Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PBroadcasting - Radio13.3311.481.8516.11%11.4913.5743.41M6.793.11B
2MNKDBiotechnology0.550.480.0714.77%0.480.619.06M2.16263.11M
3WDAYApplication Software71.4081.60-10.20-12.5%67.0374.3123.15M17.8414.28B
4AMBASemiconductor Equipment & Materials54.4761.39-6.92-11.27%54.2558.886.39M5.871.78B
5SIRIBroadcasting - Radio4.304.55-0.25-5.6%4.224.693.32M1.9920.75B
6SHLDDepartment Stores12.5113.20-0.69-5.23%12.4413.64774.48K1.171.34B
7CBIGeneral Contractors32.1033.85-1.75-5.17%31.6933.833.66M2.023.21B
8AKSSteel & Iron9.809.330.475.04%9.069.8517.75M0.942.34B
9XSteel & Iron33.6132.031.584.93%31.533.6513.61M0.715.80B
10NEOil & Gas Drilling & Exploration6.176.49-0.32-4.93%6.16.6310.34M0.851.50B
11KGCGold3.473.310.164.83%3.343.5310.76M0.674.32B
12AMATSemiconductor Equipment & Materials31.4430.101.344.45%30.0631.4515.23M1.2333.99B
13ABXGold15.6615.020.644.26%15.0315.8619.26M1.1118.25B
14SDRLOil & Gas Drilling & Exploration2.953.08-0.13-4.22%2.93.1213.25M1.391.49B
15AUYGold3.032.910.124.12%2.943.0911.72M0.612.87B
16NEMGold33.5832.271.314.06%32.1533.678.71M1.1517.82B
17ATHNHealthcare Information Services95.9892.413.573.86%92.6197.881.10M2.183.79B
18HKOil & Gas Drilling & Exploration9.038.700.333.79%8.79.182.00M4.05823.99M
19EBAYSpecialty Retail, Other28.4227.391.033.76%27.6928.8314.44M1.431.77B
20TCKIndustrial Metals & Minerals25.3624.490.873.55%23.9525.455.00M0.5914.62B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,473.001,479.66-6.66-0.45%1466.981488.8336.84K0.7372.69B
2GOOGLInternet Information Providers764.46764.330.130.02%759770.51.70M0.95526.89B
3GOOGInternet Information Providers750.50747.922.580.34%743.17541.45M0.9517.27B
4AMZNCatalog & Mail Order Houses740.34743.65-3.31-0.45%736.7748.493.56M0.9351.78B
5ISRGMedical Appliances & Equipment636.64632.334.310.68%631.12643.85422.72K1.3324.67B
6CMGRestaurants400.03402.38-2.35-0.58%398.4408.25838.93K0.6811.58B
7REGNBiotechnology372.71375.56-2.85-0.76%371.32378.5723.52K0.8639.07B
8BIIBBiotechnology297.19295.781.410.48%293.04299.951.43M0.9464.66B
9CHTRCATV Systems266.67272.55-5.88-2.16%265.78274.111.75M0.6572.18B
10ULTASpecialty Retail, Other253.39257.41-4.02-1.56%244.75273.994.42M4.8815.80B
11GSInvestment Brokerage - National223.36226.63-3.27-1.44%221.22226.255.30M1.5993.54B
12NTESInternet Software & Services220.59217.822.771.27%215.67221.58834.84K0.00M
13HUMHealth Care Plans213.63216.76-3.13-1.44%212.57217.81.22M0.9831.85B
14LNKDInternet Information Providers195.20195.31-0.11-0.06%195.17195.351.52M1.1926.46B
15FDXAir Delivery & Freight Services192.80192.190.610.32%192.1193.651.54M0.9651.24B
16AGNDrug Manufacturers - Other189.69190.37-0.68-0.36%188.92191.253.85M0.8271.15B
17PXDIndependent Oil & Gas187.55189.57-2.02-1.07%186.14190.422.28M1.3131.83B
18TSLAAuto Manufacturers - Major181.47181.88-0.41-0.23%180184.884.04M0.9827.20B
19SHPGN/A174.80170.983.822.23%173.05175.5981.46K0.00M
20MMMDiversified Machinery172.43172.63-0.20-0.12%172.24173.691.87M0.95103.71B
21WHRAppliances166.84162.614.232.6%162.92169.631.55M1.6212.53B
22AVGOSemiconductor - Broad Line164.22162.791.430.88%160.62164.922.69M165.25B
23BIDUInternet Information Providers161.67163.08-1.41-0.86%160.79163.881.95M0.7956.08B
24UNHHealth Care Plans160.73160.94-0.21-0.13%160.56162.523.48M0.88152.99B
25IBMInformation Technology Services160.02159.820.200.13%158.41160.292.74M0.76152.16B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1EVHCLong-Term Care Facilities69.9122.5847.33209.61%64.38722.73M1.0713.10B
2EDUEducation & Training Services42.0048.99-6.99-14.27%37.1649.0815.44M13.446.61B
3WDAYApplication Software71.4081.60-10.20-12.5%67.0374.3123.15M17.8414.28B
4AMBASemiconductor Equipment & Materials54.4761.39-6.92-11.27%54.2558.886.39M5.871.78B
5FIVESpecialty Retail, Other43.8239.883.949.88%42.9445.324.60M3.732.40B
6OPHTBiotechnology34.4032.192.216.87%32.2235.281.01M1.131.23B
7RGRAerospace/Defense Products & Services50.2553.30-3.05-5.72%5052.4932.31K2.85953.29M
8RENIndependent Oil & Gas33.9032.171.735.38%31.534.021.11M0.87517.99M
9CBIGeneral Contractors32.1033.85-1.75-5.17%31.6933.833.66M2.023.21B
10PVHTextile - Apparel Clothing102.45107.99-5.54-5.13%102.08107.511.96M2.168.33B
11XSteel & Iron33.6132.031.584.93%31.533.6513.61M0.715.80B
12AMATSemiconductor Equipment & Materials31.4430.101.344.45%30.0631.4515.23M1.2333.99B
13TFXMedical Instruments & Supplies152.53146.036.504.45%145155.091.43M3.56.72B
14THRMAuto Parts30.5031.90-1.40-4.39%30.2531.8280.92K0.661.11B
15ADSBusiness Services218.71228.18-9.47-4.15%215.81224.98957.39K1.5512.63B
16AMAGDiagnostic Substances33.2331.901.334.15%31.434862.22K1.181.14B
17SMTCSemiconductor - Integrated Circuits30.3029.101.204.12%2930.3785.71K1.861.99B
18NEMGold33.5832.271.314.06%32.1533.678.71M1.1517.82B
19AMCXBroadcasting - TV53.1055.24-2.14-3.87%52.9555.681.01M1.213.74B
20ATHNHealthcare Information Services95.9892.413.573.86%92.6197.881.10M2.183.79B
21HOGRecreational Vehicles59.7162.07-2.36-3.8%59.3862.083.25M1.3910.65B
22RBABusiness Services37.2538.70-1.45-3.75%37.1338.7492.91K1.043.97B
23AMCMovie Production, Theaters32.2533.50-1.25-3.73%31.9533.6529.10K2.093.14B
24CBOEDiversified Investments72.0669.482.583.71%69.9572.181.40M1.595.86B
25IRMBusiness Software & Services33.7232.521.203.69%32.633.81.88M1.118.88B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other90.4889.860.620.69%89.9591.7411.71M0.74224.21B
2BIDUInternet Information Providers161.67163.08-1.41-0.86%160.79163.881.95M0.7956.08B
3VIPSCatalog & Mail Order Houses11.4411.47-0.03-0.26%11.0511.457.46M1.056.66B
4SFUNInternet Information Providers2.902.900.000%2.8335.55M1.361.36B
5NQApplication Software3.313.40-0.09-2.65%3.33.51774.71K1.77328.24M
6KNDIAuto Manufacturers - Major4.804.800.000%4.454.85330.89K1.08228.96M
7YYInternet Information Providers41.8042.89-1.09-2.54%41.6643.751.23M0.00M
8VNETInformation Technology Services7.577.420.152.02%7.417.65685.36K0.810.00M
9JDInternet Information Providers25.8826.30-0.42-1.6%25.7226.459.49M0.00M
10MOMON/A20.8520.650.200.97%20.221.091.40M0.00M
11CTRPLodging44.0144.83-0.82-1.83%43.4745.025.79M0.00M
12NTESInternet Software & Services220.59217.822.771.27%215.67221.58834.84K0.00M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1JNUG7.316.600.7110.76%6.877.3934.36M1.340.00M
2DUST50.0855.94-5.86-10.48%49.2653.967.43M0.720.00M
3JDST34.1438.13-3.99-10.46%33.736.623.90M0.630.00M
4NUGT8.527.730.7910.22%88.6756.46M1.560.00M
5SIL35.9934.451.544.47%34.6436.09129.79K0.610.00M
6SSG24.1725.24-1.07-4.24%24.1724.742.95K0.120.00M
7KOLD28.7827.641.144.12%27.6629.7622.08K0.970.00M
8SOXL49.3147.471.843.88%46.849.51406.36K1.180.00M
9SOXS13.4113.95-0.54-3.87%13.3514.15626.62K1.480.00M
10BOIL16.4717.08-0.61-3.57%15.5717.1383.03K2.050.00M
11GDXJ35.4634.251.213.53%34.735.5823.88M1.150.00M
12GDX21.3720.660.713.44%20.921.588.01M1.060.00M
13GAZ0.600.580.023.34%0.57660.623.18K0.610.00M
14DRV14.9515.45-0.50-3.24%14.515.35163.84K1.60.00M
15RING17.7717.220.553.19%17.3517.89134.41K0.530.00M
16DRN18.5317.990.543%18.1519.04321.03K1.650.00M
17UCO11.2110.900.312.84%10.9311.2914.79M1.520.00M
18SCO67.1268.99-1.87-2.71%66.6668.861.45M2.030.00M
19LBJ75.2073.381.822.48%75.275.891.08K0.230.00M
20XME32.0631.290.772.46%31.0532.063.75M0.760.00M
21AGQ35.6734.830.842.41%34.8736.06282.60K1.260.00M
22ZSL35.8136.66-0.85-2.32%35.1736.5576.23K0.880.00M
23USD120.97118.232.742.32%117.21120.972.89K0.720.00M
24RUSL80.1978.381.812.31%78.7580.98178.65K1.220.00M
25INDL44.3645.39-1.03-2.27%44.3645.447.06K1.220.00M
Open in screener

Login | Register
Sunday Dec 4, 2016   EST
Enter a Ticker:

Economic Calendar

AAII Sentiment Survey

BULL^ neut ^ BEAR
 43.8^ 31.1^ 25.1^

Chart

index chart
index color
SPY219.680.110.05%74,630,250

Upgrades/Downgrades