.64% FR.wt 0.6 0.6 $0.00 0.00% FR.wt 0.6 0.6 $0.00 0.00% FR.wt 0.6 0.6 $0.00 0.00% FR.wt 0.9 0.6 -$0.30 -33.33%
FRE.wt 0.75 0.65 -$0.10 -13.33% FRE.wt 0.65 0.52 -$0.13 -20.00% FRE.wt 0.52 0.52 $0.00 0.00% FRE.wt 0.52 0.55 $0.03 5.77% FRE.wt 0.55 0.6 $0.05 9.09% FRE.wt 0.75 0.6 -$0.15 -20.00%
FT.wt 0.35 0.285 -$0.07 -18.57% FT.wt 0.285 0.285 $0.00 0.00% FT.wt 0.285 0.29 $0.00 0.00% FT.wt 0.285 0.29 $0.00 0.00% FT.wt 0.285 0.3 $0.01 3.51% FT.wt 0.35 0.295 -$0.06 -15.71%
FTF.wt 0.35 0.35 $0.00 0.00% FTF.wt 0.35 0.35 $0.00 0.00% FTF.wt 0.35 0.35 $0.00 0.00% FTF.wt 0.35 0.35 $0.00 0.00% FTF.wt 0.35 0.5 $0.15 42.86% FTF.wt 0.35 0.5 $0.15 42.86%
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 0.01 $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 10.65 10.65 $0.00 0.00% G.wt.G 10.65 10.65 $0.00 0.00% G.wt.G 10.65 10.9 $0.20 1.88% G.wt.G 10.85 11 $0.13 1.20% G.wt.G 10.98 10.6 -$0.39 -3.55% G.wt.G 10.65 10.59 -$0.06 -0.56%
GBG.wt 0.72 0.72 $0.00 0.00% GBG.wt 0.72 0.7 -$0.02 -2.78% GBG.wt 0.7 0.64 -$0.06 -8.57% GBG.wt 0.64 0.64 $0.00 0.00% GBG.wt 0.64 0.64 $0.00 0.00% GBG.wt 0.72 0.64 -$0.08 -11.11%
GCE.wt.a 0.2 0.15 -$0.05 -25.00% GCE.wt.a 0.15 0.14 -$0.01 -6.67% GCE.wt.a 0.14 0.14 -$0.01 -3.57% GCE.wt.a 0.135 0.13 -$0.01 -7.41% GCE.wt.a 0.125 0.1 -$0.03 -20.00% GCE.wt.a 0.2 0.1 -$0.10 -50.00%
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 0.025 0.025 $0.00 0.00% GGG.wt 0.025 0.025 $0.00 0.00% GGG.wt 0.025 0.02 -$0.01 -20.00% GGG.wt 0.02 0.02 $0.00 0.00% GGG.wt 0.02 0.02 $0.00 0.00% GGG.wt 0.025 0.02 -$0.01 -20.00%
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 0.045 0.045 $0.00 0.00% GPE.wt 0.045 0.04 -$0.01 -11.11% 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 0.045 0.04 -$0.01 -11.11%
GUR.wt 1.31 1.32 $0.01 0.76% GUR.wt 1.32 1.31 -$0.01 -0.76% GUR.wt 1.31 1.31 $0.00 0.00% GUR.wt 1.31 1.31 $0.00 0.00% GUR.wt 1.31 1.39 $0.08 6.11% GUR.wt 1.31 1.39 $0.08 6.11%
HDG.wt 0.16 0.15 -$0.01 -6.25% HDG.wt 0.15 0.15 $0.00 0.00% HDG.wt 0.15 0.15 $0.00 0.00% HDG.wt 0.15 0.16 $0.01 3.33% HDG.wt 0.155 0.16 $0.00 0.00% HDG.wt 0.16 0.155 -$0.01 -3.13%
HRG.wt 0.57 0.53 -$0.04 -7.02% HRG.wt 0.53 0.41 -$0.12 -22.64% HRG.wt 0.41 0.41 $0.00 0.00% HRG.wt 0.41 0.45 $0.04 9.76% HRG.wt 0.45 0.45 $0.00 0.00% HRG.wt 0.57 0.45 -$0.12 -21.05%
ICX.wt 0.11 0.09 -$0.02 -18.18% ICX.wt 0.09 0.1 $0.01 11.11% ICX.wt 0.1 0.1 -$0.01 -5.00% ICX.wt 0.095 0.09 -$0.01 -10.53% ICX.wt 0.085 0.09 $0.00 0.00% ICX.wt 0.11 0.085 -$0.03 -22.73%
IE.wt 0.7 0.7 $0.00 0.00% IE.wt 0.7 0.7 $0.00 0.00% IE.wt 0.7 0.7 $0.00 0.00% IE.wt 0.7 0.7 $0.00 0.00% IE.wt 0.7 0.7 $0.00 0.00% IE.wt 0.7 0.7 $0.00 0.00%
IMG.wt 0.87 0.84 -$0.03 -3.45% IMG.wt 0.84 0.82 -$0.02 -2.38% IMG.wt 0.82 0.83 $0.01 1.22% IMG.wt 0.83 0.83 $0.00 0.00% IMG.wt 0.83 0.83 $0.00 0.00% IMG.wt 0.87 0.83 -$0.04 -4.60%
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 0.02 $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 0.375 0.44 $0.07 17.33% IMZ.wt 0.44 0.33 -$0.11 -25.00% IMZ.wt 0.33 0.33 $0.00 0.00% IMZ.wt 0.33 0.33 $0.00 0.00% IMZ.wt 0.33 0.29 -$0.04 -12.12% IMZ.wt 0.375 0.29 -$0.09 -22.67%
INV.wt 0.05 0.05 $0.00 0.00% INV.wt 0.05 0.035 -$0.02 -30.00% INV.wt 0.035 0.04 $0.00 0.00% INV.wt 0.035 0.06 $0.03 71.43% INV.wt 0.06 0.06 $0.00 0.00% INV.wt 0.05 0.06 $0.01 20.00%
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 1.08 0.92 -$0.16 -14.81% K.wt 0.92 0.82 -$0.10 -10.87% K.wt 0.82 0.96 $0.14 17.07% K.wt 0.96 0.95 -$0.01 -1.04% K.wt 0.95 0.77 -$0.18 -18.95% K.wt 1.08 0.77 -$0.31 -28.70%
K.wt.b 2.75 2.75 $0.00 0.00% K.wt.b 2.75 2.66 -$0.09 -3.27% K.wt.b 2.66 2.76 $0.10 3.76% K.wt.b 2.76 2.7 -$0.06 -2.17% K.wt.b 2.7 2.6 -$0.10 -3.70% K.wt.b 2.75 2.6 -$0.15 -5.45%
KAT.wt 7 7.01 $0.01 0.14% KAT.wt 7.01 6.5 -$0.51 -7.28% KAT.wt 6.5 6.5 $0.00 0.00% KAT.wt 6.5 7.25 $0.75 11.54% KAT.wt 7.25