The Shorting of Frauds, Overhyped and Bankrupt Stocks Journal

Quote from Daal:

Huge blunder, I got the news of AONE bk filling as fast as the bloomberg terminal guys due an audio news service I use, yet the stock wasn't moving at all, just flat at 15c with little trading, I thought it was weird and did nothing. When the news broke on twitter stock plunged, I shorted a bit and made peanuts

I could have made thousands there
More...

What is the news service Daal ?
 
OSG -24%

https://twitter.com/shaneblackmon/status/258221748191911936

$OSG rumors going around about banks not helping them out... could affect whole sector including $NAT... unconfirmed

***

just found this on Yahoo messageboards:

From Deutsche Bank Research Note 10/15/12:

Last week, Debtwire reported that one or more syndicate members of OSG’s current $1.5 billion unsecured revolver may be looking to sell their participation interests. The offer is reportedly priced in the 80’s and we would expect the likely buyer would be a hedge fund or existing lender. The entrance of a hedge fund into the lender group could further complicate lender negotiations in a bank group that consists of traditional ship lenders. We would also highlight high put option activity in OSG on Friday, with over 20,000 put options trading at $4 strike price with a January 2013 expiry.
 
Quote from m22au:

OSG -24%

https://twitter.com/shaneblackmon/status/258221748191911936

$OSG rumors going around about banks not helping them out... could affect whole sector including $NAT... unconfirmed

***

just found this on Yahoo messageboards:

From Deutsche Bank Research Note 10/15/12:

Last week, Debtwire reported that one or more syndicate members of OSG’s current $1.5 billion unsecured revolver may be looking to sell their participation interests. The offer is reportedly priced in the 80’s and we would expect the likely buyer would be a hedge fund or existing lender. The entrance of a hedge fund into the lender group could further complicate lender negotiations in a bank group that consists of traditional ship lenders. We would also highlight high put option activity in OSG on Friday, with over 20,000 put options trading at $4 strike price with a January 2013 expiry.
More...

Whats bizzare is that SSFs are not trading, with the uptick rule it will be a bit hard to short if they were to file. Still, totally doable, AONE put many rallies even though it tanked but its not as nice as no uptick rule and being one of the first to short
 
AIN - -1 1 20.673333 -20.67 21.9600 -21.96 -1.29 0.02
AIN 2012-08-20, 11:23:59 -1 1 20.673333 -20.67 21.9600 -21.96 -1.29

AKAM - -10 1 37.0190 -370.19 37.9000 -379.00 -8.81 0.33
AKAM 2012-09-04, 11:35:49 -9 1 37.328889 -335.96 37.9000 -341.10 -5.14
AKAM 2012-07-26, 12:24:53 -1 1 34.2300 -34.23 37.9000 -37.90 -3.67

ALEX - -75 1 31.089333 -2,331.70 27.4700 -2,060.25 271.45 1.80
ALEX 2012-08-15, 09:58:03 -55 1 30.601818 -1,683.10 27.4700 -1,510.85 172.25
ALEX 2012-07-16, 10:07:39 -10 1 33.5000 -335.00 27.4700 -274.70 60.30
ALEX 2012-07-12, 09:48:55 -10 1 31.3600 -313.60 27.4700 -274.70 38.90

AMZN - -10 1 242.3700 -2,423.70 244.1800 -2,441.80 -18.10 2.13
AMZN 2012-10-15, 13:37:39 -9 1 240.988889 -2,168.90 244.1800 -2,197.62 -28.72
AMZN 2012-09-13, 12:37:49 -1 1 254.8000 -254.80 244.1800 -244.18 10.62

ARNA - -325 1 9.408846 -3,057.88 9.2500 -3,006.25 51.62 2.62
ARNA 2012-08-27, 14:07:22 -25 1 9.2600 -231.50 9.2500 -231.25 0.25
ARNA 2012-07-30, 12:26:40 -225 1 9.3950 -2,113.88 9.2500 -2,081.25 32.62
ARNA 2012-07-19, 10:36:35 -75 1 9.5000 -712.50 9.2500 -693.75 18.75

ARUN - -10 1 19.1800 -191.80 19.7200 -197.20 -5.40 0.17
ARUN 2012-09-04, 11:46:27 -9 1 19.208889 -172.88 19.7200 -177.48 -4.60
ARUN 2012-08-27, 11:58:47 -1 1 18.9200 -18.92 19.7200 -19.72 -0.80

ASIA - -250 1 10.0700 -2,517.50 9.9200 -2,480.00 37.50 2.16
ASIA 2012-10-15, 13:38:45 -50 1 9.8800 -494.00 9.9200 -496.00 -2.00
ASIA 2012-10-15, 13:38:45 -50 1 9.9000 -495.00 9.9200 -496.00 -1.00
ASIA 2012-10-15, 13:38:45 -50 1 9.9000 -495.00 9.9200 -496.00 -1.00
ASIA 2012-10-04, 11:27:14 -75 1 10.466667 -785.00 9.9200 -744.00 41.00
ASIA 2012-07-31, 13:13:45 -25 1 9.9400 -248.50 9.9200 -248.00 0.50

ASMI - -75 1 32.924558 -2,469.34 32.3600 -2,427.00 42.34 2.12
ASMI 2012-10-15, 13:38:16 -50 1 32.2300 -1,611.50 32.3600 -1,618.00 -6.50
ASMI 2012-10-09, 10:01:23 -24 1 34.298333 -823.16 32.3600 -776.64 46.52
ASMI 2012-08-02, 12:11:01 -1 1 34.681818 -34.68 32.3600 -32.36 2.32

AWC - -600 1 4.9125 -2,947.50 3.6400 -2,184.00 763.50 1.91
AWC 2012-05-09, 10:56:33 -200 1 3.8550 -771.00 3.6400 -728.00 43.00
AWC 2012-04-19, 13:44:25 -100 1 4.9300 -493.00 3.6400 -364.00 129.00
AWC 2012-02-17, 13:25:04 -50 1 4.9900 -249.50 3.6400 -182.00 67.50
AWC 2011-12-21, 15:23:06 -27 1 4.722963 -127.52 3.6400 -98.28 29.24
AWC 2011-12-21, 15:23:06 -23 1 4.7600 -109.48 3.6400 -83.72 25.76
AWC 2011-11-17, 09:51:09 -100 1 5.7100 -571.00 3.6400 -364.00 207.00
AWC 2011-11-08, 12:35:21 -100 1 6.2600 -626.00 3.6400 -364.00 262.00

BANR - -1 1 24.183333 -24.18 27.7000 -27.70 -3.52 0.02
BANR 2012-08-20, 11:25:56 -1 1 24.183333 -24.18 27.7000 -27.70 -3.52

BC - -10 1 23.0630 -230.63 23.5500 -235.50 -4.87 0.21
BC 2012-09-04, 11:37:53 -9 1 23.078889 -207.71 23.5500 -211.95 -4.24
BC 2012-08-20, 11:28:34 -1 1 22.9200 -22.92 23.5500 -23.55 -0.63

BGG - -10 1 19.1802 -191.80 18.7900 -187.90 3.90 0.16
BGG 2012-09-18, 14:09:26 -9 1 19.498889 -175.49 18.7900 -169.11 6.38
BGG 2012-07-26, 14:22:51 -1 1 16.3120 -16.31 18.7900 -18.79 -2.48

BTH - -100 1 26.19915 -2,619.92 26.9600 -2,696.00 -76.08 2.35
BTH 2012-10-04, 11:25:15 -50 1 25.5900 -1,279.50 26.9600 -1,348.00 -68.50
BTH 2012-09-26, 10:23:59 -21 1 26.482381 -556.13 26.9600 -566.16 -10.03
BTH 2012-09-26, 10:23:59 -28 1 26.5300 -742.84 26.9600 -754.88 -12.04
BTH 2012-08-30, 12:26:28 -1 1 41.4450 -41.44 26.9600 -26.96 14.48

BVSN - -300 1 9.281008 -2,784.30 8.2300 -2,469.00 315.30 2.15
BVSN 2012-10-04, 11:24:38 -100 1 8.8100 -881.00 8.2300 -823.00 58.00
BVSN 2012-09-26, 10:23:21 -175 1 9.744586 -1,705.30 8.2300 -1,440.25 265.05
BVSN 2012-09-10, 13:26:31 -25 1 7.9200 -198.00 8.2300 -205.75 -7.75

BXS - -25 1 14.4000 -360.00 14.1200 -353.00 7.00 0.31
BXS 2012-07-12, 09:57:32 -25 1 14.4000 -360.00 14.1200 -353.00 7.00

CBE - -5 1 74.5720 -372.86 73.7200 -368.60 4.26 0.32
CBE 2012-09-20, 09:56:56 -3 1 74.826667 -224.48 73.7200 -221.16 3.32
CBE 2012-09-13, 13:53:38 -1 1 74.4900 -74.49 73.7200 -73.72 0.77
CBE 2012-08-20, 11:29:41 -1 1 73.8900 -73.89 73.7200 -73.72 0.17

CBEY - -2 1 8.1450 -16.29 9.1100 -18.22 -1.93 0.02
CBEY 2012-09-13, 13:56:32 -1 1 8.3800 -8.38 9.1100 -9.11 -0.73
CBEY 2012-08-02, 12:56:32 -1 1 7.9100 -7.91 9.1100 -9.11 -1.20

CBM - -10 1 11.8650 -118.65 13.2900 -132.90 -14.25 0.12
CBM 2012-09-04, 11:46:07 -9 1 11.818889 -106.37 13.2900 -119.61 -13.24
CBM 2012-08-20, 11:25:23 -1 1 12.2800 -12.28 13.2900 -13.29 -1.01

CCE - -5 1 30.0120 -150.06 31.9100 -159.55 -9.49 0.14
CCE 2012-09-18, 15:56:22 -4 1 30.8200 -123.28 31.9100 -127.64 -4.36
CCE 2012-07-20, 10:33:21 -1 1 26.7800 -26.78 31.9100 -31.91 -5.13

CFFN - -25 1 11.7700 -294.25 11.6600 -291.50 2.75 0.25
CFFN 2012-07-12, 09:58:51 -25 1 11.7700 -294.25 11.6600 -291.50 2.75

CHY - -25 1 12.3700 -309.25 12.3900 -309.75 -0.50 0.27
 
CLI - -1 1 26.738889 -26.74 27.5600 -27.56 -0.82 0.02
CLI 2012-07-30, 12:27:46 -1 1 26.738889 -26.74 27.5600 -27.56 -0.82

CPN - -25 1 16.8900 -422.25 18.2000 -455.00 -32.75 0.40
CPN 2012-07-12, 10:11:12 -25 1 16.8900 -422.25 18.2000 -455.00 -32.75

CPWR - -10 1 9.7225 -97.23 9.5900 -95.90 1.32 0.08
CPWR 2012-09-04, 11:45:14 -9 1 9.823889 -88.42 9.5900 -86.31 2.10
CPWR 2012-07-11, 13:30:25 -1 1 8.8100 -8.81 9.5900 -9.59 -0.78

CRDN - -15 1 34.856667 -522.85 34.9800 -524.70 -1.85 0.46
CRDN 2012-10-04, 11:07:56 -5 1 34.9500 -174.75 34.9800 -174.90 -0.15
CRDN 2012-10-01, 11:18:30 -10 1 34.8100 -348.10 34.9800 -349.80 -1.70

CRM - -2 1 149.028334 -298.06 154.1500 -308.30 -10.24 0.27
CRM 2012-09-13, 12:40:47 -1 1 153.4700 -153.47 154.1500 -154.15 -0.68
CRM 2012-08-28, 09:51:38 -1 1 144.586667 -144.59 154.1500 -154.15 -9.56

CROX - -150 1 16.292733 -2,443.91 15.6700 -2,350.50 93.41 2.05
CROX 2012-10-04, 11:24:17 -50 1 16.1000 -805.00 15.6700 -783.50 21.50
CROX 2012-09-26, 10:26:27 -90 1 16.308889 -1,467.80 15.6700 -1,410.30 57.50
CROX 2012-09-04, 11:42:29 -9 1 17.318889 -155.87 15.6700 -141.03 14.84
CROX 2012-07-30, 11:55:46 -1 1 15.2400 -15.24 15.6700 -15.67 -0.43

CVGI - -300 1 10.2640 -3,079.20 7.1400 -2,142.00 937.20 1.87
CVGI 2012-08-07, 09:53:54 -100 1 8.0700 -807.00 7.1400 -714.00 93.00
CVGI 2012-04-10, 13:32:55 -100 1 10.3600 -1,036.00 7.1400 -714.00 322.00
CVGI 2012-01-27, 14:12:21 -100 1 12.3620 -1,236.20 7.1400 -714.00 522.20

CWH - -150 1 16.5510 -2,482.65 14.8900 -2,233.50 249.15 1.95
CWH 2012-08-10, 09:36:47 -25 1 16.1200 -403.00 14.8900 -372.25 30.75
CWH 2012-08-10, 09:36:47 -100 1 16.1640 -1,616.40 14.8900 -1,489.00 127.40
CWH 2012-06-28, 13:14:51 -25 1 18.5300 -463.25 14.8900 -372.25 91.00

D - -15 1 53.3600 -800.40 52.7600 -791.40 9.00 0.69
D 2012-07-16, 10:04:15 -10 1 54.1000 -541.00 52.7600 -527.60 13.40
D 2012-05-09, 11:46:13 -5 1 51.8800 -259.40 52.7600 -263.80 -4.40

DATE - -500 1 6.80302 -3,401.51 5.8000 -2,900.00 501.51 2.53
DATE 2012-09-13, 12:36:01 -100 1 5.4300 -543.00 5.8000 -580.00 -37.00
DATE 2012-09-13, 12:36:01 -50 1 5.4400 -272.00 5.8000 -290.00 -18.00
DATE 2012-03-20, 13:44:12 -100 1 5.4600 -546.00 5.8000 -580.00 -34.00
DATE 2012-02-17, 12:49:02 -50 1 7.0900 -354.50 5.8000 -290.00 64.50
DATE 2011-11-22, 09:46:58 -100 1 8.0400 -804.00 5.8000 -580.00 224.00
DATE 2011-11-17, 13:34:14 -100 1 8.8201 -882.01 5.8000 -580.00 302.01

DGIT - -10 1 10.9260 -109.26 10.6400 -106.40 2.86 0.09
DGIT 2012-09-04, 11:46:47 -9 1 10.948889 -98.54 10.6400 -95.76 2.78
DGIT 2012-08-28, 10:20:12 -1 1 10.7200 -10.72 10.6400 -10.64 0.08

EC - -1 1 57.3700 -57.37 62.1900 -62.19 -4.82 0.05
EC 2012-08-02, 12:03:36 -1 1 57.3700 -57.37 62.1900 -62.19 -4.82

ELLI - -1 1 26.023333 -26.02 27.3900 -27.39 -1.37 0.02
ELLI 2012-08-20, 11:25:25 -1 1 26.023333 -26.02 27.3900 -27.39 -1.37

EMN - -5 1 56.729778 -283.65 55.6600 -278.30 5.35 0.24
EMN 2012-09-18, 15:54:13 -4 1 57.2500 -229.00 55.6600 -222.64 6.36
EMN 2012-09-04, 11:26:39 -1 1 54.648889 -54.65 55.6600 -55.66 -1.01

END - -250 1 9.5396 -2,384.90 8.3900 -2,097.50 287.40 1.83
END 2012-10-05, 14:00:27 -200 1 9.4650 -1,893.00 8.3900 -1,678.00 215.00
END 2012-09-18, 15:58:39 -49 1 9.869592 -483.61 8.3900 -411.11 72.50
END 2012-06-29, 09:51:20 -1 1 8.2900 -8.29 8.3900 -8.39 -0.10

ESIO - -1 1 12.0000 -12.00 12.3900 -12.39 -0.39 0.01
ESIO 2012-09-06, 11:06:40 -1 1 12.0000 -12.00 12.3900 -12.39 -0.39

F - -250 1 10.9940 -2,748.50 10.2200 -2,555.00 193.50 2.23
F 2012-07-12, 09:46:38 -50 1 9.1700 -458.50 10.2200 -511.00 -52.50
F 2012-05-07, 15:14:10 -100 1 10.6900 -1,069.00 10.2200 -1,022.00 47.00
F 2012-01-27, 14:22:37 -100 1 12.2100 -1,221.00 10.2200 -1,022.00 199.00

FCF - -300 1 7.187767 -2,156.33 6.9700 -2,091.00 65.33 1.82
FCF 2012-10-04, 11:26:03 -200 1 7.0950 -1,419.00 6.9700 -1,394.00 25.00
FCF 2012-09-18, 14:10:56 -99 1 7.379899 -730.61 6.9700 -690.03 40.58
FCF 2012-07-12, 09:59:09 -1 1 6.7200 -6.72 6.9700 -6.97 -0.25

FMBI - -1 1 10.6350 -10.64 13.0800 -13.08 -2.44 0.01
FMBI 2012-07-12, 10:13:20 -1 1 10.6350 -10.64 13.0800 -13.08 -2.44

FMCN - -100 1 24.6850 -2,468.50 24.0700 -2,407.00 61.50 2.10
FMCN 2012-08-29, 13:43:39 -50 1 24.4300 -1,221.50 24.0700 -1,203.50 18.00
FMCN 2012-08-24, 11:03:48 -50 1 24.9400 -1,247.00 24.0700 -1,203.50 43.50

FNP - -200 1 10.60015 -2,120.03 10.4200 -2,084.00 36.03 1.82
FNP 2012-10-04, 11:27:36 -90 1 10.488889 -944.00 10.4200 -937.80 6.20
FNP 2012-10-04, 11:27:36 -100 1 10.5000 -1,050.00 10.4200 -1,042.00 8.00
FNP 2012-09-04, 11:49:03 -8 1 12.9250 -103.40 10.4200 -83.36 20.04
FNP 2012-08-30, 12:49:52 -1 1 12.0900 -12.09 10.4200 -10.42 1.67
FNP 2012-08-02, 12:09:36 -1 1 10.5400 -10.54 10.4200 -10.42 0.12

FOR - -2 1 15.159644 -30.32 16.6000 -33.20 -2.88 0.03
FOR 2012-09-13, 13:55:06 -1 1 16.1900 -16.19 16.6000 -16.60 -0.41
FOR 2012-09-04, 11:37:13 -1 1 14.129289 -14.13 16.6000 -16.60 -2.47

FRME - -1 1 13.7500 -13.75 14.7800 -14.78 -1.03 0.01
FRME 2012-08-02, 12:28:43 -1 1 13.7500 -13.75 14.7800 -14.78 -1.03

GGAL - -200 1 5.7971 -1,159.42 5.7400 -1,148.00 11.42 1.00
GGAL 2012-10-05, 14:01:27 -87 1 5.988506 -521.00 5.7400 -499.38 21.62
GGAL 2012-10-05, 14:01:27 -13 1 6.0000 -78.00 5.7400 -74.62 3.38
GGAL 2012-09-18, 14:12:52 -99 1 5.609899 -555.38 5.7400 -568.26 -12.88
GGAL 2012-08-10, 10:13:12 -1 1 5.0400 -5.04 5.7400 -5.74 -0.70

GTY - -150 1 18.449267 -2,767.39 18.5500 -2,782.50 -15.11 2.43
 
HCBK - -50 1 7.4600 -373.00 8.0900 -404.50 -31.50 0.35
HCBK 2012-08-27, 12:04:30 -50 1 7.4600 -373.00 8.0900 -404.50 -31.50

HGT - -400 1 6.7750 -2,710.00 6.8900 -2,756.00 -46.00 2.40
HGT 2012-08-23, 11:23:58 -100 1 6.3600 -636.00 6.8900 -689.00 -53.00
HGT 2012-06-20, 12:52:20 -200 1 7.0600 -1,412.00 6.8900 -1,378.00 34.00
HGT 2012-06-11, 09:59:09 -100 1 6.6200 -662.00 6.8900 -689.00 -27.00

HTLD - -200 1 14.3950 -2,879.00 13.5900 -2,718.00 161.00 2.37
HTLD 2012-07-17, 13:41:05 -50 1 13.7500 -687.50 13.5900 -679.50 8.00
HTLD 2012-05-07, 15:06:33 -50 1 14.0700 -703.50 13.5900 -679.50 24.00
HTLD 2012-02-17, 14:23:16 -100 1 14.8800 -1,488.00 13.5900 -1,359.00 129.00

IDIX - -400 1 7.16625 -2,866.50 4.3000 -1,720.00 1,146.50 1.50
IDIX 2012-08-28, 11:43:19 -50 1 5.9400 -297.00 4.3000 -215.00 82.00
IDIX 2012-08-28, 10:23:44 -50 1 6.0300 -301.50 4.3000 -215.00 86.50
IDIX 2012-08-23, 11:23:18 -100 1 6.0500 -605.00 4.3000 -430.00 175.00
IDIX 2012-08-01, 16:26:09 -200 1 8.3150 -1,663.00 4.3000 -860.00 803.00

IDTI - -400 1 5.7487 -2,299.48 5.8400 -2,336.00 -36.52 2.04
IDTI 2012-10-04, 11:28:08 -100 1 5.6900 -569.00 5.8400 -584.00 -15.00
IDTI 2012-10-04, 11:28:08 -50 1 5.7000 -285.00 5.8400 -292.00 -7.00
IDTI 2012-10-04, 11:28:08 -100 1 5.6975 -569.75 5.8400 -584.00 -14.25
IDTI 2012-10-04, 11:28:08 -100 1 5.6950 -569.50 5.8400 -584.00 -14.50
IDTI 2012-09-21, 10:29:49 -48 1 6.169167 -296.12 5.8400 -280.32 15.80
IDTI 2012-09-13, 13:57:00 -1 1 5.1900 -5.19 5.8400 -5.84 -0.65
IDTI 2012-07-12, 10:00:26 -1 1 4.9200 -4.92 5.8400 -5.84 -0.92

IMO - -10 1 42.7900 -427.90 45.6700 -456.70 -28.80 0.40
IMO 2012-07-31, 13:14:33 -10 1 42.7900 -427.90 45.6700 -456.70 -28.80

ISSI - -251 1 9.018167 -2,263.56 8.6100 -2,161.11 102.45 1.89
ISSI 2012-10-10, 09:36:45 -100 1 9.0100 -901.00 8.6100 -861.00 40.00
ISSI 2012-10-10, 09:36:45 -100 1 9.0200 -902.00 8.6100 -861.00 41.00
ISSI 2012-10-10, 09:36:45 -50 1 9.0260 -451.30 8.6100 -430.50 20.80
ISSI 2012-08-16, 09:44:29 -1 1 9.2600 -9.26 8.6100 -8.61 0.65

JCP - -100 1 27.0596 -2,705.96 25.8800 -2,588.00 117.96 2.26
JCP 2012-09-20, 09:52:24 -90 1 26.928889 -2,423.60 25.8800 -2,329.20 94.40
JCP 2012-09-18, 14:08:48 -9 1 28.628889 -257.66 25.8800 -232.92 24.74
JCP 2012-08-28, 09:39:22 -1 1 24.7000 -24.70 25.8800 -25.88 -1.18

JNY - -10 1 12.0790 -120.79 13.2300 -132.30 -11.51 0.12
JNY 2012-09-04, 11:49:48 -7 1 12.427143 -86.99 13.2300 -92.61 -5.62
JNY 2012-08-30, 12:50:17 -2 1 12.0400 -24.08 13.2300 -26.46 -2.38
JNY 2012-07-12, 10:11:31 -1 1 9.7200 -9.72 13.2300 -13.23 -3.51

KNXA - -10 1 45.7500 -457.50 45.8900 -458.90 -1.40 0.40
KNXA 2012-08-27, 12:05:54 -10 1 45.7500 -457.50 45.8900 -458.90 -1.40

LEG - -10 1 23.2810 -232.81 25.1700 -251.70 -18.89 0.22
LEG 2012-09-04, 11:37:32 -9 1 23.578889 -212.21 25.1700 -226.53 -14.32
LEG 2012-05-14, 14:27:44 -1 1 20.6000 -20.60 25.1700 -25.17 -4.57

LSI - -400 1 6.84585 -2,738.34 6.5200 -2,608.00 130.34 2.28
LSI 2012-10-09, 10:03:57 -100 1 6.7320 -673.20 6.5200 -652.00 21.20
LSI 2012-10-09, 10:03:57 -100 1 6.7400 -674.00 6.5200 -652.00 22.00
LSI 2012-09-26, 10:21:35 -99 1 6.949899 -688.04 6.5200 -645.48 42.56
LSI 2012-09-26, 10:21:35 -100 1 6.9600 -696.00 6.5200 -652.00 44.00
LSI 2012-07-26, 12:26:37 -1 1 7.1000 -7.10 6.5200 -6.52 0.58

LTD - -5 1 49.3060 -246.53 48.3500 -241.75 4.78 0.21
LTD 2012-09-18, 15:53:35 -4 1 49.3200 -197.28 48.3500 -193.40 3.88
LTD 2012-08-20, 11:27:56 -1 1 49.2500 -49.25 48.3500 -48.35 0.90

MCY - -10 1 36.511818 -365.12 40.4600 -404.60 -39.48 0.35
MCY 2012-07-31, 12:59:55 -10 1 36.511818 -365.12 40.4600 -404.60 -39.48

MDAS - -10 1 17.0590 -170.59 18.5900 -185.90 -15.31 0.16
MDAS 2012-09-21, 10:30:22 -9 1 17.278889 -155.51 18.5900 -167.31 -11.80
MDAS 2012-08-02, 11:54:14 -1 1 15.0800 -15.08 18.5900 -18.59 -3.51

MLI - -5 1 46.2780 -231.39 48.0000 -240.00 -8.61 0.21
MLI 2012-09-18, 13:46:59 -4 1 47.2200 -188.88 48.0000 -192.00 -3.12
MLI 2012-07-12, 10:01:27 -1 1 42.5100 -42.51 48.0000 -48.00 -5.49

MLM - -25 1 82.9088 -2,072.72 82.7700 -2,069.25 3.47 1.81
MLM 2012-10-10, 09:38:28 -20 1 82.4200 -1,648.40 82.7700 -1,655.40 -7.00
MLM 2012-09-20, 09:54:39 -3 1 86.916667 -260.75 82.7700 -248.31 12.44
MLM 2012-09-13, 12:44:12 -1 1 85.4700 -85.47 82.7700 -82.77 2.70
MLM 2012-07-30, 12:25:17 -1 1 78.1000 -78.10 82.7700 -82.77 -4.67

MOVE - -1 1 8.0950 -8.10 8.3300 -8.33 -0.24 0.01
MOVE 2012-08-15, 09:57:16 -1 1 8.0950 -8.10 8.3300 -8.33 -0.24

MSI - -10 1 47.1600 -471.60 50.3500 -503.50 -31.90 0.44
MSI 2012-06-26, 13:23:32 -10 1 47.1600 -471.60 50.3500 -503.50 -31.90

MXL - -2 1 5.8900 -11.78 5.8800 -11.76 0.02 0.01
MXL 2012-09-13, 12:42:20 -1 1 6.0200 -6.02 5.8800 -5.88 0.14
MXL 2012-08-03, 12:49:38 -1 1 5.7600 -5.76 5.8800 -5.88 -0.12

NEON - -600 1 5.3210 -3,192.60 4.0400 -2,424.00 768.60 2.11
NEON 2012-08-27, 14:05:17 -100 1 4.0200 -402.00 4.0400 -404.00 -2.00
NEON 2012-07-17, 13:32:50 -300 1 5.385333 -1,615.60 4.0400 -1,212.00 403.60
NEON 2012-06-26, 12:57:22 -200 1 5.8750 -1,175.00 4.0400 -808.00 367.00

NEWP - -250 1 11.1390 -2,784.75 10.7500 -2,687.50 97.25 2.34
NEWP 2012-10-15, 13:47:20 -50 1 10.7100 -535.50 10.7500 -537.50 -2.00
NEWP 2012-10-01, 11:16:37 -75 1 11.066667 -830.00 10.7500 -806.25 23.75
NEWP 2012-10-01, 11:16:37 -100 1 11.0800 -1,108.00 10.7500 -1,075.00 33.00
NEWP 2012-08-02, 11:29:10 -25 1 12.4500 -311.25 10.7500 -268.75 42.50

NG - -400 1 7.579355 -3,031.74 4.9800 -1,992.00 1,039.74 1.74
NG 2012-09-10, 13:23:43 -100 1 5.2800 -528.00 4.9800 -498.00 30.00
NG 2012-04-19, 13:42:56 -50 1 6.008614 -300.43 4.9800 -249.00 51.43
NG 2012-02-17, 12:50:22 -50 1 7.758074 -387.90 4.9800 -249.00 138.90
NG 2012-02-03, 14:02:57 -100 1 8.380918 -838.09 4.9800 -498.00 340.09
NG 2012-01-27, 14:14:01 -100 1 9.773158 -977.32 4.9800 -498.00 479.32

NI - -10 1 25.3300 -253.30 25.4600 -254.60 -1.30 0.22
NI 2012-09-18, 14:11:48 -9 1 25.428889 -228.86 25.4600 -229.14 -0.28
NI 2012-07-12, 10:14:41 -1 1 24.4400 -24.44 25.4600 -25.46 -1.02

NJR - -1 1 42.2600 -42.26 45.1300 -45.13 -2.87 0.04
NJR 2012-04-19, 13:42:28 -1 1 42.2600 -42.26 45.1300 -45.13 -2.87

NTRI - -1 1 10.306667 -10.31 10.1200 -10.12 0.19 0.01
NTRI 2012-08-27, 12:00:30 -1 1 10.306667 -10.31 10.1200 -10.12 0.19

NVE - -25 1 17.5550 -438.88 18.4400 -461.00 -22.12 0.40
NVE 2012-07-12, 10:15:27 -25 1 17.5550 -438.88 18.4400 -461.00 -22.12

NWN - -10 1 47.5200 -475.20 49.2900 -492.90 -17.70 0.43
NWN 2012-07-12, 10:15:48 -10 1 47.5200 -475.20 49.2900 -492.90 -17.70

PACW - -50 1 22.123978 -1,106.20 21.9400 -1,097.00 9.20 0.96
 
PCAR - -25 1 40.2040 -1,005.10 40.2800 -1,007.00 -1.90 0.88
PCAR 2012-10-15, 13:36:33 -24 1 40.258333 -966.20 40.2800 -966.72 -0.52
PCAR 2012-07-02, 09:34:41 -1 1 38.9000 -38.90 40.2800 -40.28 -1.38

PLT - -1 1 31.9000 -31.90 34.0800 -34.08 -2.18 0.03
PLT 2012-05-07, 15:07:43 -1 1 31.9000 -31.90 34.0800 -34.08 -2.18

PNY - -1 1 29.5600 -29.56 31.2500 -31.25 -1.69 0.03
PNY 2012-05-18, 09:42:46 -1 1 29.5600 -29.56 31.2500 -31.25 -1.69

PRAA - -10 1 102.4050 -1,024.05 105.5600 -1,055.60 -31.55 0.92
PRAA 2012-09-18, 13:46:21 -9 1 102.658889 -923.93 105.5600 -950.04 -26.11
PRAA 2012-09-04, 11:35:26 -1 1 100.1200 -100.12 105.5600 -105.56 -5.44

RECN - -25 1 13.204804 -330.12 12.9400 -323.50 6.62 0.28
RECN 2012-09-18, 15:59:50 -16 1 13.2675 -212.28 12.9400 -207.04 5.24
RECN 2012-09-18, 15:59:50 -8 1 13.3300 -106.64 12.9400 -103.52 3.12
RECN 2012-08-28, 09:50:37 -1 1 11.2001 -11.20 12.9400 -12.94 -1.74

RELL - -200 1 11.7703 -2,354.06 11.8300 -2,366.00 -11.94 2.06
RELL 2012-10-09, 09:59:03 -100 1 11.7104 -1,171.04 11.8300 -1,183.00 -11.96
RELL 2012-10-09, 09:59:02 -50 1 11.6904 -584.52 11.8300 -591.50 -6.98
RELL 2012-06-26, 13:27:54 -50 1 11.9700 -598.50 11.8300 -591.50 7.00

RF - -150 1 7.425267 -1,113.79 7.3900 -1,108.50 5.29 0.97
RF 2012-10-15, 13:39:23 -100 1 7.3500 -735.00 7.3900 -739.00 -4.00
RF 2012-09-21, 10:29:10 -49 1 7.599592 -372.38 7.3900 -362.11 10.27
RF 2012-07-12, 10:08:58 -1 1 6.4100 -6.41 7.3900 -7.39 -0.98

SCSS - -2 1 30.441666 -60.88 32.1200 -64.24 -3.36 0.06
SCSS 2012-09-13, 13:53:17 -1 1 31.8700 -31.87 32.1200 -32.12 -0.25
SCSS 2012-08-20, 11:26:49 -1 1 29.013333 -29.01 32.1200 -32.12 -3.11

SHAW - -10 1 42.9560 -429.56 43.9700 -439.70 -10.14 0.38
SHAW 2012-09-18, 13:48:38 -9 1 43.318889 -389.87 43.9700 -395.73 -5.86
SHAW 2012-08-02, 10:02:03 -1 1 39.6900 -39.69 43.9700 -43.97 -4.28

SHOO - -5 1 43.2020 -216.01 43.0400 -215.20 0.81 0.19
SHOO 2012-09-18, 15:53:11 -4 1 43.6900 -174.76 43.0400 -172.16 2.60
SHOO 2012-08-20, 11:23:26 -1 1 41.2500 -41.25 43.0400 -43.04 -1.79

SMA - -50 1 9.7166 -485.83 9.8200 -491.00 -5.17 0.43
SMA 2012-09-18, 15:59:09 -49 1 9.739592 -477.24 9.8200 -481.18 -3.94
SMA 2012-08-02, 11:31:27 -1 1 8.5900 -8.59 9.8200 -9.82 -1.23

SNCR - -1 1 22.803433 -22.80 21.6500 -21.65 1.15 0.02
SNCR 2012-08-20, 11:22:31 -1 1 22.803433 -22.80 21.6500 -21.65 1.15

SPNC - -1 1 11.0550 -11.06 14.5500 -14.55 -3.50 0.01
SPNC 2012-08-02, 12:49:02 -1 1 11.0550 -11.06 14.5500 -14.55 -3.50

SSD - -100 1 29.6400 -2,964.00 28.8200 -2,882.00 82.00 2.51
SSD 2012-07-26, 13:37:28 -25 1 26.1300 -653.25 28.8200 -720.50 -67.25
SSD 2012-05-10, 14:40:34 -25 1 28.7100 -717.75 28.8200 -720.50 -2.75
SSD 2012-04-19, 13:37:10 -25 1 30.8900 -772.25 28.8200 -720.50 51.75
SSD 2012-01-20, 15:24:08 -25 1 32.8300 -820.75 28.8200 -720.50 100.25

STAA - -350 1 6.988114 -2,445.84 6.6000 -2,310.00 135.84 2.02
STAA 2012-10-10, 09:39:30 -100 1 6.9100 -691.00 6.6000 -660.00 31.00
STAA 2012-10-10, 09:39:30 -100 1 6.9200 -692.00 6.6000 -660.00 32.00
STAA 2012-10-10, 09:39:30 -100 1 6.9150 -691.50 6.6000 -660.00 31.50
STAA 2012-09-18, 15:58:01 -49 1 7.449592 -365.03 6.6000 -323.40 41.63
STAA 2012-08-08, 10:23:33 -1 1 6.3100 -6.31 6.6000 -6.60 -0.29

STC - -10 1 19.4290 -194.29 21.2300 -212.30 -18.01 0.19
STC 2012-09-04, 11:33:00 -9 1 19.858889 -178.73 21.2300 -191.07 -12.34
STC 2012-07-26, 12:29:13 -1 1 15.5600 -15.56 21.2300 -21.23 -5.67

STR - -25 1 19.4400 -486.00 20.4700 -511.75 -25.75 0.45
STR 2012-02-03, 14:30:22 -25 1 19.4400 -486.00 20.4700 -511.75 -25.75

TEG - -50 1 55.55812 -2,777.91 54.9100 -2,745.50 32.41 2.40
TEG 2012-08-23, 11:39:00 -30 1 55.096867 -1,652.91 54.9100 -1,647.30 5.61
TEG 2012-08-23, 11:25:21 -10 1 55.0200 -550.20 54.9100 -549.10 1.10
TEG 2012-07-12, 10:07:48 -10 1 57.4800 -574.80 54.9100 -549.10 25.70

TFSL - -1 1 8.8550 -8.86 9.1400 -9.14 -0.28 0.01
TFSL 2012-08-15, 09:58:59 -1 1 8.8550 -8.86 9.1400 -9.14 -0.28

TRN - -2 1 28.9250 -57.85 31.5700 -63.14 -5.29 0.06
TRN 2012-09-13, 12:45:18 -1 1 31.3600 -31.36 31.5700 -31.57 -0.21
TRN 2012-07-26, 12:28:47 -1 1 26.4900 -26.49 31.5700 -31.57 -5.08

TRS - -1 1 20.104615 -20.10 24.0300 -24.03 -3.93 0.02
TRS 2012-08-15, 09:56:27 -1 1 20.104615 -20.10 24.0300 -24.03 -3.93

TSCO - -2 1 94.3500 -188.70 96.9000 -193.80 -5.10 0.17
TSCO 2012-09-13, 12:44:56 -1 1 96.7900 -96.79 96.9000 -96.90 -0.11
TSCO 2012-07-26, 12:27:15 -1 1 91.9100 -91.91 96.9000 -96.90 -4.99

UBNT - -10 1 11.5830 -115.83 12.5800 -125.80 -9.97 0.11
 
UCBI - -10 1 7.7305 -77.30 8.4700 -84.70 -7.40 0.07
UCBI 2012-09-04, 11:45:45 -9 1 7.878889 -70.91 8.4700 -76.23 -5.32
UCBI 2012-07-26, 13:41:38 -1 1 6.3950 -6.40 8.4700 -8.47 -2.08

UNTD - -1 1 5.0400 -5.04 5.6100 -5.61 -0.57 0.00
UNTD 2012-08-02, 13:30:11 -1 1 5.0400 -5.04 5.6100 -5.61 -0.57

VC - -10 1 44.6750 -446.75 44.9600 -449.60 -2.85 0.39
VC 2012-08-30, 12:45:58 -5 1 45.8100 -229.05 44.9600 -224.80 4.25
VC 2012-08-30, 12:44:27 -3 1 45.686667 -137.06 44.9600 -134.88 2.18
VC 2012-08-28, 10:01:28 -1 1 40.5500 -40.55 44.9600 -44.96 -4.41
VC 2012-08-20, 11:29:04 -1 1 40.0900 -40.09 44.9600 -44.96 -4.87

VDSI - -300 1 7.2400 -2,172.00 7.1750 -2,152.50 19.50 1.88
VDSI 2012-10-09, 10:06:01 -50 1 6.8700 -343.50 7.1750 -358.75 -15.25
VDSI 2012-10-09, 10:05:46 -100 1 6.8900 -689.00 7.1750 -717.50 -28.50
VDSI 2012-10-09, 10:00:05 -100 1 6.8100 -681.00 7.1750 -717.50 -36.50
VDSI 2012-07-26, 12:26:20 -50 1 9.1700 -458.50 7.1750 -358.75 99.75

VHC - -100 1 26.9697 -2,696.97 25.8400 -2,584.00 112.97 2.25
VHC 2012-10-04, 11:23:39 -80 1 26.5475 -2,123.80 25.8400 -2,067.20 56.60
VHC 2012-09-18, 13:59:49 -19 1 28.867368 -548.48 25.8400 -490.96 57.52
VHC 2012-08-28, 10:04:48 -1 1 24.6900 -24.69 25.8400 -25.84 -1.15

VRTX - -1 1 53.6794 -53.68 53.2400 -53.24 0.44 0.05
VRTX 2012-06-28, 13:04:32 -1 1 53.6794 -53.68 53.2400 -53.24 0.44

WABC - -1 1 44.8900 -44.89 45.3800 -45.38 -0.49 0.04
WABC 2012-05-15, 15:48:01 -1 1 44.8900 -44.89 45.3800 -45.38 -0.49

WBMD - -150 1 18.2600 -2,739.00 14.9800 -2,247.00 492.00 1.96
WBMD 2012-07-23, 12:05:55 -125 1 18.0540 -2,256.75 14.9800 -1,872.50 384.25
WBMD 2012-07-12, 10:07:29 -25 1 19.2900 -482.25 14.9800 -374.50 107.75

WDC - -75 1 40.1178 -3,008.84 35.7500 -2,681.25 327.59 2.34
WDC 2012-09-18, 13:51:15 -25 1 39.3200 -983.00 35.7500 -893.75 89.25
WDC 2012-09-17, 10:37:37 -44 1 40.497273 -1,781.88 35.7500 -1,573.00 208.88
WDC 2012-09-17, 10:37:37 -5 1 40.5300 -202.65 35.7500 -178.75 23.90
WDC 2012-09-10, 13:19:53 -1 1 41.3050 -41.30 35.7500 -35.75 5.56

WERN - -100 1 24.4800 -2,448.00 22.7600 -2,276.00 172.00 1.99
WERN 2012-04-19, 13:40:01 -50 1 23.2800 -1,164.00 22.7600 -1,138.00 26.00
WERN 2012-02-03, 14:31:58 -50 1 25.6800 -1,284.00 22.7600 -1,138.00 146.00

WM - -75 1 31.989231 -2,399.19 32.3200 -2,424.00 -24.81 2.11
WM 2012-10-01, 11:17:04 -55 1 31.721818 -1,744.70 32.3200 -1,777.60 -32.90
WM 2012-05-14, 14:30:05 -20 1 32.724615 -654.49 32.3200 -646.40 8.09

WSM - -1 1 40.7900 -40.79 46.2400 -46.24 -5.45 0.04
WSM 2012-09-04, 11:47:35 -1 1 40.7900 -40.79 46.2400 -46.24 -5.45

XNPT - -10 1 9.01756 -90.18 10.2900 -102.90 -12.72 0.09
XNPT 2012-09-04, 11:42:51 -9 1 9.178889 -82.61 10.2900 -92.61 -10.00
XNPT 2012-07-30, 11:57:18 -1 1 7.5656 -7.57 10.2900 -10.29 -2.72

ZAZA - -700 1 4.0230 -2,816.10 2.1100 -1,477.00 1,339.10 1.29
ZAZA 2012-08-28, 11:43:14 -100 1 3.3300 -333.00 2.1100 -211.00 122.00
ZAZA 2012-07-20, 10:32:22 -400 1 4.04625 -1,618.50 2.1100 -844.00 774.50
ZAZA 2012-06-25, 10:03:06 -100 1 3.9600 -396.00 2.1100 -211.00 185.00
ZAZA 2012-06-19, 11:25:40 -100 1 4.6860 -468.60 2.1100 -211.00 257.60

ZION - -1 1 18.5600 -18.56 22.2000 -22.20 -3.64 0.02
 
You must log in or register to reply here.
Back
Top