Sign Up For Our Newsletter and/or

        Alerts to new Warrants trading.

 End of Day Prices for week starting November 5th, 2007

 Calculators

 

Black-Scholes analysis (no dividends)

Black-Scholes analysis (with dividends)

Warrants binomial model calculator

 
  Monday         Tuesday       Wednesday       Thursday       Friday         Weeks  Gains    
ACX.wt 0.045 0.04 -$0.01 -11.11% 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 0.045 0.04 -$0.01 -11.11%
ACX.wt.a 0.05 0.05 $0.00 0.00% ACX.wt.a 0.05 0.035 -$0.02 -30.00% 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 0.05 0.035 -$0.02 -30.00%
AEM.wt.u 38.01 37.33 -$0.68 -1.79% AEM.wt.u 37.33 38.69 $1.36 3.64% AEM.wt.u 38.69 37.46 -$1.23 -3.18% AEM.wt.u 37.46 36.22 -$1.24 -3.31% AEM.wt.u 36.22 34.3 -$1.92 -5.30% AEM.wt.u 38.01 34.3 -$3.71 -9.76%
ASF.wt 0.235 0.235 $0.00 0.00% ASF.wt 0.235 0.235 $0.00 0.00% ASF.wt 0.235 0.265 $0.03 12.77% ASF.wt 0.265 0.265 $0.00 0.00% ASF.wt 0.265 0.27 $0.01 1.89% ASF.wt 0.235 0.27 $0.04 14.89%
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%
BAJ.wt 1.22 1.22 $0.00 0.00% BAJ.wt 1.22 1.23 $0.01 0.82% BAJ.wt 1.23 1.25 $0.02 1.63% BAJ.wt 1.25 1.26 $0.01 0.80% BAJ.wt 1.26 1.25 -$0.01 -0.79% BAJ.wt 1.22 1.25 $0.03 2.46%
BDO.wt 0.04 0.025 -$0.02 -37.50% BDO.wt 0.025 0.025 $0.00 0.00% BDO.wt 0.025 0.04 $0.02 60.00% BDO.wt 0.04 0.035 -$0.01 -12.50% BDO.wt 0.035 0.03 -$0.01 -14.29% BDO.wt 0.04 0.03 -$0.01 -25.00%
BIM.wt 1.75 1.75 $0.00 0.00% BIM.wt 1.75 1.75 $0.00 0.00% BIM.wt 1.75 1.75 $0.00 0.00% BIM.wt 1.75 1.5 -$0.25 -14.29% BIM.wt 1.5 1.39 -$0.11 -7.33% BIM.wt 1.75 1.39 -$0.36 -20.57%
BNC.wt 0.2 0.2 $0.00 0.00% BNC.wt 0.2 0.2 $0.00 0.00% BNC.wt 0.2 0.2 $0.00 0.00% BNC.wt 0.2 0.2 $0.00 0.00% BNC.wt 0.2 0.2 $0.00 0.00% BNC.wt 0.2 0.2 $0.00 0.00%
BNK.wt 0.24 0.25 $0.01 4.17% BNK.wt 0.25 0.27 $0.02 8.00% BNK.wt 0.27 0.32 $0.05 18.52% BNK.wt 0.32 0.38 $0.06 18.75% BNK.wt 0.38 0.34 -$0.04 -10.53% BNK.wt 0.24 0.34 $0.10 41.67%
BNK.wt.A 0.315 0.29 -$0.03 -7.94% BNK.wt.A 0.29 0.28 -$0.01 -3.45% BNK.wt.A 0.28 0.31 $0.03 10.71% BNK.wt.A 0.31 0.42 $0.11 35.48% BNK.wt.A 0.42 0.37 -$0.05 -11.90% BNK.wt.A 0.315 0.37 $0.06 17.46%
BSK.wt 0.13 0.15 $0.02 15.38% 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 0.13 0.15 $0.02 15.38%
BWR.wt 1.52 1.39 -$0.13 -8.55% BWR.wt 1.39 1.45 $0.06 4.32% BWR.wt 1.45 1.3 -$0.15 -10.34% BWR.wt 1.30 1.28 -$0.02 -1.54% BWR.wt 1.28 1.26 -$0.02 -1.56% BWR.wt 1.52 1.26 -$0.26 -17.11%
CBB.wt 0.26 0.26 $0.00 0.00% CBB.wt 0.26 0.25 -$0.01 -3.85% CBB.wt 0.25 0.25 $0.00 0.00% CBB.wt 0.25 0.25 $0.00 0.00% CBB.wt 0.25 0.25 $0.00 0.00% CBB.wt 0.26 0.25 -$0.01 -3.85%
CCJ.wt 0.6 0.6 $0.00 0.00% CCJ.wt 0.6 0.58 -$0.02 -3.33% CCJ.wt 0.58 0.59 $0.01 1.72% CCJ.wt 0.59 0.59 $0.00 0.00% CCJ.wt 0.59 0.57 -$0.02 -3.39% CCJ.wt 0.6 0.57 -$0.03 -5.00%
CCJ.wt.A 0.22 0.215 -$0.01 -2.27% CCJ.wt.A 0.215 0.215 $0.00 0.00% CCJ.wt.A 0.215 0.23 $0.02 6.98% CCJ.wt.A 0.23 0.23 $0.00 0.00% CCJ.wt.A 0.23 0.2 -$0.03 -13.04% CCJ.wt.A 0.22 0.2 -$0.02 -9.09%
CKG.wt 4 4 $0.00 0.00% CKG.wt 4 4.5 $0.50 12.50% CKG.wt 4.5 4.25 -$0.25 -5.56% CKG.wt 4.25 4.25 $0.00 0.00% CKG.wt 4.25 4 -$0.25 -5.88% CKG.wt 4 4 $0.00 0.00%
CNM.wt 0.04 0.04 $0.00 0.00% CNM.wt 0.04 0.04 $0.00 0.00% CNM.wt 0.04 0.04 $0.00 0.00% CNM.wt 0.04 0.04 $0.00 0.00% CNM.wt 0.04 0.04 $0.00 0.00% CNM.wt 0.04 0.04 $0.00 0.00%
DML.wt 23.1 23.1 $0.00 0.00% DML.wt 23.1 21.75 -$1.35 -5.84% DML.wt 21.75 20.6 -$1.15 -5.29% DML.wt 20.6 19.98 -$0.62 -3.01% DML.wt 19.98 18.5 -$1.48 -7.41% DML.wt 23.1 18.5 -$4.60 -19.91%
DML.wt.A 15.95 15.75 -$0.20 -1.25% DML.wt.A 15.75 15.77 $0.02 0.13% DML.wt.A 15.77 15.65 -$0.12 -0.76% DML.wt.A 15.65 14 -$1.65 -10.54% DML.wt.A 14 14 $0.00 0.00% DML.wt.A 15.95 14 -$1.95 -12.23%
DNR.wt 0.11 0.11 $0.00 0.00% DNR.wt 0.11 0.11 $0.00 0.00% DNR.wt 0.11 0.11 $0.00 0.00% DNR.wt 0.11 0.11 $0.00 0.00% DNR.wt 0.11 0.11 $0.00 0.00% DNR.wt 0.11 0.11 $0.00 0.00%
DPF.wt 1.75 1.7 -$0.05 -2.86% DPF.wt 1.7 1.65 -$0.05 -2.94% DPF.wt 1.65 1.65 $0.00 0.00% DPF.wt 1.65 1.65 $0.00 0.00% DPF.wt 1.65 1.7 $0.05 3.03% DPF.wt 1.75 1.7 -$0.05 -2.86%
DPM.wt 2.9 2.9 $0.00 0.00% DPM.wt 2.9 2.9 $0.00 0.00% DPM.wt 2.9 2.9 $0.00 0.00% DPM.wt 2.9 2.52 -$0.38 -13.10% DPM.wt 2.52 2.5 -$0.02 -0.79% DPM.wt 2.9 2.5 -$0.40 -13.79%
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 5.5 5.3 -$0.20 -3.64% EDV.wt 5.3 5.3 $0.00 0.00% EDV.wt 5.3 5.3 $0.00 0.00% EDV.wt 5.3 5.39 $0.09 1.70% EDV.wt 5.39 4.95 -$0.44 -8.16% EDV.wt 5.5 4.95 -$0.55 -10.00%
EET.wt 0.59 0.5 -$0.09 -15.25% EET.wt 0.5 0.7 $0.20 40.00% EET.wt 0.7 0.6 -$0.10 -14.29% EET.wt 0.6 0.6 $0.00 0.00% EET.wt 0.6 0.65 $0.05 8.33% EET.wt 0.59 0.65 $0.06 10.17%
ELR.wt 1.05 0.99 -$0.06 -5.71% ELR.wt 0.99 1.03 $0.04 4.04% ELR.wt 1.03 0.92 -$0.11 -10.68% ELR.wt 0.92 1 $0.08 8.70% ELR.wt 1 0.86 -$0.14 -14.00% ELR.wt 1.05 0.86 -$0.19 -18.10%
ELR.wt.A 1.25 1.22 -$0.03 -2.40% ELR.wt.A 1.22 1.25 $0.03 2.46% ELR.wt.A 1.25 1.12 -$0.13 -10.40% ELR.wt.A 1.12 1.09 -$0.03 -2.68% ELR.wt.A 1.09 1.04 -$0.05 -4.59% ELR.wt.A 1.25 1.04 -$0.21 -16.80%
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 0.47 0.7 $0.23 48.94% EOS.wt 0.7 1.05 $0.35 50.00% EOS.wt 1.05 0.455 -$0.60 -56.67% EOS.wt 0.455 0.6 $0.15 31.87% EOS.wt 0.6 0.41 -$0.19 -31.67% EOS.wt 0.47 0.41 -$0.06 -12.77%
EPM.wt 0.8 0.79 -$0.01 -1.25% EPM.wt 0.79 0.76 -$0.03 -3.80% EPM.wt 0.76 0.76 $0.00 0.00% EPM.wt 0.76 0.72 -$0.04 -5.26% EPM.wt 0.72 0.74 $0.02 2.78% EPM.wt 0.8 0.74 -$0.06 -7.50%
EPM.wt.a 0.87 0.88 $0.01 1.15% EPM.wt.a 0.88 0.89 $0.01 1.14% EPM.wt.a 0.89 0.87 -$0.02 -2.25% EPM.wt.a 0.87 0.83 -$0.04 -4.60% EPM.wt.a 0.83 0.82 -$0.01 -1.20% EPM.wt.a 0.87 0.82 -$0.05 -5.75%
EPM.wt.b 0.84 0.84 $0.00 0.00% EPM.wt.b 0.84 0.8 -$0.04 -4.76% EPM.wt.b 0.8 0.78 -$0.02 -2.50% EPM.wt.b 0.78 0.78 $0.00 0.00% EPM.wt.b 0.78 0.78 $0.00 0.00% EPM.wt.b 0.84 0.78 -$0.06 -7.14%
EQN.wt 2.85 2.75 -$0.10 -3.51% EQN.wt 2.75 2.75 $0.00 0.00% EQN.wt 2.75 2.47 -$0.28 -10.18% EQN.wt 2.47 2.65 $0.18 7.29% EQN.wt 2.65 2.62 -$0.03 -1.13% EQN.wt 2.85 2.62 -$0.23 -8.07%
ERD.wt 0.53 0.53 $0.00 0.00% ERD.wt 0.53 0.53 $0.00 0.00% ERD.wt 0.53 0.64 $0.11 20.75% ERD.wt 0.64 0.64 $0.00 0.00% ERD.wt 0.64 0.64 $0.00 0.00% ERD.wt 0.53 0.64 $0.11 20.75%
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%
FR.wt 0.9 0.9 $0.00 0.00% FR.wt 0.9 1.5 $0.60 66.67% FR.wt 1.5 1.1 -$0.40 -26.67% FR.wt 1.1 1.09 -$0.01 -0.91% FR.wt 1.09 1.09 $0.00 0.00% FR.wt 0.9 1.09 $0.19 21.11%
FRE.wt 1.06 1 -$0.06 -5.66% FRE.wt 1 1.14 $0.14 14.00% FRE.wt 1.14 1 -$0.14 -12.28% FRE.wt 1 1 $0.00 0.00% FRE.wt 1 1.05 $0.05 5.00% FRE.wt 1.06 1.05 -$0.01 -0.94%
FT.wt 0.49 0.49 $0.00 0.00% FT.wt 0.49 0.49 $0.00 0.00% FT.wt 0.49 0.45 -$0.04 -8.16% FT.wt 0.45 0.45 $0.00 0.00% FT.wt 0.45 0.45 $0.00 0.00% FT.wt 0.49 0.45 -$0.04 -8.16%
FTF.wt 0.2 0.22 $0.02 10.00% FTF.wt 0.22 0.22 $0.00 0.00% FTF.wt 0.22 0.23 $0.01 4.55% FTF.wt 0.23 0.23 $0.00 0.00% FTF.wt 0.23 0.24 $0.01 4.35% FTF.wt 0.2 0.24 $0.04 20.00%
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% 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 11.52 11.3 -$0.22 -1.91% G.wt.G 11.3 11.75 $0.45 3.98% G.wt.G 11.75 11.69 -$0.06 -0.51% G.wt.G 11.69 11.48 -$0.21 -1.80% G.wt.G 11.48 11.65 $0.17 1.48% G.wt.G 11.52 11.65 $0.13 1.13%
GBG.wt 0.9 0.87 -$0.03 -3.33% GBG.wt 0.87 0.89 $0.02 2.30% GBG.wt 0.89 0.9 $0.01 1.12% GBG.wt 0.9 0.83 -$0.07 -7.78% GBG.wt 0.83 0.78 -$0.05 -6.02% GBG.wt 0.9 0.78 -$0.12 -13.33%
GCE.wt 0.4 0.4 $0.00 0.00% GCE.wt 0.4 0.4 $0.00 0.00% GCE.wt 0.4 0.4 $0.00 0.00% GCE.wt 0.4 0.25 -$0.15 -37.50% GCE.wt 0.25 0.25 $0.00 0.00% GCE.wt 0.4 0.25 -$0.15 -37.50%
GGG.wt 0.04 0.03 -$0.01 -25.00% GGG.wt 0.03 0.03 $0.00 0.00% GGG.wt 0.03 0.04 $0.01 33.33% GGG.wt 0.04 0.035 -$0.01 -12.50% GGG.wt 0.035 0.035 $0.00 0.00% GGG.wt 0.04 0.035 -$0.01 -12.50%
GMC.wt 1.13 1.13 $0.00 0.00% GMC.wt 1.13 2 $0.87 76.99% GMC.wt 2 2.75 $0.75 37.50% GMC.wt 2.75 2.55 -$0.20 -7.27% GMC.wt 2.55 2.49 -$0.06 -2.35% GMC.wt 1.13 2.49 $1.36 120.35%
GMC.wt.a 1.29 1.25 -$0.04 -3.10% GMC.wt.a 1.25 1.26 $0.01 0.80% GMC.wt.a 1.26 1.65 $0.39 30.95% GMC.wt.a 1.65 1.45 -$0.20 -12.12% GMC.wt.a 1.45 1.3 -$0.15 -10.34% GMC.wt.a 1.29 1.3 $0.01 0.78%
GMC.wt.b 0.75 0.75 $0.00 0.00% GMC.wt.b 0.75 0.85 $0.10 13.33% GMC.wt.b 0.85 1.15 $0.30 35.29% 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 0.75 1.15 $0.40 53.33%
GPE.wt 0.035 0.1 $0.07 185.71% GPE.wt 0.1 0.1 $0.00 0.00% GPE.wt 0.1 0.1 $0.00 0.00% GPE.wt 0.1 0.1 $0.00 0.00% GPE.wt 0.1 0.055 -$0.05 -45.00% GPE.wt 0.035 0.055 $0.02 57.14%
GUR.wt 1.6 1.8 $0.20 12.50% GUR.wt 1.8 1.76 -$0.04 -2.22% GUR.wt 1.76 1.7 -$0.06 -3.41% GUR.wt 1.7 1.7 $0.00 0.00% GUR.wt 1.7 1.3 -$0.40 -23.53% GUR.wt 1.6 1.3 -$0.30 -18.75%
HDG.wt 0.15 0.15 $0.00 0.00% HDG.wt 0.15 0.15 $0.00 0.00% HDG.wt 0.15 0.175 $0.03 16.67% HDG.wt 0.175 0.175 $0.00 0.00% HDG.wt 0.175 0.175 $0.00 0.00% HDG.wt 0.15 0.175 $0.03 16.67%
HRG.wt nt nt nt nt HRG.wt nt nt nt nt HRG.wt nt nt nt nt HRG.wt 0.7 0.64 -$0.06 -8.57% HRG.wt 0.64 0.6 -$0.04 -6.25% HRG.wt 0.7 0.6 -$0.10 -14.29%
ICX.wt 0.2 0.2 $0.00 0.00% ICX.wt 0.2 0.2 $0.00 0.00% ICX.wt 0.2 0.2 $0.00 0.00% ICX.wt 0.2 0.2 $0.00 0.00% ICX.wt 0.2 0.195 -$0.01 -2.50% ICX.wt 0.2 0.195 -$0.01 -2.50%
IE.wt 0.85 0.85 $0.00 0.00% IE.wt 0.85 0.86 $0.01 1.18% IE.wt 0.86 0.86 $0.00 0.00% IE.wt 0.86 0.8 -$0.06 -6.98% IE.wt 0.8 0.87 $0.07 8.75% IE.wt 0.85 0.87 $0.02 2.35%
IMG.wt 0.92 0.89 -$0.03 -3.26% IMG.wt 0.89 0.9 $0.01 1.12% IMG.wt 0.9 0.93 $0.03 3.33% IMG.wt 0.93 0.94 $0.01 1.08% IMG.wt 0.94 0.93 -$0.01 -1.06% IMG.wt 0.92 0.93 $0.01 1.09%
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 0.35 0.35 $0.00 0.00% IMZ.wt 0.35 0.42 $0.07 20.00% IMZ.wt 0.42 0.42 $0.00 0.00% IMZ.wt 0.42 0.42 $0.00 0.00% IMZ.wt 0.42 0.32 -$0.10 -23.81% IMZ.wt 0.35 0.32 -$0.03 -8.57%
INV.wt 0.08 0.08 $0.00 0.00% INV.wt 0.08 0.08 $0.00 0.00% INV.wt 0.08 0.08 $0.00 0.00% INV.wt 0.08 0.08 $0.00 0.00% INV.wt 0.08 0.08 $0.00 0.00% INV.wt 0.08 0.08 $0.00 0.00%
IV.wt 0.28 0.25 -$0.03 -10.71% 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 0.28 0.25 -$0.03 -10.71%
K.wt 1.33 1.33 $0.00 0.00% K.wt 1.33 1.4 $0.07 5.26% K.wt 1.4 1.23 -$0.17 -12.14% K.wt 1.23 0.93 -$0.30 -24.39% K.wt 0.93 0.91 -$0.02 -2.15% K.wt 1.33 0.91 -$0.42 -31.58%
K.wt.b 3.1 3.2 $0.10 3.23% K.wt.b 3.2 3.3 $0.10 3.12% K.wt.b 3.3 3.2 -$0.10 -3.03% K.wt.b 3.2 2.7 -$0.50 -15.63% K.wt.b 2.7 2.51 -$0.19 -7.04% K.wt.b 3.1 2.51 -$0.59 -19.03%
KAT.wt 5.7 5.47 -$0.23 -4.04% KAT.wt 5.47 9.55 $4.08 74.59% KAT.wt 9.55 9.15 -$0.40 -4.19% KAT.wt 9.15 9.49 $0.34 3.72% KAT.wt 9.49 9.09 -$0.40 -4.21% KAT.wt 5.7 9.09 $3.39 59.47%
KRI.wt 1.85 1.85 $0.00 0.00% KRI.wt 1.85 1.85 $0.00 0.00% KRI.wt 1.85 1.61 -$0.24 -12.97% KRI.wt 1.61 1.6 -$0.01 -0.62% KRI.wt 1.6 1.45 -$0.15 -9.38% KRI.wt 1.85 1.45 -$0.40 -21.62%
LRG.wt 0.015 0.055 $0.04 266.67% LRG.wt 0.055 0.055 $0.00 0.00% LRG.wt 0.055 0.055 $0.00 0.00% LRG.wt 0.055 0.02 -$0.04 -63.64% LRG.wt 0.02 0.02 $0.00 0.00% LRG.wt 0.015 0.02 $0.01 33.33%
MDN.wt 0.39 0.39 $0.00 0.00% MDN.wt 0.39 0.39 $0.00 0.00% MDN.wt 0.39 0.39 $0.00 0.00% MDN.wt 0.39 0.39 $0.00 0.00%