Options daily activities 30-Nov-2007 (Fri)

November 30, 2007 at 10:44 pm | Posted in Options Activities | Leave a comment
Tags: ,

Options Market Summary
Updated as of: Nov 30, 2007 @ 5:25 pm ET

 
Top 10 Stock Option Volume Leaders: 
Symbol	Last	Change	Pct Change	Volume 
DAW OD	6.0 	-0.2 	-3.2	122K 
QQQ XY	1.1 	0.0 	0.0	111K 
QQQ LZ	1.0 	-0.2 	-16.7	109K 
SFB XO	1.9 	-0.8 	-29.6	86.7K 
QQQ XX	0.7 	-0.1 	-12.5	51.7K 
JBG XU	5.4 	+0.7 	+14.9	50.2K 
CQC LH	0.3 	+0.2 	+200.0	47.5K 
SXY XT	1.0 	-0.7 	-41.2	45.2K 
QQQ XW	0.5 	0.0 	0.0	45.0K 
DAZ MH	6.1 	-0.6 	-9.0	42.0K   

Top 10 Stock Option Percentage Gainers: 
Symbol	Last	Change	Pct Gain	Volume 
JCG LJ	1.5 	+1.3 	+650.0	1.81K 
FRE LH	0.7 	+0.6 	+600.0	3.52K 
RYL LE	0.7 	+0.6 	+600.0	230 
FNM LH	2.0 	+1.7 	+566.7	4.60K 
FNM LI	0.6 	+0.5 	+500.0	2.47K 
AVB DD	3.0 	+2.5 	+500.0	11 
FRE LG	2.3 	+1.9 	+475.0	4.88K 
JCG LI	3.9 	+3.2 	+457.1	3.83K 
DLQ XE	1.1 	+0.9 	+450.0	9.84K 
QFZ XV	2.2 	+1.8 	+450.0	119   

Top 10 Stock Option Percentage Losers: 
Symbol	Last	Change	Pct Loss	Volume 
DLQ LY	0.1 	-1.5 	-93.8	22.9K 
KFE WP	0.1 	-1.5 	-93.8	473 
JCG XG	0.1 	-1.0 	-90.9	583 
MGQ LV	0.1 	-0.9 	-90.0	65 
DLQ AF	0.1 	-0.7 	-87.5	5.04K 
JCG XH	0.4 	-2.5 	-86.2	656 
CNM 😄	0.1 	-0.6 	-85.7	331 
BQA LU	0.7 	-4.1 	-85.4	50 
DLQ BF	0.2 	-1.0 	-83.3	3.30K 
QFZ LC	0.2 	-1.0 	-83.3	1.69K   

Updated as of: Nov 30, 2007 @ 5:25 pm ET 

Rising and falling on unusual volume 29-Nov-2007

November 30, 2007 at 2:22 am | Posted in Unusual volume surges, US Stocks | Leave a comment
Tags: ,


20071129 Unusual Volume & PRICE CHANGED OF AT LEAST $1.00
[PR_CHG > GAP_UP+1.0  &  OPTIONABLE STOCKS]
[LAST VOLUME DONE MUST BE AT LEAST 300000]

SCODE EXC+SEC VOL_UP(x)  GAP_UP  PR_CHG   CLOSE       VOL

ZOLT  NASDG09      3.08    1.80    7.19   44.89   3635700
PEIX  NASDB15      1.68   -0.04    1.93    6.62   1699900
MOGN  NASDH05      1.44    2.58    5.55   35.10   6288500
YGE   NYSET25      1.40    0.14    3.09   27.87   4056000
ATW   NYSEB10      1.24    2.10    9.11   84.01   1404100
DLB   NYSET09      1.15    0.07    2.53   51.46    917200
VCLK  NASDS01      1.10    0.14    1.81   24.00   3584200
WFT   NYSEB11      0.82   -0.11    1.52   64.01   7547600
NUE   NYSEB16      0.57   -0.29    2.53   57.41   7137000
TSL   NYSET26      0.57   -1.05    2.65   40.17   2939500
DSL   NYSEF29      0.44   -0.15    2.86   39.85   1379800
FSLR  NASDT26      0.41    0.08   22.30  238.18   6103500
OSG   NYSES51      0.40   -0.44    1.58   72.35   1565900
STP   NYSET09      0.38    0.67    5.67   80.00   7785300
EDU   NYSES21      0.34    0.57    4.28   75.75    927800
RAI   NYSEC08      0.31   -0.38    1.73   68.81   2400200
OMG   NYSEB15      0.30   -0.02    1.91   54.91    898100
MHS   NYSES19      0.29   -0.12    2.19  101.87   1790900
NOV   NYSEB11      0.29    0.94    3.18   69.54   5611300
ESI   NYSES21      0.24   -0.25    2.02  110.91    706000


20071129 Unusual Volume increased and PR_CHG < -$1
[OPTIONABLE STOCKS]
[LAST VOLUME DONE MUST BE AT LEAST 300000]

SCODE EXC+SEC VOL_UP(x)  GAP_UP  PR_CHG   CLOSE       VOL

ARUN  NASDT05      5.95   -0.50   -1.14   13.96   2564400
ACGY  NASDB11      3.73   -2.60   -2.26   22.77   2243000
MW    NYSES04      3.65   -5.43   -6.72   34.33   4537300
SHLD  NASDS17      3.13  -14.79  -12.25  104.09  15508600
EEP   NYSEB12      2.56   -1.92   -1.89   51.53    521000
JAS   NYSES53      1.94   -0.71   -4.06   16.54   1622100
BONT  NASDS17      1.48   -0.82   -2.57   10.75   1262700
NFP   NYSEF07      1.46   -0.23   -1.18   45.50   1260900
PJC   NYSEF02      1.38   -1.49   -4.43   45.30    710600
USG   NYSEG06      0.99   -0.54   -1.20   36.17   1509200
NFS   NYSEF10      0.93   -0.31   -1.70   44.41    902000
FFIV  NASDT15      0.87   -0.18   -1.92   26.12   3580600
CONN  NASDS22      0.83   -2.19   -1.82   17.71    578800
ALD   NYSEF29      0.75   -0.99   -1.27   24.20   1670100
URS   NYSES57      0.71   -1.49   -1.87   56.22   1517700
ARO   NYSES04      0.70   -1.18   -3.53   24.48   7069800
PFG   NYSEF02      0.58   -3.02   -5.63   64.27   4104600
USTR  NASDS60      0.50   -0.21   -1.34   49.86    517500
MDP   NYSES43      0.48   -0.20   -1.32   54.98    678600
NILE  NASDS32      0.42    0.63   -3.02   74.80    645100

Price and volume were up 2days 29-Nov-2007

November 30, 2007 at 2:18 am | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

From : 20071123 to 20071129  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071128 071129 VolChg(x) PrChgLast2days
AG    NYSE G05 Y      65.64  68.00      0.13   6.79  11.09%
ALB   NYSE B17 Y      41.69  42.90      0.08   4.24  10.97%
AMT   NYSE T07 Y      44.63  45.54      0.22   1.58   3.59%
ASCA  NASD S48 Y      30.01  31.57      0.23   2.57   8.86%
BAC-E                 19.20  19.90      0.14   1.80   9.94%
BX    NYSE F02 Y      21.47  22.04      0.19   1.20   5.76%
CCI   NYSE T07 Y      40.91  41.29      0.00   0.73   1.80%
CCU   NYSE S09 Y      35.29  35.60      0.56   0.80   2.30%
CRM   NYSE T15 Y      54.43  55.26      0.03   2.78   5.30%
DDS   NYSE S17 Y      18.39  19.48      0.41   2.21  12.80%
DELL  NASD T19 Y      27.69  28.14      0.56   1.50   5.63%
DSL   NYSE F29 Y      36.99  39.85      0.44   5.84  17.17%
EDU   NYSE S21 Y      71.47  75.75      0.34   4.44   6.23%
EEFT  NASD S12 Y      31.52  32.58      0.11   1.36   4.36%
EJ    NYSE F14 Y      21.47  23.86      0.15   3.61  17.83%
ENH   NYSE F13 Y      39.38  40.51      0.14   2.10   5.47%
EP    NYSE B12 Y      15.69  15.99      0.00   0.31   1.98%
ESI   NYSE S21 Y     108.89 110.91      0.24   2.32   2.14%
ETE   NYSE B12 Y      33.35  33.40      0.43   0.28   0.85%
FDP   NYSE C13 Y      29.10  29.83      0.19   1.33   4.67%
FED   NYSE F29 Y      33.40  33.45      0.17   1.62   5.09%
FMCN  NASD S01 Y      52.88  54.40      0.00   3.87   7.66%
FSLR  NASD T26 Y     215.88 238.18      0.41  30.56  14.72%
GBM   NYSE            19.46  19.60      0.17   0.46   2.40%
GPRO  NASD S47 Y      64.73  67.09      0.66   5.68   9.25%
GTI   NYSE G09 Y      16.44  16.71      0.18   1.14   7.32%
HNZ   NYSE C14 Y      47.19  47.54      0.11   1.46   3.17%
HPC   NYSE C20 Y      19.03  19.07      0.07   1.08   6.00%
IACI  NASD C16 Y      27.53  28.25      0.12   1.17   4.32%
IGT   NYSE C31 Y      42.89  43.65      0.21   2.09   5.03%
INWK  NASD S12        15.50  15.51      0.03   1.72  12.47%
JCP   NYSE S17 Y      43.53  44.53      0.00   3.84   9.44%
LBTYK NASD     Y      37.07  37.75      0.52   1.47   4.05%
LULU  NASD     Y      40.50  41.54      0.88   2.94   7.62%
MEE   NYSE B07 Y      33.15  34.32      0.05   3.52  11.43%
MICC  NASD T31 Y     120.31 121.15      0.44   9.28   8.30%
MLM   NYSE G06 Y     129.78 129.86      0.92   8.96   7.41%
MO    NYSE C08 Y      74.09  75.98      0.08   2.63   3.59%
MOGN  NASD H05 Y      29.55  35.10      1.44   5.87  20.08%
MTN   NYSE S48 Y      53.41  55.00      0.09   3.47   6.73%
NFX   NYSE B06 Y      48.21  49.20      0.05   1.13   2.35%
NLC   NYSE B17 Y      22.85  22.93      0.44   1.28   5.91%
NTES  NASD T13 Y      19.77  20.11      0.86   0.77   3.98%
NUAN  NASD T12 Y      19.95  20.01      0.31   1.47   7.93%
NUE   NYSE B16 Y      54.88  57.41      0.57   5.32  10.21%
OCR   NYSE S19 Y      25.40  25.60      0.21   0.35   1.39%
OMG   NYSE B15 Y      53.00  54.91      0.30   5.21  10.48%
OSIP  NASD H14 Y      44.19  45.53      0.59   2.53   5.88%
PAYX  NASD S56 Y      38.62  38.94      0.01   1.46   3.90%
PLCE  NASD S04 Y      26.29  27.58      0.93   3.50  14.53%
QGEN  NASD H01 Y      20.66  20.83      0.49   0.33   1.61%
RAI   NYSE C08 Y      67.08  68.81      0.31   3.17   4.83%
RRC   NYSE B06 Y      38.95  40.41      0.29   2.51   6.62%
SIGM  NASD T05 Y      59.14  65.43      1.74   9.64  17.28%
SLT   NYSE B04 Y      23.15  23.81      0.57   1.15   5.08%
STP   NYSE T09 Y      74.33  80.00      0.38  11.70  17.13%
SUG   NYSE U04 Y      29.35  29.88      0.54   0.68   2.33%
TBSI  NASD S51        36.10  40.25      0.38   9.21  29.67%
TD    NYSE F11 Y      71.58  71.82      0.01   4.28   6.34%
TKC   NYSE T32 Y      26.91  27.00      0.11   1.51   5.92%
UMPQ  NASD F26        15.66  15.71      0.28   1.26   8.72%
VCLK  NASD S01 Y      22.19  24.00      1.10   2.99  14.23%
WPI   NYSE H07 Y      28.73  29.11      0.12   1.33   4.79%
XLK   AMEX     Y      26.27  26.40      0.10   0.88   3.45%
YGE   NYSE T25 Y      24.78  27.87      1.40   3.17  12.83%
ZOLT  NASD G09 Y      37.70  44.89      3.08   8.01  21.72%

Price fell more than 10% in 3 days 29-Nov-2007

November 30, 2007 at 2:17 am | Posted in Price down for 3 days | Leave a comment
Tags:

From : 20071123 to 20071129 Price fell 3 days & more than 10%
SCODE EXC  SEC O M   071126 071129 PriceDown 3 Days
HCM   AMEX F12         0.61   0.39     0.22  36.07%
AGIX  NASD H05 Y       0.73   0.47     0.26  35.62%
BDCO  NASD B06         1.84   1.21     0.63  34.24%
CTU   AMEX H12         0.55   0.40     0.15  27.27%
ASB   AMEX C21         0.27   0.20     0.07  25.93%
ENT   NYSE F04 Y       1.65   1.23     0.42  25.45%
EVCI  NASD S21         0.95   0.71     0.24  25.26%
PBY   NYSE S06 Y      14.22  10.64     3.58  25.18%
WRSP  NASD S09 Y       4.17   3.15     1.02  24.46%
KIRK  NASD S29         0.76   0.58     0.18  23.68%
ADVNB NASD F03 Y      12.23   9.51     2.72  22.24%
AMWD  NASD G11        23.14  18.16     4.98  21.52%
ADVNA NASD F03        11.10   8.74     2.36  21.26%
ARB   NYSE S47        48.91  39.58     9.33  19.08%
CHCI  NASD G16 Y       1.00   0.81     0.19  19.00%
DDD   AMEX H02         1.86   1.51     0.35  18.82%
BAGL                  20.87  17.07     3.80  18.21%
INOC  NASD S12         4.02   3.29     0.73  18.16%
FRE-M NYSE            44.25  36.45     7.80  17.63%
AMPX  NASD T06         2.40   1.98     0.42  17.50%
MWAV  NASD T20         1.55   1.28     0.27  17.42%
IFLG                   2.75   2.30     0.45  16.36%
NTN   AMEX S10         0.74   0.63     0.11  14.86%
EDAP  NASD H12         5.14   4.40     0.74  14.40%
ENCY  NASD H01 Y       0.98   0.84     0.14  14.29%
DRJ                    2.07   1.78     0.29  14.01%
FNM-F NYSE            39.45  34.00     5.45  13.81%
NYNY  NASD S48         3.92   3.38     0.54  13.78%
NVGN  NASD H01         7.22   6.25     0.97  13.43%
SMN   AMEX            51.45  44.56     6.89  13.39%
MTMC  NASD S15         0.84   0.73     0.11  13.10%
WGA   AMEX T05         1.92   1.67     0.25  13.02%
NSTK  NASD H01 Y       3.98   3.48     0.50  12.56%
AEZS  NASD H14         1.76   1.54     0.22  12.50%
AZL   AMEX F15         5.60   4.90     0.70  12.50%
IMX   AMEX H13         1.60   1.40     0.20  12.50%
LOOK  NASD T13         3.24   2.84     0.40  12.35%
EDCI                   0.90   0.79     0.11  12.22%
NVD   AMEX H03         0.41   0.36     0.05  12.20%
SYNM  NASD B15 Y       1.40   1.23     0.17  12.14%
SMTK                   2.39   2.10     0.29  12.13%
SRS   AMEX           121.00 106.51    14.49  11.98%
SSG                   66.13  58.25     7.88  11.92%
DOVR  NASD S55         5.10   4.50     0.60  11.76%
OBCI  NASD C09         1.54   1.36     0.18  11.69%
TRXI  NASD T02         1.97   1.74     0.23  11.68%
BJCT  NASD H13         0.43   0.38     0.05  11.63%
NEOL  NASD H01 Y       0.86   0.76     0.10  11.63%
CONN  NASD S22 Y      20.02  17.71     2.31  11.54%
TARR  NASD G16 Y       2.00   1.77     0.23  11.50%
VM                     8.19   7.25     0.94  11.48%
HAXS  NASD T10         0.79   0.70     0.09  11.39%
LCI   AMEX H05         3.90   3.46     0.44  11.28%
ESCC  NASD T01         1.62   1.44     0.18  11.11%
MHO   NYSE G16        10.86   9.68     1.18  10.87%
KOG   AMEX B10         2.58   2.30     0.28  10.85%
APAC  NASD S12         1.76   1.57     0.19  10.80%
CRED  NASD B06         9.51   8.49     1.02  10.73%
LMZ   AMEX F04         0.85   0.76     0.09  10.59%
PAL   AMEX B07 Y       6.02   5.40     0.62  10.30%
CTE   AMEX H13         0.98   0.88     0.10  10.20%
REW   AMEX            59.79  53.73     6.06  10.14%

Price rose 5 consecutive days 29-Nov-2007

November 30, 2007 at 2:15 am | Posted in Closing price up for 5 days | Leave a comment
Tags:

From : 20071123 to 20071129  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071123 071129      VOL1      VOL2 5DAYS PR CHG 
AAPL  NASD T19 Y     171.54 184.29  16633600  37355600  12.75  7.43%
ABH                   15.11  18.77    628200   1948800   3.66 24.22%
AGN   NYSE H05 Y      62.61  65.97    592700   1041400   3.36  5.37%
BIDU  NASD T13 Y     308.86 379.48   3226200   8782600  70.62 22.86%
CBE   NYSE R01 Y      47.53  49.71    670900   1541900   2.18  4.59%
CCU   NYSE S09 Y      33.68  35.60   2027900   7410000   1.92  5.70%
CI    NYSE H08 Y      49.03  52.30    731700   2540800   3.27  6.67%
GIS   NYSE C23 Y      57.10  59.95    820500   3268400   2.85  4.99%
GME   NYSE S22 Y      50.15  55.86   1004000   2352300   5.71 11.39%
GVA   NYSE G08 Y      34.88  40.34    812200    954400   5.46 15.65%
JOYG  NASD G05 Y      52.90  57.40    855700   1192600   4.50  8.51%
LH    NYSE H14 Y      69.59  73.44    555000   1182100   3.85  5.53%
MA    NYSE S12 Y     181.10 197.74    657000   3840900  16.64  9.19%
MDR   NYSE G08 Y      47.25  53.72    788800   2130700   6.47 13.69%
MTW   NYSE G05 Y      39.40  42.12    667500   1723200   2.72  6.90%
NAT   NYSE S51 Y      32.90  35.34    511000    371100   2.44  7.42%
NTES  NASD T13 Y      19.23  20.11    512500   2060500   0.88  4.58%
OSG   NYSE S51 Y      65.55  72.35   1035100   1565900   6.80 10.37%
PNRA  NASD S52 Y      35.09  39.47    505600    784800   4.38 12.48%
ROH   NYSE B03 Y      48.36  53.22    567700   2451400   4.86 10.05%
SLT   NYSE B04 Y      22.30  23.81    565300   3494500   1.51  6.77%
TK    NYSE S51 Y      53.20  56.95    862900    605200   3.75  7.05%
TKC   NYSE T32 Y      25.05  27.00    863700   3159500   1.95  7.78%
WDC   NYSE T06 Y      25.39  28.19    631200   2927900   2.80 11.03%
WLP   NYSE H08 Y      81.76  84.30   1053300   2426500   2.54  3.11%

Top 20 highest volume 29-Nov-2007 (Thu)

November 30, 2007 at 12:21 am | Posted in Daily Close Information, Most actives | Leave a comment
Tags: ,

20071129   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
ETFC  NASD F08 -0.46   4.82  243555800   -8.71  0.53  1.27    2.07          
SPY   AMEX F04  0.05 147.18  195026900    0.03 -0.51  1.62   -0.24          
QQQQ  NASD      0.22  51.70  170823400    0.43 -0.21  0.69   -0.20          
XLF   AMEX     -0.27  30.25   86965200   -0.88 -0.22  0.72   -0.48          
C     NYSE F11  0.00  32.29   70552800    0.00  0.01  0.66   -0.49          
IWM   AMEX     -0.54  76.21   57366900   -0.70 -0.17  1.05   -0.49          
MSFT  NASD T01 -0.11  33.59   53564900   -0.33 -0.12  0.62   -0.38          
AMD   NYSE T24 -0.21  10.14   50718100   -2.03 -0.01  0.39    2.40          
CFC   NYSE F12  0.58   9.30   46122200    6.65 -0.05  0.84   -0.15          
DELL  NASD T19  0.45  28.14   44168800    1.63  0.38  0.83    0.56          
INTC  NASD T24  0.15  26.34   43222500    0.57 -0.12  0.46   -0.27          
EMC   NYSE T06  0.35  19.46   42942900    1.83  0.24  0.50   -0.25          
CSCO  NASD T18  0.10  28.15   42127900    0.36 -0.17  0.49   -0.40          
LVLT  NASD T07 -0.01   3.37   40964400   -0.30 -0.06  0.23   -0.29          
AAPL  NASD T19  4.07 184.29   37355600    2.26 -0.31  6.02   -0.09          
GE    NYSE G09 -0.32  38.14   35331900   -0.83 -0.17  0.52   -0.30          
PFE   NYSE H04  0.16  23.60   35129600    0.68 -0.06  0.43   -0.25          
F     NYSE C02 -0.07   7.29   33824100   -0.95  0.00  0.14   -0.26          
ADS   NYSE F03 -0.55  77.50   33803900   -0.70 -0.05 14.45   20.66          
SIRI  NASD S09 -0.01   3.52   31026200   -0.28 -0.03  0.09   -0.51          

Top 20 daily price fluctuation 29-Nov-2007

November 30, 2007 at 12:20 am | Posted in Daily Close Information, Top High-Low price volatility | Leave a comment
Tags: ,

20071129 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 12.30 461.00   394500    2.74  3.39 25.20    0.04          
FSLR  NASD T26 22.30 238.18  6103500   10.33  0.08 24.33    0.41          
BIDU  NASD T13 12.23 379.48  8782600    3.33  0.26 20.78   -0.05          
CME   NYSE S12  5.60 659.00   610200    0.86 -0.79 16.73   -0.34          
GOOG  NASD T13  4.74 697.00  6202500    0.68 -1.51 15.02   -0.21          
ADS   NYSE F03 -0.55  77.50 33803900   -0.70 -0.05 14.45   20.66          
ISRG  NASD H12 -2.52 321.98  1273200   -0.78  0.50 13.29   -0.36          
FFH   NYSE F13  8.77 310.34   180000    2.91 -0.57 12.94    1.47          
TDS   AMEX T32  1.43  62.90   362000    2.33 -0.87 11.18   -0.12          
SPWR  NASD T22  3.34 124.44  3910000    2.76 -1.48 10.45   -0.03          
MA    NYSE S12  2.14 197.74  3840900    1.09 -0.60  8.99   -0.28          
STP   NYSE T09  5.67  80.00  7785300    7.63  0.67  8.45    0.38          
PCLN  NASD T15 -2.82 110.17  1899300   -2.50 -0.54  7.92    0.15          
ATW   NYSE B10  9.11  84.01  1404100   12.16  2.10  7.63    1.24          
FWLT  NASD G08  5.98 147.59  1411500    4.22 -0.86  7.52   -0.14          
MICC  NASD T31  0.84 121.15  1727700    0.70  0.20  7.49    0.44          
ILF   AMEX      0.60 248.45   554800    0.24  1.22  7.45    0.17          
GFIG  NASD F09 -4.72  97.90   353300   -4.60 -0.04  7.30   -0.40          
PTR   NYSE B08  0.62 193.64   786600    0.32 -0.40  7.00   -0.50          
USM   AMEX T32  1.96  82.30   209100    2.44 -0.99  6.91    0.07          

Top 20 gainers and losers 29-Nov-2007 (Thu)

November 30, 2007 at 12:19 am | Posted in Daily Close Information, Top Gainers & Losers | Leave a comment
Tags:


20071129  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FSLR  NASD T26 22.30 238.18  6103500   10.33  0.08 24.33    0.41          
RTP   NYSE B05 12.30 461.00   394500    2.74  3.39 25.20    0.04          
BIDU  NASD T13 12.23 379.48  8782600    3.33  0.26 20.78   -0.05          
ATW   NYSE B10  9.11  84.01  1404100   12.16  2.10  7.63    1.24          
FFH   NYSE F13  8.77 310.34   180000    2.91 -0.57 12.94    1.47          
ZOLT  NASD G09  7.19  44.89  3635700   19.07  1.80  6.30    3.08          
SIGM  NASD T05  6.29  65.43 11090200   10.64  7.74  5.83    1.74          
FWLT  NASD G08  5.98 147.59  1411500    4.22 -0.86  7.52   -0.14          
STP   NYSE T09  5.67  80.00  7785300    7.63  0.67  8.45    0.38          
CME   NYSE S12  5.60 659.00   610200    0.86 -0.79 16.73   -0.34          
MOGN  NASD H05  5.55  35.10  6288500   18.78  2.58  4.18    1.44          
GOOG  NASD T13  4.74 697.00  6202500    0.68 -1.51 15.02   -0.21          
AXCA  NASD H05  4.50  22.70 11941800   24.73  4.43  0.24   16.08          
JASO  NASD T26  4.48  57.48  2867300    8.45  0.11  5.00    0.12          
DO    NYSE B10  4.35 114.33  1955800    3.96  1.02  4.65   -0.19          
EDU   NYSE S21  4.28  75.75   927800    5.99  0.57  5.89    0.34          
AAPL  NASD T19  4.07 184.29 37355600    2.26 -0.31  6.02   -0.09          
REGN  NASD H01  3.96  21.11  3872300   23.09  5.96  2.85    4.95          
CLB   NYSE B11  3.75 120.01   486900    3.23  1.05  4.74    0.08          
OIH   AMEX      3.65 176.85  7212400    2.11  2.19  3.47   -0.05          

20071129  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SHLD  NASD S17 -12.3 104.09 15508600  -10.53 -14.8  6.02    3.13          
MW    NYSE S04 -6.72  34.33  4537300  -16.37 -5.43  2.11    3.65          
PFG   NYSE F02 -5.63  64.27  4104600   -8.05 -3.02  2.93    0.58          
GFIG  NASD F09 -4.72  97.90   353300   -4.60 -0.04  7.30   -0.40          
WYNN  NASD S48 -4.72 127.04  1850100   -3.58 -0.19  5.98   -0.18          
PJC   NYSE F02 -4.43  45.30   710600   -8.91 -1.49  3.64    1.38          
GLDN  NASD T32 -4.36 101.11   593600   -4.13 -3.49  4.70   -0.20          
JAS   NYSE S53 -4.06  16.54  1622100  -19.71 -0.71  3.51    1.94          
ARO   NYSE S04 -3.53  24.48  7069800  -12.60 -1.18  2.57    0.70          
DECK  NASD C29 -3.35 142.47   366200   -2.30 -1.61  5.04   -0.52          
STRA  NASD S21 -3.23 180.57    99300   -1.76 -1.00  5.00   -0.33          
LEH   NYSE F08 -3.16  61.69 18894500   -4.87 -1.15  2.36   -0.08          
GS    NYSE F08 -3.14 224.38  9748900   -1.38 -1.50  5.81   -0.38          
NILE  NASD S32 -3.02  74.80   645100   -3.88  0.63  4.76    0.42          
BG    NYSE B01 -2.85 113.45  1565200   -2.45  0.80  6.01   -0.15          
PCLN  NASD T15 -2.82 110.17  1899300   -2.50 -0.54  7.92    0.15          
BLK   NYSE F09 -2.81 197.63   284300   -1.40 -0.44  4.08   -0.60          
BONT  NASD S17 -2.57  10.75  1262700  -19.29 -0.82  2.87    1.48          
ISRG  NASD H12 -2.52 321.98  1273200   -0.78  0.50 13.29   -0.36          
BIO   AMEX T22 -2.44 100.86    54500   -2.36 -0.40  3.40   -0.21          

Chinese companies on 29-Nov-2007 (Thu)

November 30, 2007 at 12:18 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071129  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 Y 12.23 379.48  8782600    3.33  0.26 20.78   -0.05          
STP   NYSE T09 Y  5.67  80.00  7785300    7.63  0.67  8.45    0.38          
YZC   NYSE B07    5.31 102.00    78300    5.49  2.31  4.58   -0.65          
JASO  NASD T26 Y  4.48  57.48  2867300    8.45  0.11  5.00    0.12          
EDU   NYSE S21 Y  4.28  75.75   927800    5.99  0.57  5.89    0.34          
SOLF  NASD T26 Y  3.58  15.19  5853500   30.84  2.59  2.36    7.66          
YGE   NYSE T25 Y  3.09  27.87  4056000   12.47  0.14  3.72    1.40          
TSL   NYSE T26 Y  2.65  40.17  2939500    7.06 -1.05  4.77    0.57          
SSRX  NASD H01    2.53  15.66   588900   19.27  0.07  2.58    0.22          
EJ    NYSE F14 Y  2.39  23.86  1127500   11.13 -0.19  2.94    0.15          
WX    NYSE H04    2.35  28.84   486300    8.87  0.11  2.88    0.65          
SNP   NYSE B06 Y  1.90 150.66   502800    1.28  1.21  3.92   -0.42          
SYUT  NASD C05    1.73  40.11    39800    4.51  0.62  1.26    1.13          
CN    NYSE T31 Y  1.68  62.77   453800    2.75  1.49  1.73   -0.16          
CMED  NASD H13 Y  1.63  40.00   460500    4.25 -0.33  2.43   -0.27          
FMCN  NASD S01 Y  1.52  54.40  3492600    2.87  0.57  3.30    0.00          
CHDX  NASD S37    1.51  33.07   156800    4.78  0.21  2.01    0.06          
CSIQ  NASD T26 Y  1.30  17.22  2831600    8.17 -0.12  2.08    1.27          
JST   AMEX T09    1.19  25.38    35900    4.92 -0.19  1.39    0.37          
LFC   NYSE F10 Y  1.16  82.00  1823400    1.43 -0.84  3.00   -0.38          
MR    NYSE H13 Y  1.16  39.97   972600    2.99  0.31  1.70   -0.50          
CAF   NYSE        0.90  51.48   370000    1.78 -0.33  1.75   -0.59          
CHU   NYSE T32 Y  0.84  21.80  1721200    4.01  0.79  0.56   -0.36          
ACH   NYSE B02 Y  0.77  56.24  1338000    1.39  0.28  1.57   -0.46          
CSUN  NASD T25 Y  0.70   7.78  1348100    9.89  0.17  1.01    1.99          
CEO   NYSE B06 Y  0.69 185.76   453600    0.37 -0.07  3.09   -0.27          
EFUT  NASD T02    0.64  16.17   269900    4.12 -0.21  1.50    0.26          
ADY   AMEX C11    0.62  15.80    35700    4.08  0.11  0.66   -0.40          
PTR   NYSE B08 Y  0.62 193.64   786600    0.32 -0.40  7.00   -0.50          
PGJ   AMEX     Y  0.60  34.91  1197100    1.75  0.43  0.92   -0.63          
ASIA  NASD T15 Y  0.58  11.75   446600    5.19  0.41  0.58   -0.18          
HMIN  NASD S33 Y  0.57  38.88   319000    1.49  0.18  1.78   -0.34          
YTEC  NASD        0.57  13.26   252100    4.49 -0.10  0.91    0.08          
JFC   NYSE        0.56  30.31    36400    1.88  0.25  0.73    1.33          
FFHL  NASD C26    0.42   4.15   476000   11.26  0.58  0.59   -0.12          
SCR   NYSE H05    0.42  13.62    99500    3.18  0.23  0.64   -0.23          
GSOL  NASD T15    0.35  30.35   382300    1.17  0.88  1.94   -0.12          
PACT  NASD T03 Y  0.35   4.34   213700    8.77  0.03  0.52   -0.09          
NTES  NASD T13 Y  0.34  20.11  2060500    1.72 -0.26  0.92    0.86          
MPEL  NASD S48 Y  0.31  15.00  3717600    2.11 -0.18  0.65   -0.28          
JADE  NASD C24 Y  0.29   3.39  1021700    9.35  0.13  0.29    0.35          
SORL  NASD S12    0.24   7.00    55400    3.55  0.09  0.50    0.07          
SVA   AMEX H05 Y  0.23   4.13   283400    5.90  0.04  0.30   -0.10          
NTE   NYSE C07 Y  0.23  12.15   200200    1.93 -0.10  0.52   -0.27          
CHINA NASD T13 Y  0.18   5.99  2195800    3.10 -0.05  0.31    0.01          
CNTF  NASD T07 Y  0.16   5.74   298100    2.87 -0.07  0.43   -0.35          
HRAY  NASD T02    0.15   3.65   178000    4.29 -0.08  0.41   -0.47          
ACTS  NASD T26 Y  0.11   4.50   103400    2.51 -0.04  0.20   -0.58          
CPSL  NASD B16    0.10   5.10   764100    2.00  0.27  0.31   -0.42          
HRBN  NASD G09    0.10  16.69    13800    0.60 -0.09  0.74   -0.76          
UTSI  NASD T32 Y  0.07   2.96  1635900    2.42 -0.01  0.14   -0.22          
AOB   AMEX H04 Y  0.06  11.40  1048200    0.53 -0.06  0.36   -0.34          
LTON  NASD T32    0.05   3.37   238200    1.51 -0.02  0.27   -0.79          
NINE  NASD T02 Y  0.03   3.63   448800    0.83  0.06  0.14   -0.01          
GIGM  NASD T14 Y  0.02  18.80  1038700    0.11 -0.28  0.71   -0.22          
KUN   AMEX H06    0.01   4.31   101400    0.23  0.11  0.30   -0.37          
NWD   AMEX C23    0.01   1.01    30800    1.00 -0.01  0.04   -0.34          
ASTT  NASD T27    0.00   0.96    12200    0.00 -0.04  0.04    0.16          
XFML  NASD T07 Y  0.00   6.25   712800    0.00  0.03  0.19   -0.25          
GSH   NYSE S44    0.00  36.60    76200    0.00  0.29  1.34    0.01          
TBV   AMEX H06   -0.02   2.78     9900   -0.71  0.07  0.15   -0.65          
GRRF  NASD T32   -0.04   8.52    85100   -0.47  0.13  0.50   -0.42          
TCM   NYSE H01   -0.04   8.96   107300   -0.44 -0.10  0.45    0.02          
TSTC  NASD T31   -0.06   5.67    52000   -1.05  0.04  0.31    0.26          
ATS   NYSE T31   -0.07   1.84    17300   -3.66 -0.04  0.08   -0.78          
CTDC  NASD T02   -0.08   5.22   386300   -1.51  0.11  0.60    0.24          
DSWL  NASD C26   -0.09   6.32    18800   -1.40  0.20  0.36   -0.46          
CAAS  NASD C03   -0.12   7.01    37400   -1.68 -0.01  0.22   -0.43          
CBAK  NASD G09 Y -0.13   3.95   746900   -3.19 -0.05  0.28   -0.50          
VIMC  NASD T26 Y -0.13   3.95    55600   -3.19  0.00  0.13   -0.04          
QXM   NYSE T32 Y -0.13   8.09   357200   -1.58  0.00  0.50   -0.58          
SMI   NYSE T25 Y -0.13   4.71   222100   -2.69 -0.09  0.13   -0.49          
ATV   NYSE T15 Y -0.14   9.96   395600   -1.39  0.27  0.67   -0.48          
JOBS  NASD S56   -0.16  19.54    79800   -0.81  0.60  1.08    0.84          
MHJ   AMEX S60   -0.18   8.32    11400   -2.12 -0.22  0.65   -0.76          
XING  NASD T07 Y -0.18   8.44   368200   -2.09 -0.05  0.30   -0.55          
LONG  NASD S40   -0.24   7.73    88400   -3.01  0.10  0.63   -0.19          
CHA   NYSE T31 Y -0.24  81.20   403200   -0.29 -1.14  1.91   -0.55          
SHI   NYSE B17   -0.25  62.47    46700   -0.40  0.28  1.74   -0.49          
KONG  NASD S12 Y -0.28   5.02   489000   -5.28 -0.22  0.24   -0.66          
CYD   NYSE G04 Y -0.28   9.51   160600   -2.86 -0.17  0.55   -0.24          
HNP   NYSE U03 Y -0.34  43.44   318100   -0.78 -0.14  1.06   -0.36          
NCTY  NASD S26 Y -0.35  24.80   311100   -1.39  0.33  0.94   -0.39          
GA    NYSE T15   -0.36  10.79  1985800   -3.23 -0.24  0.74   -0.33          
COGO  NASD T07 Y -0.39  17.61   322200   -2.17 -0.14  0.58   -0.17          
CHL   NYSE T32 Y -0.41  90.40  2379200   -0.45 -0.32  2.57   -0.43          
SEED  NASD F04   -0.45   5.60   661400   -7.44 -0.17  0.80   -0.37          
PWRD  NASD T01   -0.49  23.68   255100   -2.03  0.08  1.28   -0.50          
SINA  NASD T15 Y -0.49  48.31   630600   -1.00 -0.60  1.09   -0.56          
LDK   NYSE T09 Y -0.49  27.23  2571600   -1.77 -0.98  2.01    0.16          
SPRD  NASD T24   -0.50  10.10   212700   -4.72 -0.14  0.59   -0.53          
CHN   NYSE       -0.56  47.70    52200   -1.16 -0.83  1.48   -0.45          
SOHU  NASD T13 Y -0.73  58.17  1087100   -1.24 -0.60  2.57   -0.50          
CTRP  NASD S48 Y -0.79  58.71   412900   -1.33 -0.35  2.71   -0.45          
CHNR  NASD S31   -0.86  17.97   289800   -4.57 -1.26  1.94   -0.46          
JRJC  NASD S12   -1.28  19.08  1717900   -6.29 -0.11  1.79   -0.51          
CEA   NYSE S34   -1.34  99.55    66400   -1.33 -0.90  6.79   -0.07          
FXI   NYSE     Y -2.00 185.00  6529500   -1.07 -3.00  4.78   -0.29          
SNDA  NASD T15 Y -2.11  36.89  1735100   -5.41 -0.67  2.43   -0.62          
ZNH   NYSE S34   -2.30  62.90   145800   -3.53 -2.90  2.54   -0.47          

DJIA components on 29-Nov-2007 (Thu)

November 30, 2007 at 12:17 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags: ,

DOW closed at 13,311.73 +22.28.


20071129   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.34  36.55    8490000    0.94 -0.21  1.13   -0.28          
AIG   NYSE F13 -0.39  57.33   17687400   -0.68  0.10  2.22   -0.25          
AXP   NYSE F03 -0.52  56.89    7520500   -0.91 -0.11  1.67   -0.33          
BA    NYSE G01 -0.40  93.21    4628400   -0.43  0.00  1.66   -0.33          
C     NYSE F11  0.00  32.29   70552800    0.00  0.01  0.66   -0.49          
CAT   NYSE G05  0.53  71.72    4728600    0.74 -0.09  1.59   -0.28          
DD    NYSE B01  0.05  46.09    4717300    0.11 -0.24  0.85   -0.40          
DIS   NYSE S24  0.12  32.81    7705300    0.37 -0.04  0.53   -0.37          
GE    NYSE G09 -0.32  38.14   35331900   -0.83 -0.17  0.52   -0.30          
GM    NYSE C02  0.39  28.78   14112200    1.37  0.16  0.68   -0.07          
HD    NYSE S30 -0.39  27.88   19852000   -1.38 -0.15  0.65   -0.17          
HON   NYSE G02 -0.70  54.88    5154000   -1.26 -0.07  0.81   -0.33          
HPQ   NYSE T08  0.32  51.05   10802600    0.63 -0.35  1.15   -0.35          
IBM   NYSE T08  0.13 107.50    7786200    0.12 -0.13  1.62   -0.14          
INTC  NASD T24  0.15  26.34   43222500    0.57 -0.12  0.46   -0.27          
JNJ   NYSE H04  0.05  68.40   10959700    0.07 -0.36  1.10   -0.23          
JPM   NYSE F11 -0.31  43.65   23355600   -0.71 -0.58  1.08   -0.25          
KO    NYSE C05 -0.20  62.79    7492400   -0.32 -0.08  0.55   -0.37          
MCD   NYSE S49  0.38  58.35    6483600    0.66 -0.30  0.83   -0.40          
MMM   NYSE R01  0.20  83.61    3213000    0.24 -0.33  1.13   -0.25          
MO    NYSE C08  1.89  75.98   16029000    2.55 -0.09  2.16    0.08          
MRK   NYSE H04 -0.04  59.92   12154200   -0.07 -0.16  0.92   -0.35          
MSFT  NASD T01 -0.11  33.59   53564900   -0.33 -0.12  0.62   -0.38          
PFE   NYSE H04  0.16  23.60   35129600    0.68 -0.06  0.43   -0.25          
PG    NYSE C21  0.24  74.15    7859300    0.32 -0.09  0.95   -0.40          
T     NYSE T30  0.53  38.03   23184800    1.41  0.05  0.75   -0.43          
UTX   NYSE R01 -0.41  75.44    3188100   -0.54 -0.10  0.73   -0.43          
VZ    NYSE T30  0.07  42.48    7920700    0.17 -0.19  0.63   -0.38          
WMT   NYSE S18  0.31  47.54   14565200    0.66 -0.43  1.09   -0.48          
XOM   NYSE B08  0.67  88.59   22423500    0.76 -0.42  1.96   -0.24          
Next Page »

Create a free website or blog at WordPress.com.
Entries and comments feeds.