Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1ENDPDrug Manufacturers - Other16.1913.692.5018.26%14.0516.520.80M2.123.60B
2HKOil & Gas Drilling & Exploration0.460.400.0615.62%0.41270.47822.93M0.8556.30M
3ICPTDrug Manufacturers - Major149.37130.6718.7014.31%134154.311.28M2.113.67B
4RLYPBiotechnology17.4615.891.579.88%16.2517.883.00M0.95781.28M
5SPWRSemiconductor - Specialized14.7313.491.249.19%13.814.762.59M1.282.03B
6AMDSemiconductor - Broad Line5.124.720.408.47%4.915.1829.16M1.314.06B
7MPCOil & Gas Refining & Marketing35.7032.932.778.41%33.835.729.48M1.6218.92B
8MROIndependent Oil & Gas14.7813.661.128.2%14.1714.8319.09M0.8612.53B
9STXData Storage Devices22.5320.871.667.95%21.4222.66.15M0.86.72B
10PLUGDiversified Electronics1.761.640.127.32%1.681.782.06M1.39317.27M
11VALEIndustrial Metals & Minerals4.704.380.327.31%4.554.7723.10M0.7124.22B
12PBRN/A6.786.320.467.28%6.656.8317.54M0.5644.22B
13AMRNDrug Manufacturers - Other2.111.970.147.11%22.133.00M3.01389.17M
14OLNSpecialty Chemicals23.0621.561.506.96%22.2923.083.28M0.993.81B
15VNETInformation Technology Services10.509.830.676.82%10.0910.522.08M1.32917.34M
16VRXDrug Delivery20.0018.731.276.78%19.1720.324.74M0.756.86B
17DVNIndependent Oil & Gas35.9933.752.246.64%34.8836.138.33M0.8118.86B
18MUSemiconductor- Memory Chips12.9912.230.766.21%12.6213.0534.81M1.2613.47B
19WLLOil & Gas Drilling & Exploration9.088.560.526.07%8.859.3425.30M1.011.86B
20CLFIndustrial Metals & Minerals4.934.650.286.02%4.85.027.47M0.61896.88M
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,204.251,186.0518.201.53%1188.851235.71.20M1.9859.78B
2AMZNCatalog & Mail Order Houses707.95691.3616.592.4%698.177084.03M1.06334.03B
3GOOGLInternet Information Providers691.26681.1410.121.49%684.85692.741.91M1.01474.59B
4GOOGInternet Information Providers680.04668.2611.781.76%673680.332.17M1.2466.88B
5ISRGMedical Appliances & Equipment638.61629.908.711.38%630.47640275.08K0.8724.31B
6CMGRestaurants391.67388.782.890.74%389397.44722.43K0.6811.44B
7REGNBiotechnology339.78331.058.732.64%332.97340.43805.97K0.8435.44B
8ULTASpecialty Retail, Other236.21235.041.170.5%234.62237.5793.08K0.7214.75B
9BIIBBiotechnology228.52224.603.921.75%225.68229.752.12M1.1650.06B
10AGNDrug Manufacturers - Other227.72217.4810.244.71%221.83227.755.00M0.9590.08B
11CHTRCATV Systems218.38216.282.100.97%216.09220.621.57M0.4722.21B
12TSLAAuto Manufacturers - Major201.79198.553.241.63%199.41204.056.16M1.127.03B
13LNKDInternet Information Providers189.50189.440.060.03%189.29190.022.72M0.925.31B
14HUMHealth Care Plans182.95176.656.303.57%179.03182.972.65M2.627.27B
15NTESInternet Software & Services173.00166.666.343.8%168.72173.24709.06K0.5622.77B
16SHPGN/A171.00164.646.363.86%168.87171.282.07M0.6733.73B
17MMMDiversified Machinery169.59167.192.401.44%167.96169.672.24M1.17102.86B
18WHRAppliances161.04154.466.584.26%158.43161.611.72M1.8812.23B
19BIDUInternet Information Providers160.41156.923.492.22%159.56162.982.17M0.655.55B
20COSTDiscount, Variety Stores155.60154.261.340.87%153.71155.932.16M0.8368.16B
21MNSTBeverages - Soft Drinks154.46154.81-0.35-0.23%153.01155.461.00M0.6131.36B
22AVGOSemiconductor - Broad Line149.77143.636.144.27%146.58149.933.72M1.4359.24B
23PXDIndependent Oil & Gas149.71146.613.102.11%149.08151.482.86M1.3524.49B
24ICPTDrug Manufacturers - Major149.37130.6718.7014.31%134154.311.28M2.113.67B
25AMGNBiotechnology148.42144.583.842.66%145.6148.424.34M1.55111.50B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1ICPTDrug Manufacturers - Major149.37130.6718.7014.31%134154.311.28M2.113.67B
2PUKLife Insurance32.5729.333.2411.05%31.7532.941.73M3.0441.72B
3AGIOBiotechnology43.8940.273.628.98%41.344.11786.92K0.981.66B
4MPCOil & Gas Refining & Marketing35.7032.932.778.41%33.835.729.48M1.6218.92B
5TSROBiotechnology37.2140.61-3.40-8.37%36.7141.891.30M2.231.71B
6BLUEBiotechnology39.7236.673.058.3%37.5139.84965.12K0.991.47B
7SIVBRegional - Pacific Banks90.1783.516.667.98%86.1690.72.09M3.194.67B
8SEMGOil & Gas Pipelines31.6229.332.297.81%30.2732.471.18M1.561.40B
9EPAMInformation Technology Services66.5561.804.757.69%63.6766.871.41M3.263.37B
10RAREBiotechnology50.7347.263.477.34%48.3850.971.16M1.841.98B
11DPMOil & Gas Pipelines34.7132.362.357.26%33.1834.77402.04K0.733.98B
12PRTABiotechnology36.1933.812.387.04%34.337.19670.76K1.491.24B
13WPZOil & Gas Refining & Marketing34.6332.402.236.88%33.3334.81.54M0.6320.38B
14TLPOil & Gas Pipelines41.2638.612.656.86%39.1941.475.80K1.38665.61M
15MURIndependent Oil & Gas30.0828.191.896.7%28.9530.12.86M0.715.18B
16DVNIndependent Oil & Gas35.9933.752.246.64%34.8836.138.33M0.8118.86B
17CLRIndependent Oil & Gas43.7441.032.716.6%42.243.994.12M0.8816.20B
18SGENBiotechnology38.7736.372.406.6%37.0538.82850.60K0.925.43B
19BMRNBiotechnology79.4974.614.886.54%76.0279.711.59M1.112.90B
20ALKSDrug Delivery42.6040.012.596.47%40.6343.221.08M0.916.44B
21XLRNBiotechnology33.8931.842.056.44%32.334326.29K0.881.26B
22NFXIndependent Oil & Gas42.8540.412.446.04%41.9143.023.41M0.978.41B
23DPLODrugs - Generic33.9932.061.936.02%32.634.72432.86K0.792.19B
24GPORIndependent Oil & Gas31.8330.061.775.89%30.6632.072.04M1.023.99B
25TRGPOil & Gas Pipelines40.9838.732.255.81%39.741.493.03M1.066.58B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other76.2874.232.052.76%75.576.611.25M0.75190.34B
2BIDUInternet Information Providers160.41156.923.492.22%159.56162.982.17M0.655.55B
3JDInternet Information Providers20.3220.240.080.4%20.1720.9914.65M0.9127.88B
4NTESInternet Software & Services173.00166.666.343.8%168.72173.24709.06K0.5622.77B
5CTRPLodging39.9137.902.015.3%38.3540.195.75M1.1918.07B
6VIPSCatalog & Mail Order Houses10.7210.420.302.88%10.6110.877.73M0.996.20B
7SFUNInternet Information Providers5.024.890.132.66%4.945.044.44M1.052.39B
8MOMON/A10.4310.240.191.86%10.310.62482.25K0.31.85B
9YYInternet Information Providers33.2232.071.153.59%32.8734986.00K0.911.83B
10VNETInformation Technology Services10.509.830.676.82%10.0910.522.08M1.32917.34M
11NQApplication Software3.563.550.010.28%3.53.75515.41K0.53342.37M
12KNDIAuto Manufacturers - Major6.636.400.233.59%6.56.77222.98K0.63316.18M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1UVXY11.4314.72-3.29-22.35%11.2813.4874.55M1.580.00M
2GASL39.4134.524.8914.17%36.7839.69263.89K0.740.00M
3BRZU89.3679.1610.2012.89%85.6390153.62K1.70.00M
4LBJ63.0056.296.7111.91%61.646564.01995.82K1.410.00M
5VIIX20.3522.76-2.41-10.59%20.3121.84649.55K2.250.00M
6KOLD105.00117.30-12.30-10.49%105110.115.25K3.150.00M
7VXX15.1016.81-1.71-10.16%15.0316.18127.63M1.690.00M
8VIXY10.0011.13-1.13-10.15%9.9810.7313.07M2.550.00M
9RUSL55.4250.604.829.53%5355.56305.89K1.130.00M
10RUSS14.7616.27-1.51-9.28%14.6615.48429.50K0.690.00M
11EDC46.4742.653.828.96%45.346.562.09M0.960.00M
12EDZ34.3937.75-3.36-8.9%34.3135.451.10M0.830.00M
13DZK37.3334.303.038.83%36.0337.3322.61K2.710.00M
14BZQ30.0132.81-2.80-8.53%29.8531.12165.34K0.90.00M
15SVXY45.4341.893.548.45%43.0245.5417.09M2.30.00M
16BOIL17.2815.951.338.34%16.617.45277.00K1.920.00M
17SOXS31.5434.32-2.78-8.1%31.3632.96282.85K1.560.00M
18SOXL24.9323.081.858.02%24.0125.07975.96K2.370.00M
19ERY16.2817.70-1.42-8.02%16.2517.041.57M0.680.00M
20ERX28.3626.272.097.96%27.2628.431.82M0.470.00M
21DPK32.0234.73-2.71-7.8%3233.1768.50K5.390.00M
22BISN/A43.7747.39-3.62-7.64%43.6945.92228.89K0.70.00M
23MLPX13.4512.500.957.6%13.0713.49158.94K3.230.00M
24FAZ41.9445.35-3.41-7.52%41.9443.964.36M2.340.00M
25YINN13.1512.240.917.43%12.7813.212.33M1.560.00M
Open in screener

Login | Register
Wednesday Jun 29, 2016   EST
Enter a Ticker:

Economic Calendar

GDP 8:30 AM ET Corporate Profits 8:30 AM ET Redbook 8:55 AM ET S&P Case-Shiller HPI 9:00 AM ET Consumer Confidence 10:00 AM ET Richmond Fed Manufacturing Index 10:00 AM ET State Street Investor Confidence Index 10:00 AM ET 4-Week Bill Auction 11:30 AM ET 

AAII Sentiment Survey

BULL^ neut ^ BEAR
 22.0^ 42.8^ 35.2^

Chart

index chart
index color
SPY203.23.601.80%159,093,753

Upgrades/Downgrades