20120216|JBII|78885|0|135135|O 58.3%
9,887 t trade bypasses daily reg sho = 61.2%
Detailed Quote:JBII
JBI INC NEW
1.7343 -0.08 (-4.44 %)AS OF 4:24:10PM ET 02/16/2012
Last Trade 1.7343 ** t trade
Trade Time 4:24:10pm ET
Today's Change -0.08
Today's % Change -4.44%
Open 1.78
Today's High 1.80
Today's Low 1.69
Previous Close Price
02/15/2012 1.80
52-Week High
06/14/2011 4.20
52-Week Low
01/05/2012 0.522
Volume 145,022
10-Day Average Volume 182,377
90-Day Average Volume 164,315
Detailed Quote:JBII
JBI INC NEW
1.72 -0.08 (-4.44 %)AS OF 3:56:46PM ET 02/16/2012
Last Trade 1.72
Trade Time 3:56:46pm ET
Volume 135,135
dollar amount ~ $251,511.00
notes: oh those funky trades littered thru out today's tape
and who could miss the *feeds* done at 1.71 when both HDSN
and CSTI revealed their abilities .. lol
reg sho = 78885
trades
$1.7343 9,887 OTO 16:24:10 <t trade>
$1.7200 500 OTO 15:56:46 at ask nite
$1.7000 1,000 OTO 15:53:08 at bid csti nite
$1.7000 1,000 OTO 15:50:38 at bid csti nite
$1.7000 1,000 OTO 15:28:11 at bid csti nite
$1.7200 100 OTO 15:27:25 at ask nite
$1.7200 100 OTO 15:23:21 at ask nite
$1.7200 200 OTO 15:22:54 at ask nite
$1.7200 300 OTO 15:22:29 at ask nite
$1.7100 3,000 OTO 15:22:17 like magic it appears :)
$1.7100 500 OTO 15:12:05 throw a dart (bid/ask 1.71)
$1.7100 1,000 OTO 15:11:46 throw a dart (bid/ask 1.71)
$1.7100 500 OTO 15:10:55 throw a dart (bid/ask 1.71)
$1.7100 2,000 OTO 15:06:52 throw a dart (bid/ask 1.71)
$1.7100 500 OTO 15:06:29 throw a dart (bid/ask 1.71)
$1.7100 200 OTO 15:06:26 throw a dart (bid/ask 1.71)
$1.7100 500 OTO 15:05:52 at bid csti
$1.7000 2,500 OTO 15:05:35 at bid nite (500)
$1.7100 500 OTO 15:05:19
$1.7200 100 OTO 15:05:16
$1.7100 2,423 OTO 15:05:15 at bid etmm
$1.7100 1,500 OTO 14:48:52 at bid csti etmm nite (500 2423 500)
$1.7200 500 OTO 14:48:51 at bid nite (500)
$1.7300 100 OTO 14:18:31 at ask bmas (500)
$1.7300 1,000 OTO 14:16:47 at ask nite bmas (500 500)
$1.7200 1,200 OTO 14:12:16 at ask auto
$1.7200 2,800 OTO 14:12:10 at ask auto
$1.7200 1,500 OTO 14:08:53 at ask auto
$1.7200 200 OTO 13:57:13 at ask auto (5500)
$1.7200 4,000 OTO 13:56:50 at bid nite (500)
$1.7200 500 OTO 13:56:43 at bid nite csti (500 500)
$1.7300 400 OTO 13:56:01 at ask nite bmas (500 500)
$1.7300 1,000 OTO 13:51:50 at ask nite bmas (500 500)
$1.7300 7,500 OTO 13:47:58 at ask nite bmas (500 500)
$1.7300 10,000 OTO 13:46:50 at ask auto nite bmas (10,000 500 500)
$1.7300 3,500 OTO 13:46:00 at ask auto nite bmas (10,000 500 500)
$1.7300 100 OTO 13:42:33 at ask auto nite bmas (10,000 500 500)
$1.7300 850 OTO 13:41:56 at ask auto nite bmas (10,000 500 500)
$1.7100 500 OTO 13:39:12 at ask stxg
$1.7100 100 OTO 13:30:39 at ask stxg
$1.7100 1,000 OTO 13:30:18 at ask stxg
$1.7100 100 OTO 13:13:24 at ask csti stxg
$1.7100 1,280 OTO 13:11:34 at ask csti stxg
$1.7100 1,000 OTO 13:05:34 at ask csti stxg
$1.7100 200 OTO 12:52:32 at ask csti stxg
$1.7100 2,780 OTO 12:48:41 at ask csti stxg
$1.7000 220 OTO 12:48:39 at bid nite
$1.7100 100 OTO 12:45:34 at ask csti stxg
$1.7100 1,000 OTO 12:45:00 at ask csti stxg
$1.7000 730 OTO 12:40:54 at ask arca
$1.6900 114 OTO 12:27:29
$1.7100 100 OTO 12:26:53 at ask csti stxg
$1.6900 1,000 OTO 12:25:57 at bid
$1.6900 1,000 OTO 12:19:51 at bid
$1.6900 1,500 OTO 12:16:50 at bid
$1.6900 500 OTO 12:16:09 at bid
$1.6900 500 OTO 12:16:08 at bid
$1.6900 500 OTO 12:15:50 at bid
$1.7000 500 OTO 12:15:06 at bid bmas (500)
$1.7100 100 OTO 12:11:02 at ask stxg (500)
$1.7000 500 OTO 12:08:22 at bid bmas (500)
$1.7100 250 OTO 12:08:21 at ask stxg (500)
$1.7100 200 OTO 12:06:07 at ask stxg (500) <uc ask 12:04:45>
$1.7200 1,550 OTO 12:04:39 at ask stxg (500)
$1.7000 2,000 OTO 12:04:26 at bid bmas (500)
$1.7200 100 OTO 11:54:39 at ask stxg (500)
$1.7100 500 OTO 11:49:35
$1.7100 1,300 OTO 11:49:22
$1.7100 500 OTO 11:49:19
$1.7200 500 OTO 11:49:09 at bid nite (MM change out)
$1.7300 100 OTO 11:48:58 at ask auto stxg (10,000 500)
$1.7300 500 OTO 11:48:55 at ask auto stxg (10,000 500)
$1.7200 500 OTO 11:48:51 at bid csti
$1.7400 9,000 OTO 11:45:38 at ask auto stxg (10,000 500)<adjusts to 1k size for auto and stxg relo's to 1.99 ask>
$1.7400 100 OTO 11:36:56 at ask stxg (500)
$1.7400 200 OTO 11:36:46 at ask stxg (500)
$1.7400 500 OTO 11:36:42 at ask stxg (500)
$1.7300 500 OTO 11:36:38
$1.7400 500 OTO 11:36:23
$1.7500 300 OTO 11:33:14 at ask bmas
$1.7200 500 OTO 11:32:44 at bid csti
$1.7300 500 OTO 11:32:36 at bid csti
$1.7500 10,000 OTO 11:32:19 at bid csti
$1.7500 10,000 OTO 11:31:56 at bid csti
$1.7500 2,500 OTO 11:31:51 at bid
$1.7600 100 OTO 11:31:42
$1.7600 100 OTO 11:31:33
$1.7500 500 OTO 11:31:30
$1.7600 500 OTO 11:31:26 at bid nite
$1.7800 300 OTO 11:27:35 at ask ssgi bmas
$1.7600 2,000 OTO 11:22:48 at bid nite
$1.7800 100 OTO 11:12:14 at ask ssgi <uc ask @ 11:01:24>
$1.7900 100 OTO 10:56:43 at ask nite csti
$1.7900 200 OTO 10:42:51 at ask nite csti
$1.7900 500 OTO 10:37:34 at ask nite csti
$1.7900 2,000 OTO 10:33:06 at ask nite csti
$1.7900 1,500 OTO 10:32:16 at ask nite csti
$1.7800 500 OTO 10:31:55 at ask ssgi <uc ask @ 10:30:32>
$1.7900 200 OTO 10:26:18 at ask nite
$1.7900 1,700 OTO 10:20:43 at ask nite <uc ask @ 10:20:41>
$1.8000 100 OTO 10:13:36 at ask nite
$1.8000 100 OTO 10:08:34 at ask nite
$1.7600 1,000 OTO 10:03:59 at bid nite
$1.8000 100 OTO 10:01:22 at ask nite
$1.7700 280 OTO 09:55:26 at ask nite
$1.7700 1,000 OTO 09:53:47 at ask nite
$1.7700 100 OTO 09:50:22 at ask nite
$1.7700 100 OTO 09:46:31 at ask nite <uc ask @ 9:45:39>
$1.7900 400 OTO 09:40:32 at ask nite
$1.7900 2,880 OTO 09:33:10 at ask nite
$1.7900 916 OTO 09:31:09 at ask nite
$1.7800 500 OTO 09:30:13 at ask stxg (500)
$1.7800 1,500 OTO 09:30:10 at ask stxg (500)
$1.7800 1,000 OTO 09:30:10 at ask stxg (500)
$1.7800 1,862 OTO 09:30:10 at ask stxg (500)
$1.7800 500 OTO 09:30:00 at ask stxg (500)
partial skype logs ..
[9:40:02 AM] : 175/179 .. 3x1 csti nite bmas/nite (20k 500 500/500) vol = 9158
[9:42:49 AM] : 400 at ask 179 nite (500) vol = 9558
[9:47:17 AM] : nite uc ask 177 at 9:45:39 .. for a 100 *trade* at 9:46:31 ..
[9:47:34 AM] : vol = 9658 .. bid 175 (3) csti nite bmas (20k 500 500)
[9:48:23 AM] : they brought ssgi down 2nd on ask at 182 (500)
[9:48:31 AM] : nite's size now shows 1900 at ask 177
[9:51:38 AM] : 100 (2nd) at 177 ask nite (1800) .. guess this round is gonna adjust :0
[9:51:54 AM] : vol = 9758 .. bid is 175 (3) same as b4
[9:54:22 AM] : 1k at 177 ask nite (800) vol = 10,758 .. bid 175 (3)
[9:55:18 AM] : so feeds to nite ask 177 will that translate to an uc ask of 176
[9:55:20 AM] : we shall see
[10:32:14 AM] : ok 500 moves ssgi off of ask 178 to 192
[10:32:25 AM] : 175 bid now 4 .. csti ssgi nite bmas (20k 500 500 500)
[10:32:36 AM] : 1500 at 179 ask (2) csti nite (2k 500)
[10:32:49 AM] : bid now 176 nite 500 vol = 16,238
[10:33:10 AM] : ssgi to 101 on bid .. swappage
[10:33:22 AM] : 2k at 179 ask (2) csti nite (2k 500) vol = 18,238
[10:33:33 AM] : all this imo to *feed* csti at 175 <bid>
[10:33:37 AM] : we shall see
[10:33:41 AM] : vol = 18,238
[11:05:03 AM] : bid 176 nite (500) ..
[11:05:06 AM] : vol = 19,038
[11:19:06 AM] : 100 fed to ask 178 at 11:12:14 .. to ssgi (500) .. bmas uc ask 178 at 11:12:27 .. (500) vol = 19,138
[11:19:10 AM] : bid is nite 176 (500)
[11:26:44 AM] : 2k sent to 176 nite bid (500) vol = 21,138
[11:26:52 AM] : ask 178 (2) ssgi bmas (500 per)
[11:29:22 AM] : 300 sent back to ask 178 (2) ssgi bmas (500 per) vol = 21,438
[11:29:25 AM] : bid 176 nite (500)
[11:32:45 AM] : ok .. 2500 10k 10k takes out 175 bid
[11:32:50 AM] : 173 bid csti uc ask 176
[11:33:04 AM] : 172 bid csti (500) and ask uc 175 (bmas) 500
[11:33:06 AM] : vol = 46,138
[11:33:32 AM] : vol = 46,438
[11:33:43 AM] : so is the signal 300 for 3k .. let's see
[11:34:13 AM] : next on ask it's nite at 176 (500) ssgi 178 (500) auto 184 (4k) stxg 185 (500)
[11:37:22 AM] : ok .. stxg uc ask to 174 at 11:35:57
[11:37:35 AM] : 500 .. 200 100 at 174 ..
[11:38:21 AM] : bid is 172 csti (500) next is bmas 171 (500) lafc 169 (500) etmm 168 (1333) ..
ascm 162 (500) and nite at 160 (620) .. auto at 146 (5k)
[11:39:38 AM] : they duped 500 at 174 and 173 .. just after the uc on ask to 174
[11:42:56 AM] : so now auto joins stxg on ask 174 (10k) ok then
[11:43:02 AM] : bid 172 csti (500)
[11:43:05 AM] : vol = 48,238
[11:43:14 AM] : lod 172 and hod 180
[11:46:45 AM] : hmmm 9k takes auto's size to 1k .. and stxg reol'd to 1.99 on ask with cdrg ..
[11:46:51 AM] : vol now 57,238 :)
[11:46:56 AM] : bid 172 csti (500)
[11:48:57 AM] : stxg back for more swappage :)
[11:49:05 AM] : with auto <ask> 173 (10k 500)
[11:49:14 AM] : nite now on bid 172 swaps out for csti
[11:49:22 AM] : 500 moves bid 172 to 171
[11:49:27 AM] : 500 duped takes out nite
[11:49:34 AM] : csti solo
[11:49:36 AM] : 1300
[11:49:43 AM] : stxg uc ask 172
[11:49:47 AM] : 169 bid (4)
[11:49:55 AM] : now <bid> 170 bmas
[11:50:13 AM] : vol = 61,138
[11:50:29 AM] : 170/172 .. 1x1 bmas/stxg (500/500)
[12:06:49 PM] : 200 to stxg 171 ask (500) vol = 64,988
[12:06:53 PM] : bid bmas 170 (500)
[12:07:01 PM] : should be a revealing 4 hours :)
[12:08:59 PM] : 250 at 171 ask stxg (500) then 500 at 170 bid bmas (500) vol = 67,738
[12:12:17 PM] : 100 at ask 171 stxg (500) vol = 65,838 >> bid is 170 bmas (500)
[12:15:24 PM] : 500 takes out bid bmas 170
[12:15:35 PM] : bid 169 (3) csti lafc nite (500 all)
[12:15:45 PM] : ask 171 stxg (500) waiting on the uc
[12:15:48 PM] : vol = 66,338
[12:15:57 PM] : and the tap to bid to create a new lod
[12:16:01 PM] : bingo
[12:16:16 PM] : 500 duped at 169 leaves csti and nite on bid (500 per)
[12:16:23 PM] : 500 500 at 169
[12:16:27 PM] : vol = 67,838
[12:16:51 PM] : 169/171 .. 2x1 csti nite (500 per) .. ask 171 stxg (500) vol = 67,838
[2:50:35 PM] : like clockwork
[2:51:06 PM] : 500 at 172 moves nite *again* then 1500 sent to 171 bid (3) csti etmm nite (500 2423 500)
[2:51:12 PM] : vol = 117,212
[2:51:33 PM] : ask bmas 173 >> (500) >> nice game of cat and mouse going on
[3:05:52 PM] : volume :)
[3:05:55 PM] : 122,735
[3:05:59 PM] : 123,235
[3:06:13 PM] : 171 bid now csti ask 172 (2) hdsn nite (500 all 3)
[3:06:30 PM] : hdsn solo at 171 ask (500) bid is csti 171 (500)
[3:06:35 PM] : memo alert :)
[3:06:40 PM] : 123,935
[3:07:24 PM] : so they did 2423 to etmm at 171 at 15:05:15 .. then 100 to 172 then 500 at 171 ..
then 2500 at 170 (nite there on bid) then 500 200 500 and 2k at 171
[3:07:55 PM] : hdsn uc ask to 171 at 15:06:13 ..
so the 200 500 2k are deliberately blurred (same bid and ask)
[3:08:00 PM] : vol = 125,935 
