Most actives by Exchanges 8-May-2008

May 8, 2008 at 9:19 pm | Posted in Daily Close Information, Most actives, US Stocks | Leave a comment
Tags:

Advertisements

Unusual option activity on 8-May-2008

May 8, 2008 at 9:07 pm | Posted in Options Activities | Leave a comment
Tags:

US stocks at close 8-May-2008

May 8, 2008 at 8:57 pm | Posted in Daily Close Information, DOW JONES, US Stocks | Leave a comment
Tags:

Top 20 gainers and losers, highest daily price fluctuation, highest volume 7-May-2008

May 8, 2008 at 9:44 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080507  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CRL   NYSE H01  6.08  64.00  2669300   10.50  5.16  2.78    5.00          
SVR   NYSE T07  4.43  21.09  4987100   26.59  2.29  2.41    3.04          
EGLE  NASD S51  3.77  34.42  3420300   12.30  1.04  3.69    2.71          
SGY   NYSE B06  3.65  69.50  1488600    5.54  2.38  4.00    0.94          
CKP   NYSE S50  2.94  26.60  1053700   12.43  1.84  3.07    0.20          
WCG   NYSE H08  2.82  46.49  1005000    6.46  0.27  3.32    1.36          
WMS   NYSE T09  2.75  37.92  4017400    7.82  2.64  2.06    1.70          
MBT   NYSE T32  2.74  77.51  2419200    3.66 -0.10  4.73    0.32          
EQT   NYSE U04  2.59  71.28  5939700    3.77  0.56  2.92    3.05          
PXD   NYSE B06  2.58  65.58  3141400    4.10  3.00  3.08    0.55          
STE   NYSE H12  2.34  29.90  1989800    8.49 -0.48  3.88    1.97          
MFLX  NASD T20  2.32  21.00  1607400   12.42  3.27  1.58    2.75          
BIO   AMEX T22  2.31  87.31   197900    2.72 -1.18  7.48    0.66          
JRCC  NASD B07  2.20  30.88  2043800    7.67 -0.29  3.38   -0.19          
APC   NYSE B06  2.15  76.68  9501300    2.88  1.60  2.34   -0.33          
AOB   AMEX H04  2.06  11.44  5443400   21.96  0.76  1.72    1.65          
SWS   NYSE F09  2.04  16.02   813700   14.59  0.63  1.91    1.11          
CSH   NYSE S53  2.01  40.35  1071100    5.24  0.36  2.66    0.18          
PWR   NYSE G07  1.96  28.30  7860800    7.44  0.56  3.10    2.82          
ME    NYSE B10  1.91  31.39  1793400    6.48  0.52  2.36    0.24          

20080507  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 -21.8 490.67   326500   -4.25 -16.8 14.10   -0.38          
CME   NYSE S12 -16.3 468.72   622500   -3.35  0.00 19.57   -0.15          
PTR   NYSE B08 -11.7 145.03  1910900   -7.47 -8.03  5.49    0.84          
BIDU  NASD T13 -11.3 359.13  5711700   -3.05  0.83 24.45    0.45          
FXI   NYSE     -9.59 153.65  9148900   -5.87 -4.94  5.64    0.73          
STRA  NASD S21 -8.33 188.25   147700   -4.24 -0.11 10.19   -0.06          
SOHU  NASD T13 -8.04  71.52  4998900  -10.11 -2.42  7.67    0.98          
ILF   AMEX     -7.88 281.19   730600   -2.73  1.38 10.40    0.12          
CEO   NYSE B06 -7.87 175.60   797900   -4.29 -3.48  4.63    0.56          
GS    NYSE F08 -7.85 189.76  7075600   -3.97  0.23  8.90   -0.06          
SNP   NYSE B06 -7.40 102.97   937000   -6.70 -5.10  3.42    0.82          
GOOG  NASD T13 -7.36 579.00  6613900   -1.26  5.11 23.06    0.43          
BLK   NYSE F09 -6.80 212.15   469500   -3.11  1.51  9.26   -0.33          
HDB   NYSE F06 -6.76 109.51   357300   -5.81 -1.95  6.61   -0.17          
FFH   NYSE F13 -5.96 276.79    49500   -2.11  0.00  8.16   -0.20          
WYNN  NASD S48 -5.93 102.02  1598600   -5.49 -0.90  5.73    0.29          
ICE   NYSE S12 -5.41 159.74  1181600   -3.28  0.00  7.93   -0.08          
PKX   NYSE B16 -5.16 123.09   784800   -4.02 -1.85  4.10   -0.07          
NFP   NYSE F07 -5.15  22.92  3195400  -18.35 -0.12  6.14    3.01          
MICC  NASD T31 -5.07 115.23   735600   -4.21 -1.44  4.42   -0.20          

20080507 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 -11.3 359.13  5711700   -3.05  0.83 24.45    0.45          
GOOG  NASD T13 -7.36 579.00  6613900   -1.26  5.11 23.06    0.43          
CME   NYSE S12 -16.3 468.72   622500   -3.35  0.00 19.57   -0.15          
RTP   NYSE B05 -21.8 490.67   326500   -4.25 -16.8 14.10   -0.38          
FSLR  NASD T26 -1.72 276.85  3564400   -0.62  5.75 11.97   -0.09          
ILF   AMEX     -7.88 281.19   730600   -2.73  1.38 10.40    0.12          
STRA  NASD S21 -8.33 188.25   147700   -4.24 -0.11 10.19   -0.06          
MA    NYSE S12 -5.01 291.01  2881300   -1.69  0.03  9.93   -0.21          
BLK   NYSE F09 -6.80 212.15   469500   -3.11  1.51  9.26   -0.33          
GS    NYSE F08 -7.85 189.76  7075600   -3.97  0.23  8.90   -0.06          
CLF   NYSE B16 -1.33 174.62  2349600   -0.76  0.26  8.47   -0.40          
PCLN  NASD T15 -4.67 122.03  1607200   -3.69  1.30  8.31    0.81          
FFH   NYSE F13 -5.96 276.79    49500   -2.11  0.00  8.16   -0.20          
ICE   NYSE S12 -5.41 159.74  1181600   -3.28  0.00  7.93   -0.08          
POT   NYSE B09  0.07 198.77 11883800    0.04  0.45  7.92   -0.05          
EXH   NYSE B11  0.41  69.14  2216200    0.60  1.22  7.82    2.14          
SOHU  NASD T13 -8.04  71.52  4998900  -10.11 -2.42  7.67    0.98          
AAPL  NASD T19 -4.07 182.59 41326100   -2.18 -0.61  7.66    0.26          
BIO   AMEX T22  2.31  87.31   197900    2.72 -1.18  7.48    0.66          
X     NYSE G14 -0.94 167.72  5806700   -0.56 -0.28  7.41   -0.13          

20080507   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -2.53 139.52  199259008   -1.78 -0.16  2.91    0.11          
QQQQ  NASD     -0.89  48.04  140008200   -1.82  0.00  1.36    0.00          
XLF   AMEX     -0.99  26.53   96666600   -3.60  0.03  1.13   -0.04          
CSCO  NASD T18 -0.55  25.78   91389000   -2.09 -0.07  1.35    0.00          
MSFT  NASD T01 -0.49  29.21   88782800   -1.65 -0.01  1.06   -0.05          
C     NYSE F11 -1.39  24.48   88443400   -5.37  0.16  1.83    0.12          
YHOO  NASD T13 -0.08  25.64   84698200   -0.31 -0.15  0.68   -0.53          
S     NYSE T07 -0.03   9.16   71281000   -0.33  0.47  0.76    0.20          
ONNN  NASD T24  1.59   9.40   58845400   20.36  1.47  0.79    5.79          
F     NYSE C02 -0.31   7.96   58798500   -3.75  0.01  0.40    0.55          
IWM   AMEX     -1.30  71.56   57431900   -1.78  0.04  1.88   -0.05          
PFE   NYSE H04 -0.50  19.92   54531100   -2.45 -0.16  0.42    0.33          
INTC  NASD T24 -0.41  23.17   54233000   -1.74  0.02  0.60    0.18          
EWJ   NYSE     -0.17  13.28   41447100   -1.26  0.01  0.25    2.26          
AAPL  NASD T19 -4.07 182.59   41326100   -2.18 -0.61  7.66    0.26          
GE    NYSE G09 -0.43  32.57   38067500   -1.30  0.01  0.60   -0.11          
ORCL  NASD T01 -0.51  20.99   37811800   -2.37 -0.08  0.60    0.15          
BAC   NYSE F11 -1.24  38.00   36551000   -3.16  0.04  1.57    0.03          
WM    NYSE F29 -0.65  10.85   31261300   -5.65 -0.02  0.74   -0.20          
DIS   NYSE S24  0.97  34.70   30879100    2.88  0.48  0.90    1.04          

Chinese companies on 7-May-2008

May 8, 2008 at 9:42 am | Posted in China related companies, Daily Close Information | 1 Comment
Tags:

20080507  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AOB   AMEX H04 Y  2.06  11.44  5443400   21.96  0.76  1.72    1.65          
HRBN  NASD G09    0.80  16.25   207900    5.18  0.18  1.17    0.72          
UTSI  NASD T32 Y  0.51   3.87  5373600   15.18  0.40  0.47    5.02          
ATV   NYSE T15 Y  0.38   8.03    51800    4.97  0.04  0.36   -0.26          
SCR   NYSE H05    0.36  14.06    98800    2.63  0.21  0.70   -0.31          
NTE   NYSE C07 Y  0.35  10.42   247600    3.48  0.08  0.41    0.04          
CNTF  NASD T07 Y  0.15   5.63   171600    2.74 -0.01  0.37    0.06          
CPSL  NASD B16    0.14   3.89  2775700    3.73  0.00  0.52    2.40          
WX    NYSE H04    0.14  19.48   327300    0.72  0.01  0.42   -0.53          
COGO  NASD T07 Y  0.12  13.24   343500    0.91  0.13  0.62   -0.27          
CSUN  NASD T25 Y  0.12   9.64  1005400    1.26  0.18  0.57   -0.37          
SPRD  NASD T24    0.11   7.98   149100    1.40  0.03  0.36   -0.75          
GRRF  NASD T32    0.09   5.20   129300    1.76  0.04  0.24   -0.15          
MR    NYSE H13 Y  0.09  35.40   543800    0.25  0.00  0.97    0.05          
ADY   AMEX C11    0.07  11.20    28200    0.63 -0.06  0.31    0.00          
JADE  NASD C24 Y  0.07   3.09   386700    2.32  0.03  0.22   -0.24          
QXM   NYSE T32 Y  0.07   6.81   104000    1.04 -0.09  0.28    0.37          
CBAK  NASD G09 Y  0.06   3.82   165900    1.60 -0.02  0.11   -0.30          
GSOL  NASD T15    0.05  14.35   309200    0.35  0.05  0.83    1.23          
HRAY  NASD T02    0.05   2.82    20500    1.81  0.01  0.07   -0.82          
NWD   AMEX C23    0.04   0.86   250200    4.88  0.01  0.05    0.41          
TSTC  NASD T31    0.01   4.71     9000    0.21  0.05  0.04    0.00          
YTEC  NASD        0.00  16.50   145100    0.00  0.16  0.67   -0.22          
ATS   NYSE T31    0.00   1.55     7800    0.00  0.03  0.03    0.01          
KONG  NASD S12 Y -0.01   4.34   140100   -0.23  0.05  0.14   -0.21          
SSRX  NASD H01   -0.02   9.69    59700   -0.21  0.05  0.26   -0.29          
VIMC  NASD T26 Y -0.02   2.98    95000   -0.67  0.03  0.15    0.48          
LTON  NASD T32   -0.03   2.16    48900   -1.37  0.00  0.06    5.35          
ACTS  NASD T26 Y -0.04   3.78    89000   -1.05 -0.09  0.20   -0.49          
CHINA NASD T13 Y -0.04   3.38  1314200   -1.17  0.00  0.13    0.12          
DSWL  NASD C26   -0.05   6.98    19600   -0.71 -0.12  0.19   -0.45          
PACT  NASD T03 Y -0.06   1.48    26400   -3.90 -0.04  0.17   -0.06          
SORL  NASD S12   -0.06   5.17    71200   -1.15  0.02  0.34   -0.02          
XING  NASD T07 Y -0.06   6.49   193000   -0.92  0.05  0.31   -0.01          
MHJ   AMEX S60   -0.07   7.01     4100   -0.99  0.02  0.10   -0.71          
JOBS  NASD S56   -0.07  17.94    25300   -0.39 -0.06  0.21    0.13          
XFML  NASD T07 Y -0.07   3.96   240400   -1.74 -0.02  0.17   -0.33          
TCM   NYSE H01   -0.07   8.06    37100   -0.86  0.07  0.19   -0.21          
EFUT  NASD T02   -0.08  16.61    76000   -0.48 -0.24  0.77    0.30          
MPEL  NASD S48 Y -0.08  14.39  3781500   -0.55  0.03  0.46    1.38          
NINE  NASD T02 Y -0.08   2.20    12700   -3.51 -0.02  0.06   -0.55          
SYUT  NASD C05   -0.08  33.00    10700   -0.24  0.07  0.15    0.14          
TBV   AMEX H06   -0.09   1.86     6300   -4.62  0.05  0.15    0.40          
FFHL  NASD C26   -0.09   3.03    28300   -2.88 -0.01  0.13   -0.20          
GIGM  NASD T14 Y -0.10  16.00   325500   -0.62  0.02  0.39    0.19          
CAAS  NASD C03   -0.11   4.90    70000   -2.20 -0.03  0.21   -0.14          
CYD   NYSE G04 Y -0.12   9.13   108800   -1.30 -0.09  0.39   -0.24          
KUN   AMEX H06   -0.13   3.29    20800   -3.80  0.00  0.14   -0.63          
SVA   AMEX H05 Y -0.16   3.70    61900   -4.15 -0.10  0.16   -0.08          
SEED  NASD F04   -0.20   6.66   560200   -2.92  0.05  0.45   -0.44          
CMED  NASD H13 Y -0.21  39.25   477700   -0.53  0.04  1.29    0.82          
LONG  NASD S40   -0.25   9.62    71200   -2.53 -0.05  0.36    0.59          
ASIA  NASD T15 Y -0.35  13.04   665500   -2.61  0.01  0.60   -0.49          
SOLF  NASD T26 Y -0.37  14.32  3708500   -2.52  0.33  1.38   -0.19          
CTDC  NASD T02   -0.44   5.01   270300   -8.07 -0.06  0.38   -0.69          
NTES  NASD T13 Y -0.44  23.23  1166900   -1.86  0.21  1.09    0.51          
SMI   NYSE T25 Y -0.44   3.77   541600  -10.45 -0.24  0.20    1.12          
SINA  NASD T15 Y -0.47  46.49  1946000   -1.00 -0.04  3.33    0.96          
JST   AMEX T09   -0.59  40.15    83000   -1.45  0.75  1.98   -0.11          
STP   NYSE T09 Y -0.61  43.69  5132600   -1.38  1.77  3.34   -0.05          
EDU   NYSE S21 Y -0.70  73.69   507000   -0.94  0.02  1.84   -0.24          
GA    NYSE T15   -0.74  16.05  2543800   -4.41 -0.13  1.01    0.05          
YGE   NYSE T25 Y -0.75  22.27  2282100   -3.26  0.13  1.69   -0.34          
EJ    NYSE F14 Y -0.83  16.18   788200   -4.88  0.00  1.01   -0.21          
JFC   NYSE       -0.86  23.34    11400   -3.55 -0.37  0.53    0.06          
NCTY  NASD S26 Y -0.99  21.39   169800   -4.42  0.21  1.47    0.16          
CHN   NYSE       -1.04  35.06    97500   -2.88 -0.60  0.73   -0.12          
CHU   NYSE T32 Y -1.30  20.73  2407700   -5.90 -0.53  0.82    0.10          
FMCN  NASD S01 Y -1.32  39.91  2878500   -3.20  0.06  2.39   -0.13          
HMIN  NASD S33 Y -1.38  24.62   679700   -5.31 -0.37  1.03    0.08          
PGJ   AMEX     Y -1.40  28.77   469700   -4.64 -0.56  0.95    0.50          
CHDX  NASD S37   -1.43  22.50   460200   -5.98  0.01  2.74    0.43          
JASO  NASD T26 Y -1.75  21.73  6829900   -7.45  0.33  2.30    0.07          
LDK   NYSE T09 Y -1.78  35.05  2243200   -4.83 -0.01  2.50   -0.38          
CHNR  NASD S31   -1.89  23.00   154200   -7.59  0.01  1.96   -0.61          
PWRD  NASD T01   -1.95  29.05  1029800   -6.29 -0.10  2.03    0.33          
GSH   NYSE S44   -2.00  27.44   107500   -6.79 -1.25  1.02   -0.06          
TSL   NYSE T26 Y -2.04  41.72  1299900   -4.66  0.36  3.55   -0.12          
CN    NYSE T31 Y -2.16  63.14   692200   -3.31 -0.55  2.20    0.84          
JRJC  NASD S12   -2.34  21.50  1492000   -9.82 -0.28  2.57   -0.25          
HNP   NYSE U03 Y -2.35  32.10   495800   -6.82 -1.22  1.17    0.21          
SNDA  NASD T15 Y -2.39  33.83   891000   -6.60  0.08  2.63    0.75          
CTRP  NASD S48 Y -2.70  64.12  1725600   -4.04 -2.29  2.44    0.36          
SHI   NYSE B17   -2.83  39.02   354100   -6.76 -0.85  2.23    0.49          
ACH   NYSE B02 Y -2.91  41.25  1290900   -6.59 -1.58  1.61    0.29          
CAF   NYSE       -2.92  46.08   524200   -5.96 -1.20  1.81    0.96          
CSIQ  NASD T26 Y -3.07  28.29  3445700   -9.79  0.44  4.56   -0.13          
ZNH   NYSE S34   -3.16  32.04   159300   -8.98 -2.20  1.17   -0.15          
LFC   NYSE F10 Y -3.87  64.48  2222500   -5.66 -2.79  1.89    0.95          
CHA   NYSE T31 Y -4.12  67.72   296700   -5.73 -1.50  2.77   -0.15          
CHL   NYSE T32 Y -4.96  83.14  4113300   -5.63 -2.35  3.62    1.22          
CEA   NYSE S34   -5.20  44.16    57200  -10.53 -3.04  2.28    0.52          
YZC   NYSE B07   -5.61  93.09   147400   -5.68 -4.35  3.41   -0.13          
SNP   NYSE B06 Y -7.40 102.97   937000   -6.70 -5.10  3.42    0.82          
CEO   NYSE B06 Y -7.87 175.60   797900   -4.29 -3.48  4.63    0.56          
SOHU  NASD T13 Y -8.04  71.52  4998900  -10.11 -2.42  7.67    0.98          
FXI   NYSE     Y -9.59 153.65  9148900   -5.87 -4.94  5.64    0.73          
BIDU  NASD T13 Y -11.3 359.13  5711700   -3.05  0.83 24.45    0.45          
PTR   NYSE B08 Y -11.7 145.03  1910900   -7.47 -8.03  5.49    0.84          

DJIA components on 7-May-2008

May 8, 2008 at 9:40 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080507   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.09  38.09   17489500    0.24  0.09  1.26    0.27          
AIG   NYSE F13 -3.32  45.08   23113700   -6.86 -0.07  3.48    0.42          
AXP   NYSE F03 -2.26  48.70   12676800   -4.43 -0.07  2.68    0.12          
BA    NYSE G01 -1.60  84.55    5060200   -1.86 -0.12  1.68    0.00          
C     NYSE F11 -1.39  24.48   88443400   -5.37  0.16  1.83    0.12          
CAT   NYSE G05 -1.60  81.63    4931900   -1.92 -0.48  2.17    0.18          
DD    NYSE B01 -1.11  48.54    6063700   -2.24 -0.07  1.23    0.10          
DIS   NYSE S24  0.97  34.70   30879100    2.88  0.48  0.90    1.04          
GE    NYSE G09 -0.43  32.57   38067500   -1.30  0.01  0.60   -0.11          
GM    NYSE C02 -0.94  21.40   17526500   -4.21  0.07  1.36    0.09          
HD    NYSE S30 -0.72  28.56   14745300   -2.46 -0.01  1.00    0.03          
HON   NYSE G02 -1.81  58.99    4039600   -2.98  0.10  2.08    0.52          
HPQ   NYSE T08  0.01  48.65   18783500    0.02 -0.07  1.50    0.63          
IBM   NYSE T08  1.32 124.14   11406700    1.07 -0.04  2.57    0.93          
INTC  NASD T24 -0.41  23.17   54233000   -1.74  0.02  0.60    0.18          
JNJ   NYSE H04 -0.67  66.91   12628300   -0.99 -0.10  0.89    0.33          
JPM   NYSE F11 -1.63  46.57   27637300   -3.38  0.02  2.04    0.09          
KO    NYSE C05 -1.24  57.03   14933100   -2.13  0.00  1.29    1.23          
MCD   NYSE S49 -1.11  59.38    6223100   -1.84 -0.09  1.44    0.21          
MMM   NYSE R01 -1.08  76.68    4089100   -1.39  0.19  1.64    0.41          
MO    NYSE C08 -0.06  20.83   17978900   -0.29 -0.06  0.28    0.14          
MRK   NYSE H04  0.17  39.01   16727500    0.44  0.01  0.64    0.60          
MSFT  NASD T01 -0.49  29.21   88782800   -1.65 -0.01  1.06   -0.05          
PFE   NYSE H04 -0.50  19.92   54531100   -2.45 -0.16  0.42    0.33          
PG    NYSE C21 -0.85  65.80   13045800   -1.28 -0.06  1.33    0.33          
T     NYSE T30 -0.74  38.82   24700500   -1.87 -0.34  0.75    0.02          
UTX   NYSE R01 -1.65  73.03    4349400   -2.21  0.18  1.97    0.70          
VZ    NYSE T30 -0.61  38.28   15388100   -1.57 -0.42  0.67    0.11          
WMT   NYSE S18  0.48  56.83   25033100    0.85 -0.08  0.82    0.18          
XOM   NYSE B08 -1.25  88.82   27581400   -1.39  0.00  1.51   -0.02          

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