20111221|JBII|102420|0|175975|O 58.2%
Detailed Quote:JBII
JBI INC NEW
1.49 0.14 (10.37 %)AS OF 3:58:50PM ET 12/21/2011
Last Trade 1.49
Trade Time 3:58:50pm ET
Today's Change 0.14
Today's % Change 10.37%
Open 1.35
Today's High 1.55
Today's Low 1.33
Previous Close Price
12/20/2011 1.35
52-Week High
06/14/2011 4.20
52-Week Low
12/29/2010 0.54
Volume 175,975
10-Day Average Volume 68,593
90-Day Average Volume 71,895
Detailed Quote:JBII
JBI INC NEW
1.46 0.11 (8.15 %)AS OF 3:27:20PM ET 12/21/2011
Last Trade 1.46
Trade Time 3:27:20pm ET
Volume 161,895
Detailed Quote:JBII
JBI INC NEW
1.44 0.09 (6.67 %)AS OF 2:49:32PM ET 12/21/2011
Last Trade 1.44
Trade Time 2:49:32pm ET
Volume 154,572
Detailed Quote:JBII
JBI INC NEW
1.42 0.07 (5.19 %)AS OF 11:43:25AM ET 12/21/2011
Last Trade 1.42
Trade Time 11:43:25am ET
Volume 22,021
Detailed Quote:JBII
JBI INC NEW
1.35 0.00 (0.00 %)AS OF 9:59:36AM ET 12/21/2011
Last Trade 1.35
Trade Time 9:59:36am ET
Volume 5,744
dollar amount ~ $255,574.00
reg sho = 102420
trades
$1.4900 250 OTO 15:58:50 at ask
$1.4700 5,000 OTO 15:56:57
$1.4600 850 OTO 15:56:43
$1.4400 3,980 OTO 15:54:24
$1.4500 1,020 OTO 15:54:08
$1.4500 500 OTO 15:53:08
$1.4500 2,000 OTO 15:52:49
$1.4500 480 OTO 15:36:50
$1.4600 2,500 OTO 15:27:20
$1.4800 190 OTO 15:04:46
$1.4800 260 OTO 15:04:36
$1.4800 373 OTO 14:59:25
$1.4500 2,000 OTO 14:56:03
$1.4500 1,000 OTO 14:54:18
$1.4400 1,000 OTO 14:53:17
$1.4400 485 OTO 14:49:32
$1.4200 1,700 OTO 14:49:28
$1.4400 500 OTO 14:49:17
$1.4400 815 OTO 14:48:42
$1.4400 500 OTO 14:48:40
$1.4400 800 OTO 14:46:51
$1.4800 1,153 OTO 14:43:24
$1.4600 500 OTO 14:40:07
$1.5000 325 OTO 14:40:03
$1.4800 500 OTO 14:39:59
$1.5000 1,300 OTO 14:36:56
$1.5000 1,000 OTO 14:36:45
$1.5000 2,500 OTO 14:36:24
$1.5400 700 OTO 14:34:08
$1.5500 1,000 OTO 14:31:32
$1.5500 6,217 OTO 14:29:50
$1.5500 2,000 OTO 14:29:47
$1.5500 1,800 OTO 14:29:37
$1.5500 2,000 OTO 14:29:01
$1.5500 1,000 OTO 14:28:20
$1.5500 1,000 OTO 14:27:20
$1.5200 330 OTO 14:27:12
$1.5400 800 OTO 14:27:02
$1.5300 1,000 OTO 14:26:59
$1.5200 1,000 OTO 14:26:26
$1.5200 2,810 OTO 14:25:02
$1.5000 340 OTO 14:24:59
$1.5000 2,500 OTO 14:24:33
$1.5000 500 OTO 14:24:26
$1.5000 1,000 OTO 14:24:21
$1.5000 7,000 OTO 14:24:19
$1.5000 2,000 OTO 14:24:18
$1.5000 2,000 OTO 14:24:15
$1.5000 2,000 OTO 14:24:13
$1.4900 1,000 OTO 14:24:12
$1.4800 1,000 OTO 14:24:05
$1.4900 3,400 OTO 14:23:24
$1.4900 500 OTO 14:23:16
$1.4800 2,000 OTO 14:23:13
$1.4900 1,000 OTO 14:23:10
$1.4700 500 OTO 14:23:05
$1.4500 500 OTO 14:22:55
$1.4500 810 OTO 14:22:45
$1.4500 2,300 OTO 14:22:42
$1.4500 500 OTO 14:22:35
$1.4500 3,000 OTO 14:22:31
$1.4500 400 OTO 14:22:29
$1.4500 800 OTO 14:22:18
$1.4500 12,411 OTO 14:22:01
$1.4500 1,000 OTO 14:20:41
$1.4500 2,500 OTO 14:19:34
$1.4400 1,000 OTO 14:17:36
$1.4500 2,500 OTO 14:16:30
$1.4500 1,000 OTO 14:14:07
$1.4500 600 OTO 14:13:04
$1.4500 7,005 OTO 14:13:00
$1.4500 500 OTO 14:12:52
$1.4500 500 OTO 14:12:50
$1.4500 1,000 OTO 14:12:48
$1.4500 995 OTO 14:12:06
$1.4500 2,000 OTO 14:11:55
$1.4300 1,000 OTO 14:08:19 at bid csti
$1.4500 155 OTO 14:07:04
$1.4500 1,000 OTO 14:06:54
$1.4500 200 OTO 14:06:54
$1.4500 1,800 OTO 14:06:51
$1.4400 2,500 OTO 14:06:43
$1.4500 2,500 OTO 14:06:32
$1.4400 500 OTO 14:06:15
PR POSTED @ 2:06:09
$1.4400 2,000 OTO 14:06:03
$1.4400 800 OTO 14:05:45
$1.4400 1,700 OTO 14:05:45
$1.4200 500 OTO 14:05:01
$1.4200 2,000 OTO 14:04:40
$1.4100 500 OTO 14:04:29
$1.4000 1,000 OTO 14:03:17
PR RELEASED @ 2:03 PM .. and for the first time fidelity AT PRO
beat Equity Feed which pinged it thru 5 minutes later @ 2:08
$1.3600 1,100 OTO 13:23:41
$1.3600 1,000 OTO 13:23:41
$1.3500 3,400 OTO 13:23:36
$1.4000 800 OTO 13:23:32 to a jbii long
$1.4000 2,000 OTO 13:23:08
$1.4200 150 OTO 12:51:44 at ask nite (500)
$1.4000 1,000 OTO 12:18:58 at bid nite (1000)
$1.4100 1,000 OTO 12:16:40 at ask nite (1000)
$1.4200 1,800 OTO 11:51:32 at ask nite (500)
$1.4200 350 OTO 11:48:44 at ask nite (500)
$1.4200 160 OTO 11:43:25 at ask nite (500)
$1.3800 1,700 OTO 11:39:44 at nite bid (1800)
$1.4000 500 OTO 11:38:31 <hidden>
$1.3800 500 OTO 11:35:57 at ask nite
$1.3600 225 OTO 11:35:56 throw a dart
$1.3600 2,992 OTO 11:10:28 at ask csti (size 2k)
$1.3800 2,000 OTO 10:46:38 at ask nite (size 500)
$1.3500 2,025 OTO 10:29:59 at ask .. throw a dart
$1.3500 1,800 OTO 10:29:48 at ask ubss maxm
$1.3500 675 OTO 10:29:44 at ask ubss nite maxm (1800 675 500)
$1.3400 500 OTO 10:10:48 at ask nite (size 500)
$1.3300 500 OTO 10:06:01 at bid vndm (size 500)
$1.3300 1,600 OTO 10:05:18 at bid vndm (size 500)
$1.3400 1,100 OTO 10:05:16 at bid nite (size was 1100)
$1.3500 2,000 OTO 09:59:36 at ask ubss maxm (3800 adjusts to 1800 and 500)
$1.3500 300 OTO 09:53:21 at ask maxm (size 500)
$1.3500 400 OTO 09:51:31 at ask maxm (size 500)
$1.3500 2,300 OTO 09:51:15 at ask maxm (size 500)
$1.3500 744 OTO 09:32:04 at ask maxm (size 500)
partial skype logs ..
[10:31:21 AM] : jbii .. after the duped 500 trade .. 675 and 1800 take out the ask (1.35) funny how the 500 from maxm wasn't *real*
[10:31:45 AM] : 1.33/1.38 .. 1x1 vndm/nite (500 per side)
[10:31:49 AM] : jbii vol = 13,944
[11:10:32 AM] : 2k done to 1.38 ask (nite 500) .. then csti undercuts ask to 1.36 (2k size) how convenient
[11:10:49 AM] : and 2992 goes off at 1.36 takes out csti .. to 1.50 (14k)
[11:10:55 AM] : jbii vol = 18,936
[11:11:11 AM] : 1.33 bid (2) .. nite vndm (3200 500)
[11:11:16 AM] : ask 1.38 (nite 500)
[11:23:54 AM] : jbii .. etmm to 1.34 on bid (1200) vol = 18,936 ask is nite 1.38 (500)
[11:38:06 AM] : jbii .. 1.38/1.40 .. 1x1 nite x2
[11:38:10 AM] : sizes 3500/500
[11:38:13 AM] : jbii vol = 19,661
[11:38:35 AM |: last 2 trades .. 225 at 1.36 at 11:35:56 and 500 at 1.38 at 11:35:57
[11:38:51 AM] : 1.38/1.42 .. nite x2 .. 3500/500 .. vol = 20,161
[11:39:12 AM] : 500 duped at 1.40 at 11:38:31 .. prior 500 at 1.38 at 11:35:57
[11:40:04 AM] : 1700 to nite on bid at 1.38 (1800 size)
[11:40:08 AM] : jbii vol = 21,861
[11:40:19 AM] : 1.38/1.42 .. 1x1 nite x2 (1800/500)
[11:58:51 AM] : jbii .. 1.40/1.42 1x1 csti/nite (1500/500) .. vol = 24,171 .. 1800 done at 1.42 nite ask .. last trade .. no change in size
[12:03:30 PM] : nite to 1.41 on ask jbii .. 1k size
[12:03:33 PM] : here comes a swap
[12:03:41 PM] : jbii vol = 24,171
[12:03:50 PM] : 1.41/1.42 .. 1x1 nite x2 .. 1k per side
[12:21:10 PM] : jbii vol = 26,171 .. 1k at 1.41 fed back on bid to 1.40 .. .. now it's 1.40 csti (1500) bid and ask 1.42 nite (500)
[12:56:43 PM] : jbii .. 1.40/1.42 .. 2x1 csti nite/nite (1500 800/500) vol = 26,321 last trade 150 at ask 1.42 nite (500) no change on size :)
[1:17:31 PM] : 1.40/1.42 .. 2x2 .. csti nite/etmm nite (sizes 2k 800/2k 500) vol = 26,321
[1:25:06 PM] : jbii vol = 34,621
[1:25:21 PM] : 1.36/1.41 .. 2x1 csti nite/csit (sizes 500 for all 3)
[1:25:27 PM] : ok mini frenzy
[1:25:56 PM] : after the 150 at 1.40 .. 2k 800 at 1.40 .. the 3400 done at 1.35 (to auto on bid) under 1.36 bid
[1:26:03 PM] : 1k and 1100 then done at 1.36
[1:26:09 PM] : duped trades done earlier
[1:27:36 PM] : auto now at 1.09 on bid .. (6k size)
[1:28:23 PM] : they have cdrg on the same time stamp as auto
[1:31:11 PM] : so they fed an extra 500 in that last round at 1.40 on bid to csti and nite
[2:01:59 PM] : jbii .. 1.40/1.41 .. csti x2 .. 5k/500
[2:02:04 PM] : jbii vol = 34,621
[2:02:13 PM] : last trades the 1k and 1100 at 1.36
[2:03:47 PM] : jbii .. 1k fed to csti on bid at 1.40
[2:03:54 PM] : size doesn't adjust (5k)
[2:04:05 PM] : ask 1.41 (500) csti .. jbii vol = 35,621
[2:04:22 PM] : wow .. jbii news hits AT pro by fidelity <beats EF by 5 mins>
[2:04:27 PM] : i think that is a first for them
[2:06:22 PM] : jbii news
[2:06:26 PM] : 1.43/1.44 ..
[2:06:29 PM] : 2x1
[2:06:31 PM] : jbii vol = 43,621
[2:06:46 PM] : 2500 at 1.45 mica blocking on ask at 1.44
[2:06:53 PM] : matched trade done 2500 at 1.44
[2:07:00 PM] : 1.44/1.45 .. 1x5
[2:07:09 PM] : ubss/csti vfin etmm nite maxm
[2:07:13 PM] : jbii vol = 51,776
[2:08:17 PM] : jbii .. 1.43/1.45 .. 1x5 .. csti/csti vfin etmm nite maxm (sizes 500/500 29,687 995 1k 500)
[2:08:23 PM] : jbii vol = 52,776
[2:08:47 PM] : last trades .. 1800 200 1k 155 at 1.45 .. then a 1k at 1.43 bid
[2:08:56 PM] : news now out on jbii
[2:08:59 PM] : via ef
[2:10:18 PM] : jbii vol = 52,776
[2:10:29 PM] : 1.43/1.45 .. 1x5 same
[2:12:52 PM] : 1.43/1.45 .. 1x3
[2:13:01 PM] : vfin now left solo <at ask>
[2:13:05 PM] : 20,682 size now
[2:13:07 PM] : jbii vol = 65,376
[2:13:33 PM] : 1.43/1.45 .. 1x1 csti/vfin (500/20,682)
[2:14:01 PM] : next on ask nite 1.46 (500) 1.49 (ubss etmm (1k 3400) .. then csti at 1.50 (14k) ..
[2:14:06 PM] : jbii vol = 65,376
[2:14:19 PM] : 1k at ask vfin 1.45 .. (19,682 size)
[2:14:23 PM] : jbii vol = 66,376
[2:14:57 PM] : i think we have one more pr out b4 eoy <2&3>
[2:15:01 PM] xxxxxxx xxxxxxx: who is vfin selling for
[2:15:02 PM] : and they will 8k this PR
[2:15:14 PM] : i think it's a *pre set* arranged reset (hit 4 days ago)
[2:15:21 PM] : nite is 1.44 on bid 2k
[2:15:32 PM] : let's see if real (retail or a reset)
[2:16:46 PM] : pert brought down at 1.45 (had been at 2.70 on ask)
[2:16:50 PM] : they have a problem
[2:16:53 PM] xxxxxxx xxxxxxx: 2500 and no change
[2:16:56 PM] : jbii vol = 68,876
[2:16:58 PM] : yep
[2:17:17 PM] : 1.44/1.45 1x2 nite/vfin pert (2k/19,682 500)
[2:17:34 PM] : last trade the 2k at ask didn't adjust vfin's *size*
[2:17:46 PM] : 1k fed to nite (1k size now) at 1.44 bid
[2:17:49 PM] xxxxxxx xxxxxxx: now bid whack
[2:17:52 PM] : yep
[2:17:56 PM] : jbii vol = 69,976
[2:18:07 PM] : some of this to me is diluting reg sho
[2:18:25 PM] xxxxxxx xxxxxxx: no they want to slow down the ask hitting
[2:18:35 PM] : that too
[2:18:47 PM] : i was talking to the guy at the OTC
[2:18:54 PM] : about *stalls* and blocks on the ask
[2:19:47 PM] : gee there is that 2500 again
[2:19:49 PM] xxxxxxx xxxxxxx: another 2500 no change
[2:20:06 PM] : 1.44/1.45 .. 1x2 nite/vfin pert (1k/19,682 500)
[2:20:14 PM] : nite to ask @ 1.45 (3k size)
[2:20:19 PM] : jbii vol = 72,376
[2:20:56 PM] xxxxxxx xxxxxxx: vfin took it
[2:21:12 PM] : 1k at 1.45 ask vfin (18,682)
[2:21:15 PM] : jbii vol = 73,376
[2:21:45 PM] : this is one co. the sobs can't kill for profit
[2:22:12 PM] : 12411 at ask 1.45 vfin (6271)
[2:22:14 PM] xxxxxxx xxxxxxx: vfin took the 12411
[2:22:17 PM] : jbii vol = 85,737
[2:22:24 PM] : 800 at ask nite gone (off ask at 1.45)
[2:22:27 PM] xxxxxxx xxxxxxx: nite gone
[2:22:28 PM] : vfin pert left (at ask 1.45)
[2:22:35 PM] : 400 off of vfin
[2:22:40 PM] : 3k off of vfin
[2:22:43 PM] : vfin's size at 1.45 (ask) (2371)
[2:22:47 PM] : 500 pert
[2:22:49 PM] : left
[2:22:53 PM] : 810 done signal watch 1k and 800 to show
[2:23:05 PM] : vfin is at 2001 regrouping
[2:23:07 PM] xxxxxxx xxxxxxx: Pert is blocking
[2:23:11 PM] : 1.49/ask
[2:23:13 PM] : etmm nite now
[2:23:17 PM] : 1.47 is bid
[2:23:19 PM] : 1.48 bid
[2:23:21 PM] : pert 500
[2:23:26 PM] : ask 1.49 etmm (3400 size same size done to auto earlier)
[2:23:30 PM] : 1.50 up 3
[2:23:32 PM] : csti ubss nite
[2:23:35 PM] : sizes 14k 500 500
[2:23:39 PM] : 1.49 ask nite 500
[2:23:45 PM] : jbii vol = 101,497
[2:24:00 PM] : 1.48/1.49 .. 500/500
[2:24:01 PM] xxxxxxx xxxxxxx: they have problems
[2:24:10 PM] : last trades .. 1.49 .. 500 3400
[2:24:13 PM] : 1k fed to 1.48 bid
[2:24:24 PM] : 1.48/1.50 .. 2x2 .. csti pert/ubss nite
[2:24:30 PM] : nite now solo on ask 1.50
[2:24:43 PM] : next up is 1.55/ask .. 9217 with ubss
[2:24:45 PM] : jbii vol = 120,497 
News 
Market Data 
Discover 
AI
