20120103|JBII|85760|0|169534|O 50.5%
27,000 t trade bypasses daily reg sho (makes reg sho = 57.3%)
Detailed Quote:JBII
JBI INC NEW
2.391 -0.03 (-1.26 %)AS OF 4:00:50PM ET 01/03/2012 * t trade
(jbii closes down 3 ticks at 2.35)
Last Trade 2.391
Trade Time 4:00:50pm ET
Today's Change -0.03
Today's % Change -1.26%
Open 2.39
Today's High 2.54
Today's Low 2.29
Previous Close Price
12/30/2011 2.38
52-Week High
06/14/2011 4.20
52-Week Low
03/16/2011 0.61
Volume 196,534
10-Day Average Volume 161,029
90-Day Average Volume 81,771
Detailed Quote:JBII
JBI INC NEW
2.29 -0.09 (-3.78 %)AS OF 2:31:59PM ET 01/03/2012
Last Trade 2.29
Trade Time 2:31:59pm ET
Volume 156,514
Detailed Quote:JBII
JBI INC NEW
2.42 0.04 (1.68 %)AS OF 1:34:20PM ET 01/03/2012
Last Trade 2.42
Trade Time 1:34:20pm ET
Volume 143,892
Detailed Quote:JBII
JBI INC NEW
2.40 0.02 (0.84 %)AS OF 11:55:42AM ET 01/03/2012
Last Trade 2.40
Trade Time 11:55:42am ET
Volume 137,112
Detailed Quote:JBII
JBI INC NEW
2.40 0.02 (0.84 %)AS OF 10:06:48AM ET 01/03/2012
Last Trade 2.40
Trade Time 10:06:48am ET
Volume 92,689
dollar amount ~ $475,997.00
notes: interesting to note the phases of today's volume
from open to 10:06 .. then thru the 2.40s .. and unlike
last friday's *trade du jour* (2500) .. today's trade du jour
was 3000 ..
reg sho = 85760
trades
$2.3910 27,000 OTO 16:00:50 <t trade>
$2.3500 208 OTO 15:56:10
$2.3500 292 OTO 15:55:53
$2.3300 1,295 OTO 15:51:52
$2.3500 500 OTO 15:51:37
$2.3500 500 OTO 15:49:51
$2.3600 1,000 OTO 15:49:46
$2.3700 500 OTO 15:49:43
$2.3700 1,000 OTO 15:48:14
$2.3800 1,600 OTO 15:46:18
$2.3400 1,400 OTO 15:27:32
$2.3400 1,475 OTO 15:27:30
$2.3900 725 OTO 14:59:09
[3:04:03 PM] : 2.31/2.38 .. 1x3 .. csti/csti auto maxm (1k/1400 2500 1400)
[3:04:07 PM] : jbii vol = 159,764
[3:04:58 PM] : last 2 trades .. 400 at 2.31 bid and 725 done at 2.39 .. duped .. and above ask .. so csti and maxm were blocking on the ask <targeted trade done>
[3:05:09 PM] : auto came down to 2.38 on ask at 15:03:20
[3:05:16 PM] : after the trade
[3:05:32 PM] : setting up here ..
[3:06:10 PM] : nite under csti on bid at 2.30 .. size is 1295 .. may be retail .. this has been one very strange day .. which after the last 18 months is saying something
[3:24:26 PM] : maxm undercuts ask 2.34
[3:24:32 PM] : 2.31/2.34 .. 1x1
[3:24:39 PM] : now bid 2.30 (2)
[3:24:46 PM] : csti nite (2100 1465)
[3:24:59 PM] : i show last trade 725 dupe at 2.39
[3:25:03 PM] : at 14:59:09
[3:25:20 PM] : 2.30/2.34 .. 2x1 csti nite/maxm .. 2100 1465/1400
[3:25:29 PM] : so we should see a 1400 swap coming up
[3:25:33 PM] : vol = 159,764
[3:25:55 PM] : imo they will not allow jbii to close green
[3:25:59 PM] : right now up 1 tick
[3:26:11 PM] : but expect 2.30 *fed* with undercuts most likely to 2.30
[3:26:15 PM] : on ask
[3:26:18 PM] : if they can
[3:27:34 PM] : so 2 feeds to ask 2.34
[3:27:37 PM] : 1475 and 1400
[3:27:51 PM] : wow i did not see that one coming
[3:27:55 PM] : 2.32 bid nite (500)
[3:28:01 PM] : ask auto 2.38 (2500)
[3:28:04 PM] : vol = 162,639
[3:28:18 PM] : i knew we'd see 1400 variety but not at ask
[3:28:23 PM] : hmmm
[3:28:29 PM] : vol = 162,639
[3:32:11 PM] : csti above nite on bid 2.33 (1k)
$2.3100 400 OTO 14:51:25
$2.3900 725 OTO 14:44:14
$2.3800 1,400 OTO 14:43:39
$2.2900 1,600 OTO 14:31:59 targeted trade done below bid shown and hidden
$2.3000 500 OTO 14:31:54
$2.3500 500 OTO 14:30:57
$2.3500 500 OTO 14:30:11
$2.3500 800 OTO 14:29:51
$2.3800 500 OTO 14:29:50
$2.3700 2,000 OTO 14:29:25
$2.3700 500 OTO 14:29:13
$2.3700 2,500 OTO 14:29:01
$2.3800 100 OTO 14:27:46
$2.3800 122 OTO 14:13:19
$2.3800 500 OTO 14:12:45
$2.4100 1,000 OTO 13:59:59
$2.4100 1,000 OTO 13:59:54
$2.4000 500 OTO 13:59:07
$2.4200 300 OTO 13:34:20
$2.4200 200 OTO 13:30:37
$2.3600 150 OTO 13:17:41
$2.3600 130 OTO 12:55:24
$2.3600 2,400 OTO 12:28:36
$2.4000 1,900 OTO 12:28:32
$2.4000 700 OTO 12:28:17
$2.4000 1,000 OTO 12:26:29
$2.4000 1,300 OTO 11:55:42
$2.4000 5,298 OTO 11:44:40
$2.4000 7,000 OTO 11:44:31
$2.4000 3,000 OTO 11:44:27
$2.4000 3,000 OTO 11:44:24
$2.4000 3,000 OTO 11:44:15
$2.4000 410 OTO 11:44:07
$2.4000 3,000 OTO 11:44:05
$2.4000 1,000 OTO 11:44:05
$2.4200 500 OTO 11:43:44
$2.4200 1,000 OTO 11:43:41
$2.4000 1,000 OTO 11:43:36
$2.4000 2,667 OTO 11:43:17
$2.4000 3,000 OTO 11:43:12
$2.4000 1,167 OTO 11:32:16
$2.4000 2,500 OTO 11:32:06
$2.4000 1,666 OTO 11:03:04 ** jbii long
$2.4000 1,000 OTO 11:01:15
$2.4000 2,500 OTO 10:50:31
$2.4200 115 OTO 10:31:08
$2.4000 300 OTO 10:27:27
$2.4000 3,000 OTO 10:06:48
$2.4000 700 OTO 10:06:37
$2.3700 1,000 OTO 10:06:29
$2.3900 1,500 OTO 10:05:49
$2.4000 500 OTO 10:04:22
$2.4000 1,000 OTO 10:03:03
$2.4000 1,000 OTO 10:01:19
$2.4000 3,000 OTO 09:56:09
$2.4000 500 OTO 09:55:19
$2.4000 2,500 OTO 09:52:38
$2.4000 2,500 OTO 09:52:32
$2.5000 16,800 OTO 09:51:47 to ubss bid
$2.5000 2,500 OTO 09:50:36 to ubss bid (16,800) adjusted
$2.5000 700 OTO 09:49:09 to ubss bid (19,300) no change
$2.5000 300 OTO 09:48:34 to ubss bid (19,300) no change
$2.5200 2,950 OTO 09:48:06
$2.5200 500 OTO 09:47:10
$2.5200 1,000 OTO 09:45:59
$2.5400 2,780 OTO 09:45:34
$2.5400 500 OTO 09:43:11
$2.5200 1,000 OTO 09:43:04
$2.5200 500 OTO 09:42:56
$2.5000 2,500 OTO 09:40:26
$2.4700 5,514 OTO 09:40:01
$2.4900 2,500 OTO 09:39:53
$2.4800 500 OTO 09:39:20
$2.4900 6,950 OTO 09:36:38
$2.4800 2,810 OTO 09:36:31
$2.4800 2,700 OTO 09:36:29
$2.4800 1,000 OTO 09:36:19
$2.5000 1,000 OTO 09:35:14
$2.4900 500 OTO 09:35:14
$2.5000 1,000 OTO 09:35:10
$2.5000 500 OTO 09:35:06
$2.4800 500 OTO 09:34:46
$2.4800 1,500 OTO 09:34:42
$2.4800 500 OTO 09:33:38
$2.4800 500 OTO 09:32:05
$2.4600 500 OTO 09:31:44
$2.4000 4,000 OTO 09:31:17
$2.3800 3,000 OTO 09:31:06
$2.3800 200 OTO 09:30:29
$2.4000 700 OTO 09:30:19
$2.3800 1,500 OTO 09:30:14
$2.3900 1,200 OTO 09:30:11
$2.3900 885 OTO 09:30:10
$2.3900 500 OTO 09:30:09
$2.3900 3,000 OTO 09:30:02
AI
Market Data 
Markets 
