Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1MATToys & Games21.7925.21-3.42-13.57%21.7824.0836.90M6.817.46B
2MNKDBiotechnology0.931.07-0.15-13.55%0.8851.096.21M2.1488.59M
3NAVTrucks & Other Vehicles24.1625.45-1.29-5.07%24.1525.7904.04K1.462.37B
4PLUGDiversified Electronics2.122.22-0.10-4.5%2.072.249.69M0.82405.31M
5RADDrug Stores3.803.97-0.17-4.28%3.763.9828.46M1.183.97B
6WFTOil & Gas Equipment & Services5.475.71-0.24-4.2%5.465.7223.32M1.025.38B
7VRXDrug Delivery8.518.88-0.37-4.17%8.368.9927.99M1.52.96B
8GOGODiversified Communication Services12.3411.850.494.14%11.8312.41.50M1.311.06B
9HFCOil & Gas Refining & Marketing27.8826.851.033.84%26.8228.053.68M1.224.91B
10UATextile - Apparel Clothing17.5318.11-0.58-3.2%17.5218.124.00M0.787.69B
11MNKDrugs - Generic43.5244.93-1.41-3.14%43.444.771.36M0.724.56B
12BHIOil & Gas Equipment & Services57.6859.50-1.82-3.06%57.6859.613.40M1.4224.53B
13EMESOil & Gas Equipment & Services12.7513.14-0.39-2.97%12.4113.29619.29K0.75383.41M
14KSURailroads87.9990.57-2.58-2.85%87.9291.172.48M1.739.38B
15VIABEntertainment - Diversified43.1044.33-1.23-2.77%43.0344.442.82M0.7417.11B
16NOVOil & Gas Equipment & Services34.6535.63-0.98-2.75%34.5135.246.34M1.7213.12B
17CBSEntertainment - Diversified66.8468.67-1.83-2.66%66.3768.785.89M1.9427.37B
18JCPDepartment Stores5.585.73-0.15-2.62%5.565.7516.39M0.871.72B
19SNEElectronic Equipment33.6832.830.852.59%33.2934.032.16M2.9942.51B
20SKXTextile - Apparel Footwear & Accessories25.4826.15-0.67-2.56%25.1626.519.86M3.614.03B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,752.011,760.80-8.79-0.5%1746.371765.97459.38K1.1586.15B
2AMZNCatalog & Mail Order Houses898.53902.06-3.53-0.39%896.77903.652.41M0.73428.75B
3GOOGLInternet Information Providers858.95860.08-1.13-0.13%857.73862.441.17M0.76593.90B
4GOOGInternet Information Providers843.19841.651.540.18%840.6843.881.32M0.91583.00B
5ISRGMedical Appliances & Equipment813.43814.45-1.02-0.13%807.3814.55411.26K1.1431.55B
6CMGRestaurants479.09478.390.700.15%476.42481.99795.07K0.9513.78B
7REGNBiotechnology370.12376.40-6.28-1.67%368.81379.2640.24K0.7139.03B
8CHTRCATV Systems338.48335.592.890.86%335.74339.641.09M0.7991.02B
9TSLAAuto Manufacturers - Major305.60302.513.091.02%300.42306.44.50M0.8149.41B
10ULTASpecialty Retail, Other279.50278.730.770.28%277.55281.03504.38K0.817.37B
11LMTAerospace/Defense Products & Services273.09271.851.240.46%272274.49955.48K0.8878.92B
12BIIBBiotechnology272.94272.460.480.18%271.62274.91.13M0.6858.94B
13NTESInternet Software & Services268.97266.142.831.06%265.46269.54977.80K0.8735.30B
14NOCAerospace/Defense - Major Diversified246.33244.851.480.6%244.88247.43803.00K0.8643.01B
15AGNDrugs - Generic236.35237.94-1.59-0.67%235.32237.891.71M0.5779.23B
16AVGOSemiconductor - Broad Line217.66218.21-0.55-0.25%216.16218.331.47M0.5487.36B
17GSInvestment Brokerage - National216.86218.06-1.20-0.55%216.38219.183.84M0.9989.96B
18HUMHealth Care Plans213.67214.24-0.57-0.27%210.01214.482.27M1.4331.91B
19MMMDiversified Machinery191.50191.160.340.18%190.59191.622.58M1.35114.17B
20FDXAir Delivery & Freight Services185.28186.48-1.20-0.64%185.2187.651.70M0.9449.54B
21BAAerospace/Defense Products & Services180.38179.301.080.6%179.42180.933.15M0.94110.48B
22BIDUInternet Information Providers178.08178.64-0.56-0.31%177.86180.41.63M0.7661.88B
23ILMNBiotechnology175.29177.16-1.87-1.06%173.59177.231.30M1.4125.64B
24PXDIndependent Oil & Gas174.63174.440.190.11%172175.81.74M0.8929.65B
25SHPGN/A171.94171.860.080.05%171.46172.8700.50K0.751.21B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1CLWPaper & Paper Products48.5057.10-8.60-15.06%48.4555.8629.60K7.58798.46M
2EFIIComputer Peripherals44.1650.85-6.69-13.16%43.5346.983.78M9.022.05B
3MANHApplication Software45.7650.58-4.82-9.53%45.4748.583.44M5.523.22B
4PFPTApplication Software77.6571.006.659.37%75.279.474.44M6.343.36B
5CYOUMultimedia & Graphics Software30.5427.942.609.31%28.0530.85573.52K3.51.56B
6NCRInformation Technology Services40.9444.64-3.70-8.29%40.6545.235.16M3.485.04B
7GIMONetworking & Communication Devices37.4035.002.406.86%35.837.42.45M2.091.37B
8SLCAIndustrial Metals & Minerals40.5143.05-2.54-5.9%40.1242.65.74M2.483.28B
9TLKDiversified Communication Services32.5530.821.735.61%32.4933488.31K1.4132.24B
10FIZZBeverages - Soft Drinks85.4990.27-4.78-5.3%83.56871.01M3.323.98B
11COLAerospace/Defense Products & Services104.7099.595.115.13%100.1104.764.13M2.7413.70B
12SPSCApplication Software57.1060.10-3.00-4.99%55.8659.4390.89K2.38980.98M
13PRLBMachine Tools & Accessories50.0552.55-2.50-4.76%49.6552.5426.62K1.621.33B
14PRAABusiness Services31.6533.05-1.40-4.24%31.633.15332.95K0.771.47B
15RBCAARegional - Southeast Banks35.8934.431.464.24%34.0336.5639.62K2.18748.41M
16AZZDiversified Machinery56.7554.502.254.13%54.5557.75312.53K2.721.47B
17SWKMachine Tools & Accessories137.56132.714.853.65%134137.92.90M3.3820.99B
18SCSSHome Furnishings & Fixtures32.0133.18-1.17-3.53%31.8533.124.80M4.291.37B
19BHEPrinted Circuit Boards31.0032.10-1.10-3.43%3131.95430.19K1.291.54B
20SANMDiversified Electronics38.6039.95-1.35-3.38%38.640.05661.64K1.172.87B
21MNKDrugs - Generic43.5244.93-1.41-3.14%43.444.771.36M0.724.56B
22PVHTextile - Apparel Clothing98.26101.41-3.15-3.11%98.04101.091.52M1.277.68B
23BHIOil & Gas Equipment & Services57.6859.50-1.82-3.06%57.6859.613.40M1.4224.53B
24TPCHeavy Construction30.2531.20-0.95-3.04%29.631.1435.74K1.061.49B
25PLXSPrinted Circuit Boards52.0053.62-1.62-3.02%51.7753.77654.89K3.411.75B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other113.11112.960.150.13%112.3113.178.96M0.94281.08B
2JDInternet Information Providers34.3533.970.381.12%3434.7211.71M1.8148.72B
3NTESInternet Software & Services268.97266.142.831.06%265.46269.54977.80K0.8735.30B
4CTRPLodging47.1647.020.140.3%46.9847.464.31M1.1524.70B
5WBInternet Information Providers52.8751.940.931.79%51.653.471.83M1.310.96B
6VIPSCatalog & Mail Order Houses13.8013.470.332.45%13.4413.883.07M0.588.05B
7YYInternet Information Providers45.8845.660.220.48%45.6246.32676.16K0.712.55B
8SFUNInternet Information Providers3.493.53-0.04-1.13%3.463.541.17M0.41.54B
9NQApplication Software3.633.620.010.28%3.553.65202.09K0.43360.91M
10KNDIAuto Manufacturers - Major3.803.88-0.08-1.94%3.753.9219.59K0.94181.53M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1UCO17.8718.68-0.81-4.34%17.6418.719.35M1.20.00M
2SCO38.4236.861.564.23%36.8238.923.53M1.670.00M
3NIB22.4021.630.773.56%21.9622.45126.30K0.90.00M
4KOLD29.6828.720.963.36%28.730.1629.83K1.120.00M
5BOIL11.7812.16-0.38-3.13%11.612.2190.46K0.750.00M
6INDL68.8670.91-2.05-2.89%68.6170.4866.37K1.370.00M
7OIL5.335.48-0.15-2.74%5.285.492.52M0.990.00M
8RJN2.392.45-0.06-2.5%2.392.4310.37K0.330.00M
9JNUG5.615.75-0.14-2.43%5.575.8335.00M0.580.00M
10USO10.3210.54-0.22-2.09%10.2510.5538.63M1.680.00M
11BIBN/A46.2747.24-0.97-2.05%46.0547.4101.96K0.290.00M
12DNO68.9967.651.341.98%67.8369.3311.45K1.480.00M
13BRZU36.4437.17-0.73-1.96%36.3837.89370.30K1.390.00M
14FAS43.0743.93-0.86-1.96%42.9244.063.08M0.860.00M
15USL18.0918.45-0.36-1.95%17.9918.4831.34K0.510.00M
16BISN/A28.8828.330.551.94%28.2629.0463.72K0.510.00M
17FAZ19.8019.430.371.9%19.3719.871.70M0.80.00M
18BNO14.0514.32-0.27-1.89%13.9714.32151.51K1.40.00M
19LBJ106.17108.19-2.02-1.87%106.17106.379430.320.00M
20OIH28.5529.03-0.48-1.65%28.3428.765.55M1.140.00M
21UNG7.407.52-0.12-1.6%7.347.5412.85M1.110.00M
22DBO8.668.80-0.14-1.59%8.598.8119.00K0.410.00M
23DBE12.4312.63-0.20-1.58%12.3612.6456.40K0.240.00M
24EFU31.2631.74-0.48-1.51%31.1431.262000.270.00M
25IEZ39.0239.62-0.60-1.51%38.7239.3346.46K0.880.00M
Open in screener

Login | Register
Monday Apr 24, 2017   EST
Enter a Ticker:

Economic Calendar

Chicago Fed National Activity Index 8:30 AM ET Dallas Fed Mfg Survey 10:30 AM ET 4-Week Bill Announcement 11:00 AM ET Neel Kashkari Speaks 11:30 AM ET 3-Month Bill Auction 11:30 AM ET 6-Month Bill Auction 11:30 AM ET Neel Kashkari Speaks 3:15 PM ET  

AAII Sentiment Survey

BULL^ neut ^ BEAR

Chart

index chart
index color
SPY234.59-0.75-0.32%109,970,776

Upgrades/Downgrades