20120217|JBII|43298|0|65723|O 65.8%
2,000 t trades bypass daily reg sho
Detailed Quote:JBII
JBI INC NEW
1.74 0.02 (1.16 %)AS OF 3:57:30PM ET 02/17/2012
Last Trade 1.74
Trade Time 3:57:30pm ET
Today's Change 0.02
Today's % Change 1.16%
Open 1.74
Today's High 1.79
Today's Low 1.70
Previous Close Price
02/16/2012 1.72
52-Week High
06/14/2011 4.20
52-Week Low
01/05/2012 0.522
Volume 67,723
10-Day Average Volume 192,575
90-Day Average Volume 165,352
dollar amount ~ $117,273
reg sho = 43298
trades
$1.7400 750 OTO 15:57:30
$1.7400 1,000 OTO 15:29:16
$1.7400 1,000 OTO 15:16:10
$1.7300 2,800 OTO 15:00:07
$1.7400 445 OTO 14:46:30
$1.7500 100 OTO 13:26:49
$1.7100 2,700 OTO 13:23:04
$1.7100 5,000 OTO 13:22:47
$1.7500 1,000 OTO 13:22:45
$1.7100 1,500 OTO 13:22:28
$1.7200 500 OTO 13:22:23
$1.7200 500 OTO 13:22:08
$1.7500 4,275 OTO 13:21:57
$1.7500 500 OTO 13:21:47
$1.7500 200 OTO 13:15:19
$1.7600 650 OTO 13:13:22
$1.7600 500 OTO 12:48:37
$1.7500 2,500 OTO 12:40:44
$1.7500 500 OTO 12:39:26
$1.7500 100 OTO 12:14:45
$1.7500 1,000 OTO 11:29:01
$1.7600 1,000 OTO 11:09:11
$1.7600 513 OTO 11:06:17
$1.7600 500 OTO 10:42:51
$1.7600 250 OTO 10:40:32
$1.7400 500 OTO 10:37:53
$1.7400 500 OTO 10:37:47
$1.7400 500 OTO 10:06:15
$1.7200 500 OTO 10:04:13
$1.7200 250 OTO 10:01:11
$1.7000 10,400 OTO 10:00:09 at ask auto
$1.7000 500 OTO 09:59:48
$1.7000 240 OTO 09:55:52
$1.7000 500 OTO 09:55:36
$1.7000 1,500 OTO 09:55:26
$1.7100 500 OTO 09:55:11
$1.7200 1,000 OTO 09:54:39
$1.7200 1,300 OTO 09:54:37
$1.7200 500 OTO 09:54:33
$1.7300 3,800 OTO 09:54:17
$1.7300 500 OTO 09:54:05
$1.7900 2,350 OTO 09:41:11
$1.7900 500 OTO 09:40:44
$1.7800 500 OTO 09:40:20
$1.7700 500 OTO 09:40:00
$1.7700 500 OTO 09:39:56
$1.7500 500 OTO 09:38:24
$1.7500 100 OTO 09:35:46
$1.7500 1,000 OTO 09:33:05
$1.7500 1,720 OTO 09:31:39
$1.7400 280 OTO 09:31:05
$1.7400 5,000 OTO 09:30:10
$1.7500 1,000 OTO 09:29:36 <t trade>
$1.7500 1,000 OTO 09:27:37 <t trade>
partial skype logs ..
[9:39:58 AM] : 500 finally moves nite to 177 ask
[9:40:06 AM] : bmas now solo 177
[9:40:12 AM] : ask ssgi 178
[9:40:15 AM] : etmm now 177 bid
[9:40:17 AM] : vol = 11,600
[9:40:27 AM] : 500 and 500 moved nite and bmas at 177
[9:40:30 AM] : 500 moves ssgi
[9:40:59 AM] : 179 500 nite (500) ask .. bid 177 etmm (500) vol 12,600
[9:41:02 AM] : hmmm
[9:41:22 AM] : looking a little too contrived for me but what else is new
[9:41:34 AM] : 2350 at 179 nite ask (500) vol = 14,950
[9:41:50 AM] : bid nite 173 (500) .. etmm <under on bid> now with bmas at 172 (1155 500)
[9:42:15 AM] : next on ask it's 180 (2) hdns bmas (500 per) .. csti still at 195 (4400)
[9:44:01 AM] xxxxxxx xxxxxxx: Another nailed in insider trading
[9:49:27 AM] : csti with nite on bid 173 (3800 500) .. ask nite 179 (500) vol = 14,950
[9:49:34 AM] : who got nailed?
[9:55:49 AM] : wow
[9:56:00 AM] : 168/170 .. 1x1 nite/auto (500/10900)
[9:56:10 AM] : they did a frenzy starting at 9:54
[9:56:19 AM] : 500 to 173 3800 173 bid
[9:57:05 AM] : then 500 1300 1000 at 172 .. then 500 at 171 .. then 1500 500 240 at 170
[9:57:16 AM] : auto uc ask 170 at 9:55:42
[9:57:33 AM] : so the 240 is at ask 170 (auto) ..
[9:57:52 AM] : 24,790 .. 168/170 1x1 nite/auto (500/10900)
[9:58:03 AM] : thought it looked *contrived* :)
[9:59:56 AM] : auto and nite at 169 bid (500 700) vol = 24,790 .. ask 170 auto (10,400)
[10:00:10 AM]: 500 at 170 ask auto .. vol = 25,290
[10:00:21 AM]: 10,400 at ask moves auto to 2.00
[10:00:26 AM]: vol = 35,690
[10:00:38 AM]: bid 170 nite (1500) .. ask nite 172 (500)
