20120113|JBII|206828|0|409563|O 50.4%
46,300 t trades bypass daily reg sho 55.5%
Detailed Quote:JBII
JBI INC NEW
1.28 0.17 (15.32 %)AS OF 3:59:47PM ET 01/13/2012
Last Trade 1.28
Trade Time 3:59:47pm ET
Today's Change 0.17
Today's % Change 15.32%
Open 1.15
Today's High 1.35
Today's Low 1.15
Previous Close Price
01/12/2012 1.11
52-Week High
06/14/2011 4.20
52-Week Low
01/05/2012 0.522
Volume 409,563
10-Day Average Volume 596,519
90-Day Average Volume 141,807
Detailed Quote:JBII
JBI INC NEW
1.25 0.14 (12.61 %)AS OF 3:39:05PM ET 01/13/2012
Last Trade 1.25
Trade Time 3:39:05pm ET
Volume 399,202
Detailed Quote:JBII
JBI INC NEW
1.35 0.24 (21.62 %)AS OF 3:29:16PM ET 01/13/2012
Last Trade 1.35
Trade Time 3:29:16pm ET
Volume 341,265
Detailed Quote:JBII
JBI INC NEW
1.34 0.23 (20.72 %)AS OF 3:21:16PM ET 01/13/2012
Last Trade 1.34
Trade Time 3:21:16pm ET
Volume 317,865
Detailed Quote:JBII
JBI INC NEW
1.25 0.14 (12.61 %)AS OF 3:01:12PM ET 01/13/2012
Last Trade 1.25
Trade Time 3:01:12pm ET
Volume 286,365
Detailed Quote:JBII
JBI INC NEW
1.26 0.15 (13.51 %)AS OF 2:16:12PM ET 01/13/2012
Last Trade 1.26
Trade Time 2:16:12pm ET
Volume 231,804
Detailed Quote:JBII
JBI INC NEW
1.25 0.14 (12.61 %)AS OF 1:40:14PM ET 01/13/2012
Last Trade 1.25
Trade Time 1:40:14pm ET
Volume 203,004
Detailed Quote:JBII
JBI INC NEW
1.26 0.15 (13.51 %)AS OF 1:25:26PM ET 01/13/2012
Last Trade 1.26
Trade Time 1:25:26pm ET
Volume 199,214
Detailed Quote:JBII
JBI INC NEW
1.25 0.14 (12.61 %)AS OF 12:46:22PM ET 01/13/2012
Last Trade 1.25
Trade Time 12:46:22pm ET
Volume 177,789
Detailed Quote:JBII
JBI INC NEW
1.23 0.12 (10.81 %)AS OF 10:59:06AM ET 01/13/2012
Last Trade 1.23
Trade Time 10:59:06am ET
Volume 143,864
Detailed Quote:JBII
JBI INC NEW
1.25 0.14 (12.61 %)AS OF 10:37:28AM ET 01/13/2012
Last Trade 1.25
Trade Time 10:37:28am ET
Volume 115,064
Detailed Quote:JBII
JBI INC NEW
1.29 0.18 (16.22 %)AS OF 10:11:08AM ET 01/13/2012
Last Trade 1.29
Trade Time 10:11:08am ET
Volume 84,298
Detailed Quote:JBII
JBI INC NEW
1.31 0.20 (18.02 %)AS OF 10:03:05AM ET 01/13/2012
Last Trade 1.31
Trade Time 10:03:05am ET
Volume 66,650
Detailed Quote:JBII
JBI INC NEW
1.17 0.06 (5.41 %)AS OF 9:43:09AM ET 01/13/2012
Last Trade 1.17
Trade Time 9:43:09am ET
Volume 24,150
dollar amount ~ $574,985.00
reg sho = 206828
trades
$1.2800 16,800 OTO 16:23:17 <t trade>
$1.2617 16,800 OTO 16:23:12 <t trade>
$1.2617 12,700 OTO 16:23:12 <t trade>
$1.2800 1,900 OTO 15:59:47
$1.2900 761 OTO 15:58:32
$1.2800 500 OTO 15:57:48
$1.2900 1,100 OTO 15:55:49
$1.2800 100 OTO 15:53:40
$1.2800 500 OTO 15:51:25
$1.3000 2,000 OTO 15:51:18
$1.3000 100 OTO 15:49:51
$1.3000 900 OTO 15:47:55
$1.3000 1,200 OTO 15:46:57
$1.3000 303 OTO 15:46:55
$1.3000 497 OTO 15:46:53
$1.3000 500 OTO 15:44:47
$1.2500 50,000 OTO 15:39:05 targeted trade done below bid (no one showed at 1.25 on bid when trade executed)
$1.3300 3,699 OTO 15:38:58
$1.3300 500 OTO 15:38:56
$1.3300 500 OTO 15:38:31
$1.3300 600 OTO 15:38:23
$1.3350 1,140 OTO 15:38:21 <hidden>
$1.3400 1,000 OTO 15:37:12
$1.3500 498 OTO 15:34:36
$1.3500 1,000 OTO 15:29:16
$1.3500 500 OTO 15:29:13
$1.3500 6,500 OTO 15:29:01
$1.3500 6,400 OTO 15:28:39
$1.3500 5,000 OTO 15:28:39
$1.3400 500 OTO 15:28:37
$1.3400 3,500 OTO 15:27:50
$1.3400 4,000 OTO 15:21:16
$1.3300 2,000 OTO 15:21:00
$1.3400 500 OTO 15:19:58
$1.3400 500 OTO 15:19:53
$1.3400 1,500 OTO 15:19:53
$1.3400 500 OTO 15:19:48
$1.3400 4,000 OTO 15:19:39
$1.3400 700 OTO 15:19:24
$1.3400 1,500 OTO 15:19:21
$1.3300 2,000 OTO 15:18:29
$1.3300 500 OTO 15:16:14
$1.3300 250 OTO 15:15:41
$1.3000 500 OTO 15:14:16
$1.3100 1,400 OTO 15:14:07
$1.3100 500 OTO 15:13:43
$1.3200 500 OTO 15:11:44
$1.3200 500 OTO 15:11:42
$1.3000 500 OTO 15:10:58
$1.3000 500 OTO 15:10:51
$1.2900 3,000 OTO 15:10:30
$1.2800 500 OTO 15:09:36
$1.2800 500 OTO 15:08:24
$1.2800 250 OTO 15:07:42
$1.2800 400 OTO 15:06:11
$1.2800 500 OTO 15:06:06
$1.2900 500 OTO 15:05:47
$1.2900 500 OTO 15:05:37
$1.2800 500 OTO 15:05:32
$1.2700 500 OTO 15:04:38
$1.2700 1,500 OTO 15:03:46
$1.2600 500 OTO 15:03:39
$1.2500 20,000 OTO 15:01:12 at bid ssgi
$1.2500 16,000 OTO 15:01:06 at bid ssgi
$1.2600 10,000 OTO 15:00:28
$1.2600 1,002 OTO 14:59:30
$1.2500 2,000 OTO 14:56:33
$1.2600 1,003 OTO 14:55:12
$1.2600 999 OTO 14:52:44
$1.2400 100 OTO 14:42:08
$1.2500 1,500 OTO 14:40:16
$1.2600 100 OTO 14:40:01
$1.2600 901 OTO 14:39:59
$1.2400 300 OTO 14:36:21
$1.2600 656 OTO 14:30:23
$1.2600 100 OTO 14:16:12
$1.2600 500 OTO 14:16:05
$1.2600 500 OTO 14:16:03
$1.2500 100 OTO 14:08:10
$1.2500 5,000 OTO 14:08:10
$1.2600 200 OTO 14:07:39
$1.2500 10,300 OTO 14:02:41
$1.2600 200 OTO 13:59:59
$1.2600 100 OTO 13:54:40
$1.2600 9,500 OTO 13:54:36
$1.2600 500 OTO 13:54:30
$1.2600 1,000 OTO 13:52:26
$1.2600 800 OTO 13:51:32
$1.2500 2,200 OTO 13:40:14
$1.2500 140 OTO 13:37:07
$1.2500 400 OTO 13:35:22
$1.2600 100 OTO 13:35:09
$1.2600 750 OTO 13:32:23
$1.2600 200 OTO 13:31:17
$1.2600 1,100 OTO 13:25:26
$1.2500 5,500 OTO 13:25:19
$1.2600 4,000 OTO 13:24:52
$1.2600 1,000 OTO 13:24:38
$1.2600 100 OTO 13:07:00
$1.2600 1,300 OTO 13:04:29
$1.2500 3,000 OTO 12:59:45
$1.2400 100 OTO 12:58:18
$1.2400 2,000 OTO 12:58:15
$1.2600 100 OTO 12:57:07
$1.2600 100 OTO 12:57:01
$1.2600 2,500 OTO 12:56:01
$1.2500 500 OTO 12:55:46
$1.2500 125 OTO 12:48:33
$1.2500 1,000 OTO 12:46:22
$1.2300 2,900 OTO 12:32:29
$1.2400 1,100 OTO 12:31:32
$1.2500 200 OTO 12:26:33
$1.2500 125 OTO 12:23:35
$1.2400 500 OTO 12:21:58
$1.2400 500 OTO 12:21:43
$1.2400 500 OTO 12:21:39
$1.2400 500 OTO 12:21:37
$1.2400 500 OTO 12:21:31
$1.2400 1,000 OTO 12:21:27
$1.2400 1,000 OTO 12:21:00
$1.2300 500 OTO 12:20:38
$1.2300 500 OTO 12:20:11
$1.2300 100 OTO 12:16:08
$1.2200 2,000 OTO 12:11:51
$1.2300 400 OTO 12:09:53
$1.2200 500 OTO 12:09:22
$1.2300 4,000 OTO 12:05:23
$1.2200 500 OTO 12:05:18
$1.2100 500 OTO 12:04:54
$1.2100 500 OTO 12:04:19
$1.2100 500 OTO 12:04:05
$1.2100 1,000 OTO 12:04:05
$1.2000 1,773 OTO 12:03:19
$1.2000 1,000 OTO 12:02:43
$1.2100 100 OTO 11:56:25
$1.2000 527 OTO 11:56:23
$1.2100 500 OTO 11:53:39
$1.2100 100 OTO 11:24:36
$1.2100 400 OTO 11:21:29
$1.2100 5,000 OTO 11:18:55
$1.2000 200 OTO 11:15:23
$1.2000 500 OTO 11:14:30
$1.2000 216 OTO 11:12:01
$1.2100 184 OTO 11:11:30
$1.2000 500 OTO 11:11:21
$1.2000 1,000 OTO 11:11:20
$1.2100 100 OTO 11:11:15
$1.2000 1,000 OTO 11:11:05
$1.2300 400 OTO 10:59:06
$1.2300 500 OTO 10:56:18
$1.2000 9,000 OTO 10:52:33
$1.2100 5,000 OTO 10:52:33
$1.2100 1,400 OTO 10:50:02
$1.2100 8,100 OTO 10:50:01
$1.2200 100 OTO 10:49:33
$1.2500 1,000 OTO 10:48:51
$1.2200 500 OTO 10:48:42
$1.2500 100 OTO 10:47:33
$1.2400 2,100 OTO 10:46:30
$1.2500 600 OTO 10:40:09
$1.2500 400 OTO 10:37:28
$1.2500 550 OTO 10:36:34
$1.2500 307 OTO 10:35:06
$1.2500 200 OTO 10:32:12
$1.2500 2,500 OTO 10:31:59
$1.2400 5,100 OTO 10:31:51
$1.2500 400 OTO 10:31:46
$1.2500 2,500 OTO 10:31:27
$1.2600 100 OTO 10:30:57
$1.2500 2,500 OTO 10:30:50
$1.2500 2,500 OTO 10:30:33
$1.2600 500 OTO 10:30:23
$1.2500 1,000 OTO 10:30:21
$1.2500 400 OTO 10:30:21
$1.2800 100 OTO 10:28:00
$1.3100 100 OTO 10:17:27
$1.3100 1,100 OTO 10:17:20
$1.3257 3,500 OTO 10:15:57 <hidden>
$1.3000 1,000 OTO 10:15:10
$1.3300 1,000 OTO 10:15:07
$1.3300 1,000 OTO 10:15:01
$1.3200 1,000 OTO 10:14:26
$1.3200 100 OTO 10:14:15
$1.3200 500 OTO 10:14:02
$1.2900 2,409 OTO 10:12:46
$1.2900 500 OTO 10:11:08
$1.3300 3,700 OTO 10:10:31
$1.3200 200 OTO 10:09:17
$1.3200 8,648 OTO 10:09:17
$1.3200 1,000 OTO 10:09:14
$1.3300 100 OTO 10:07:59
$1.3200 1,000 OTO 10:07:47
$1.3500 500 OTO 10:06:34
$1.3200 500 OTO 10:06:20
$1.3400 1,000 OTO 10:06:18
$1.3200 500 OTO 10:06:08
$1.3100 500 OTO 10:03:05
$1.3000 5,000 OTO 10:01:37
$1.2900 1,000 OTO 10:01:31
$1.2900 2,000 OTO 10:01:17
$1.2800 100 OTO 09:59:52
$1.2700 1,000 OTO 09:59:49
$1.2800 100 OTO 09:59:46
$1.2700 1,500 OTO 09:59:42
$1.2900 800 OTO 09:59:41
$1.2900 1,000 OTO 09:59:37
$1.2900 500 OTO 09:58:31
$1.2900 1,000 OTO 09:58:05
$1.2400 5,000 OTO 09:57:17
$1.2700 2,500 OTO 09:57:11
$1.2700 300 OTO 09:57:05
$1.2700 1,700 OTO 09:56:38
$1.2500 110 OTO 09:56:35
$1.3100 390 OTO 09:55:42
$1.2400 500 OTO 09:55:23
$1.2400 500 OTO 09:55:17
$1.2500 500 OTO 09:55:14
$1.2400 500 OTO 09:55:02
$1.2400 2,000 OTO 09:53:59
$1.2300 1,000 OTO 09:53:50
$1.2400 500 OTO 09:53:08
$1.2300 1,000 OTO 09:52:49
$1.2100 1,000 OTO 09:51:33
$1.2200 500 OTO 09:51:21
$1.2100 500 OTO 09:49:42
$1.1700 2,000 OTO 09:47:27
$1.1700 2,500 OTO 09:47:25
$1.2000 500 OTO 09:47:20
$1.2000 1,000 OTO 09:47:10
$1.1900 500 OTO 09:46:22
$1.1900 1,700 OTO 09:45:31
$1.1900 300 OTO 09:45:29
$1.1800 1,000 OTO 09:44:09
$1.1700 2,000 OTO 09:43:09
$1.1600 1,900 OTO 09:42:05
$1.1700 100 OTO 09:42:03
$1.1900 2,500 OTO 09:41:35
$1.1800 1,100 OTO 09:41:33
$1.1700 1,000 OTO 09:41:28
$1.1600 150 OTO 09:40:04
$1.1600 1,700 OTO 09:38:49
$1.1800 1,000 OTO 09:37:10
$1.2000 600 OTO 09:37:05
$1.2000 1,000 OTO 09:37:03
$1.2000 100 OTO 09:37:01
$1.2100 200 OTO 09:36:55
$1.2200 100 OTO 09:36:50
$1.2200 900 OTO 09:36:50
$1.2200 1,000 OTO 09:36:50
$1.2200 1,000 OTO 09:36:34
$1.2400 610 OTO 09:33:45
$1.2400 390 OTO 09:33:42
$1.2400 4,100 OTO 09:33:01
$1.2300 1,000 OTO 09:32:50
$1.2100 500 OTO 09:32:41
$1.1900 200 OTO 09:30:41
$1.1500 500 OTO 09:30:10
$1.1500 500 OTO 09:30:04
partial skype logs ..
[1/13/2012 3:01:09 PM] : 1002 done to nite ask .. 1.26 then 10k at 1.26 nite ask (500)
[1/13/2012 3:01:18 PM] : ssgi solo on bid 1.25 .. (500)
[1/13/2012 3:01:31 PM] : wow .. 16k and 20k sent to ssgi on bid 1.25 [1/13/2012 3:01:36 PM] : vol
286,365 [1/13/2012 3:01:50 PM] :
ssgi (500) 1.25 bid .. ask nite 1.26 (500)
[1/13/2012 3:02:35 PM] : well that was interesting
[1/13/2012 3:02:49 PM] : csti relo'd b4 the feed .. at
14:59:19 to 1.23 on bid
[1/13/2012 3:04:06 PM] : 500 signal .. moves nite 1.26/ask to 1.27 ask/bmas
[1/13/2012
3:04:11 PM] :
bid 1.26 (2) csti ssgi [1/13/2012 3:04:19 PM] : 1500 hits bmas ask 1.27 (500)
[1/13/2012 3:04:23 PM] :
here we go again [1/13/2012 3:04:27 PM] : vol
288,365 [1/13/2012 3:05:27 PM] : 1.26 now on bid csti maxm (4500 500)
[1/13/2012 3:05:34 PM] : ask 1.28 (2) csti nite
[1/13/2012 3:05:39 PM] : csti solo ask 1.28
[1/13/2012 3:05:45 PM] : bmas gone after 1500 and 500 <trades>
[1/13/2012 3:05:49 PM] : at 1.27 ask
[1/13/2012 3:06:03 PM] : going above csti on ask 1.28 to 1.29
[1/13/2012 3:06:15 PM] : duped trades 500 sent back 1.28 ask
[1/13/2012 3:06:19 PM] : vol
291,265 [1/13/2012 3:06:32 PM] : 500 400 :) at 1.28 ask last 2 duped
[1/13/2012 3:06:41 PM] : nite relo'd to 1.32 on ask
[1/13/2012 3:06:55 PM] :
i don't think any MM showed at 1.29 [1/13/2012 3:07:00 PM] : for the 2 sets of 500s
[1/13/2012 3:07:04 PM] : vol
291,265 [1/13/2012 3:07:25 PM] : 1.26/1.28 3x1 csti nite maxm/csti (4500 500 500/500)
[1/13/2012 3:09:07 PM] : vol
292,015 .. 250 and 500 last trades to csti 1.28 ask
[1/13/2012 3:10:45 PM] : etmm jumps bid 1.28
[1/13/2012 3:10:47 PM] : ask 1.29
[1/13/2012 3:10:50 PM] : ask 1.30
[1/13/2012 3:10:55 PM] : 3k done at 1.29
[1/13/2012 3:11:01 PM] : bmas solo 1.30 ask
[1/13/2012 3:11:04 PM] : vol
296,515 [1/13/2012 3:11:10 PM] : 500 duped 1.30
[1/13/2012 3:11:12 PM] : bmas gone
[1/13/2012 3:11:18 PM] : 1.32 ask (2) nite bmas
[1/13/2012 3:11:27 PM] : bid 1.30 (2) csti ubss (4k 997)
[1/13/2012 3:11:30 PM] : vol
296,515 [1/13/2012 3:11:43 PM] : 1.30/1.32 2x2 .. csti ubss/nite bmas
[1/13/2012 3:11:51 PM] : ask 1.34 (4)
[1/13/2012 3:11:58 PM] : hdsn ubss nite bmas
[1/13/2012 3:12:01 PM] : bid 1.32 ssgi
[1/13/2012 3:12:05 PM] : vol
297,515 [1/13/2012 3:12:09 PM] :
this sh*t is legit [1/13/2012 3:13:40 PM] : 1.30/1.34 .. 4x4 .. csti ubss nite maxm/hdsn ubss nite bmas
[1/13/2012 3:13:45 PM] : nite uc <
undercuts> ask 1.31
[1/13/2012 3:13:54 PM] : 500 hits ask nite 1.31 (900)
[1/13/2012 3:13:59 PM] : vol
298,015 [1/13/2012 3:14:34 PM] : 1400 .. 500 .. at 1.31
[1/13/2012 3:14:35 PM] : ask <now> 1.33
[1/13/2012 3:14:41 PM] : bid 1.30 (3) bid
[1/13/2012 3:14:51 PM] : csti nite maxm (4k 500 500)
[1/13/2012 3:14:54 PM] : vol
299,915 [1/13/2012 3:15:11 PM] :
funny how real bids move these crooks [1/13/2012 3:16:00 PM] : 250 to 1.33 nite ask (500)
[1/13/2012 3:16:09 PM] : bid 1.30 (2) nite maxm (500 per)
[1/13/2012 3:16:18 PM] : vol
300,165 [1/13/2012 3:16:20 PM] : ask 1.34
[1/13/2012 3:16:23 PM] : (3)
[1/13/2012 3:16:31 PM] : hdsn ubss nite (ask)
[1/13/2012 3:16:36 PM] : bid etmm 1.33 (1500)
[1/13/2012 3:16:39 PM] : vol
300,665 [1/13/2012 3:18:45 PM] : 2k fed to etmm bid 1.33 (
15:18:30)
[1/13/2012 3:18:57 PM] : etmm to bid 1.33 at
15:16:18 [1/13/2012 3:19:06 PM] : nite <now> with etmm on bid 1.33 (
[1/13/2012 3:19:11 PM] : nite solo on bid 1.33
[1/13/2012 3:19:14 PM] : hand off
[1/13/2012 3:19:17 PM] : vol
302,665 [1/13/2012 3:19:31 PM] : 1500 to 1.34 ask (2) now hdsn nite
[1/13/2012 3:19:46 PM] : 700 ask 1.34 (2) hdsn nite
[1/13/2012 3:19:54 PM] : 4k to ask 1.34 (1) nite left
[1/13/2012 3:20:02 PM] : 500 at 1.34 nite ask (500)
[1/13/2012 3:20:05 PM] : 500 duped
[1/13/2012 3:20:08 PM] : 1.34 ask nite
[1/13/2012 3:20:13 PM] : vol
311,865 [1/13/2012 3:20:18 PM] : 1.33 bid nite (600)
[1/13/2012 3:20:27 PM] : signal i think <for> bid
[1/13/2012 3:20:40 PM] : and clearly funky trades in part on ask
[1/13/2012 3:21:34 PM] : 2k fed back to nite 1.33 (dupe of the 2k fed to etmm)
[1/13/2012 3:21:42 PM] : 4k now at ask again 1.34 nite (500)
[
1/13/2012 3:21:50 PM] : vol
317,865 ===
4kids
all jmo
AI
Market Data 
Markets 
