Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1WTWPersonal Services11.7310.331.4013.55%10.3512.421.35M0.34713.95M
2MNKDBiotechnology0.980.870.1112.22%0.8511.60M0.2392.81M
3VIABEntertainment - Diversified37.1641.85-4.69-11.21%36.6640.043.02M0.6914.84B
4LINEIndependent Oil & Gas0.360.330.0310.32%0.31110.37281.25M0.31116.28M
5GTRubber & Plastics28.6526.342.318.77%26.3228.682.04M0.577.47B
6CRMApplication Software58.1754.054.127.62%52.7958.263.62M0.7637.12B
7PANWNetworking & Communication Devices124.48115.698.797.6%113125.25791.51K0.4310.52B
8DATAApplication Software40.0237.222.807.52%36.640.591.56M0.992.84B
9GALEBiotechnology0.690.640.046.82%0.60.6888223.37K0.14106.10M
10MBLYApplication Software26.1524.541.616.56%23.5726.54766.58K0.165.53B
11SPLKApplication Software33.9531.922.036.36%31.0734.26926.63K0.434.27B
12DECKTextile - Apparel Footwear & Accessories50.7147.812.906.07%46.5650.83290.51K0.231.60B
13WDAYApplication Software51.8948.972.925.95%47.3252.211.41M0.799.73B
14AUYGold2.392.54-0.15-5.91%2.362.616.74M0.612.31B
15OPKMedical Appliances & Equipment8.137.700.435.58%7.698.12883.10K0.214.31B
16FITScientific & Technical Instruments15.1614.380.785.42%13.9915.581.67M0.253.08B
17NFLXCATV Systems87.5983.324.275.12%81.5588.46.79M0.3536.81B
18ICPTDrug Manufacturers - Major98.4893.714.775.09%9199.44174.80K0.32.35B
19WMBOil & Gas Pipelines11.7211.160.564.97%11.1912.158.06M0.58.67B
20CFAgricultural Chemicals29.3528.011.344.78%27.429.43719.19K0.216.56B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services993.74973.8019.942.05%954.021003.74332.22K0.4648.20B
2GOOGLInternet Information Providers717.36704.1613.201.87%691.75720.96982.93K0.39489.52B
3GOOGInternet Information Providers696.58682.7413.842.03%671699.9954.20K0.4473.93B
4ISRGMedical Appliances & Equipment513.30507.286.021.19%502.01520.564.99K0.1819.44B
5AMZNCatalog & Mail Order Houses494.17488.106.071.24%475.19498.381.81M0.33231.39B
6CMGRestaurants449.11445.004.110.92%440.44452.02177.19K0.113.44B
7REGNBiotechnology380.00390.53-10.53-2.7%350.26388567.07K0.6839.89B
8AGNDrug Manufacturers - Other267.57266.301.270.48%262.48269.52675.00K0.19105.78B
9BIIBBiotechnology252.92250.772.150.86%243.85254.34387.00K0.2155.15B
10HUMHealth Care Plans158.79156.961.831.17%155.24160.48163.98K0.1623.55B
11TSLAAuto Manufacturers - Major154.25147.996.264.23%141.05159.793.20M0.8720.43B
12MMMDiversified Machinery153.86153.90-0.04-0.03%152.45154.03402.09K0.1493.34B
13SHPGN/A150.77150.400.370.25%149152.28322.28K0.2229.82B
14COSTDiscount, Variety Stores149.02147.022.001.36%146.24149.72849.79K0.3465.74B
15GSInvestment Brokerage - National148.99149.25-0.26-0.17%145.1149.251.38M0.3665.05B
16AMGNBiotechnology144.42143.001.420.99%140.82145.63779.12K0.21108.52B
17BIDUInternet Information Providers143.99145.05-1.06-0.73%140.36145.311.08M0.2749.12B
18ALXNBiotechnology141.07139.151.921.38%134141.79269.47K0.1731.61B
19ILMNBiotechnology140.61135.375.243.87%131.64141.62440.32K0.220.14B
20PRGODrug Related Products139.04137.821.220.89%136.9140.37185.06K0.0820.43B
21NTESInternet Software & Services135.54133.132.411.81%129.6136.06142.10K0.1217.68B
22FDXAir Delivery & Freight Services130.59130.330.260.2%128.45131.15279.61K0.1335.74B
23IBMInformation Technology Services126.18126.98-0.80-0.63%125.33126.93846.61K0.16122.35B
24PANWNetworking & Communication Devices124.48115.698.797.6%113125.25791.51K0.4310.52B
25AVGOSemiconductor - Broad Line124.40121.862.542.08%119.81125.721.05M0.2333.82B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BDCIndustrial Electrical Equipment44.3037.157.1519.23%37.844.99229.33K0.721.79B
2CBMBiotechnology38.2132.705.5116.84%34.3538.85479.26K11.14B
3AINTextile Industrial35.7831.913.8712.13%32.636.3972.02K0.581.16B
4OMIMedical Equipment Wholesale38.4834.434.0511.76%35.4238.93506.70K0.812.33B
5VIABEntertainment - Diversified37.1641.85-4.69-11.21%36.6640.043.02M0.6914.84B
6PINCHealthcare Information Services33.1629.913.2510.87%31.1733.29215.09K0.541.42B
7HCPREIT - Healthcare Facilities30.3433.99-3.65-10.74%29.9532.162.45M0.6314.57B
8TENAuto Parts39.2935.593.7010.4%39.49247.95K0.42.21B
9LABLBusiness Services51.5056.16-4.66-8.3%50.0552.99160.49K1.11869.35M
10MLMGeneral Building Materials127.43117.859.588.13%108.31130.33748.61K0.897.74B
11CRMApplication Software58.1754.054.127.62%52.7958.263.62M0.7637.12B
12PANWNetworking & Communication Devices124.48115.698.797.6%113125.25791.51K0.4310.52B
13DATAApplication Software40.0237.222.807.52%36.640.591.56M0.992.84B
14CYNOMedical Appliances & Equipment36.2533.772.487.34%35.0137.24160.07K0.84836.85M
15HCNREIT - Healthcare Facilities56.3260.58-4.26-7.03%56.0559.931.47M0.5320.43B
16SAVEMajor Airlines43.1140.382.736.76%38.4643.5754.86K0.362.85B
17RBCDiversified Machinery51.1954.86-3.67-6.69%51.94154.02K0.532.31B
18LOGMApplication Software46.0043.242.766.38%41.2846.3125.20K0.111.11B
19SPLKApplication Software33.9531.922.036.36%31.0734.26926.63K0.434.27B
20RAREBiotechnology53.8350.723.116.13%4954.43207.79K0.382.03B
21DECKTextile - Apparel Footwear & Accessories50.7147.812.906.07%46.5650.83290.51K0.231.60B
22WDAYApplication Software51.8948.972.925.95%47.3252.211.41M0.799.73B
23TDGAerospace/Defense Products & Services202.55214.63-12.08-5.63%185.2203.23805.00K1.5410.42B
24GWREBusiness Software & Services46.2543.972.285.19%42.7246.7248.29K0.553.20B
25NFLXCATV Systems87.5983.324.275.12%81.5588.46.79M0.3536.81B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other61.3861.100.280.46%59.2562.223.53M0.19149.75B
2BIDUInternet Information Providers143.99145.05-1.06-0.73%140.36145.311.08M0.2749.12B
3JDInternet Information Providers23.2223.210.010.02%22.4723.5253.50M0.2931.46B
4NTESInternet Software & Services135.54133.132.411.81%129.6136.06142.10K0.1217.68B
5CTRPLodging37.9237.070.852.29%35.6238.211.69M0.2810.45B
6VIPSCatalog & Mail Order Houses11.3411.020.322.9%10.6411.39944.21K0.076.40B
7SFUNInternet Information Providers5.004.910.091.83%4.875.041.31M0.212.15B
8KNDIAuto Manufacturers - Major7.116.990.121.72%6.797.1984.33K0.15325.70M
9NQApplication Software3.273.180.092.83%3.123.29107.51K0.14305.72M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1GASL2.402.57-0.17-6.61%2.32.48972.56K0.440.00M
2GAZ0.540.510.035.1%0.540.540113.36K0.210.00M
3JNUG46.3448.30-1.96-4.05%45.4350.72216.71K0.240.00M
4JPNL30.9532.24-1.29-4%29.8431.0795.04K0.470.00M
5DRV25.1724.210.963.98%24.75125.2220.56K0.350.00M
6INDL9.569.95-0.39-3.92%9.49.624.58K0.160.00M
7SEA10.3210.70-0.38-3.51%10.3210.434.36K0.090.00M
8JDST16.2815.730.553.5%14.8416.62354.11K0.650.00M
9SSG53.3055.18-1.88-3.41%53.356.081.91K1.160.00M
10DRN55.6157.57-1.96-3.4%55.1556.3180.79K0.890.00M
11RUSL7.738.00-0.27-3.32%7.397.8307.08K0.160.00M
12DPK42.3140.971.343.27%42.3143.662.29K0.180.00M
13PICK7.387.61-0.23-3.09%7.327.4625.28K0.140.00M
14EWV60.4458.631.813.09%60.2861.9916.46K0.960.00M
15JJC23.2924.02-0.73-3.04%23.1223.3219.66K0.810.00M
16EZJ66.9469.02-2.08-3.01%66.9466.943300.130.00M
17RUSS39.8638.761.102.84%39.541.52132.68K0.30.00M
18XES14.2114.61-0.40-2.74%14.0914.3134.22K0.080.00M
19DZK34.4135.37-0.96-2.71%33.0434.432.18K0.10.00M
20MLPN13.5613.93-0.37-2.66%13.2614.37516.77K0.040.00M
21SOXS56.6958.14-1.45-2.49%55.9160.5631.01K0.30.00M
22INP56.9958.41-1.42-2.43%56.9956.992000.010.00M
23MLPI18.8919.34-0.45-2.33%18.2619.35259.16K0.180.00M
24TECS38.7039.61-0.91-2.3%38.5141.1532.22K0.470.00M
25YANG165.79162.093.702.29%163.47171.5978.64K0.380.00M
Open in screener

Login | Register
Tuesday Feb 9, 2016   EST
Enter a Ticker:

Economic Calendar

NFIB Small Business Optimism Index 6:00 AM ET Redbook 8:55 AM ET JOLTS 10:00 AM ET Wholesale Trade 10:00 AM ET 4-Week Bill Auction 11:30 AM ET 3-Yr Note Auction 1:00 PM ET 

AAII Sentiment Survey

BULL^ neut ^ BEAR
27.5^37.7^34.7^

Chart

index chart
index color
SPY185.780.360.19%20,434,073

Upgrades/Downgrades

Citron Research

Citron Target on Monster Beverage: $80 Near Term --