Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1SDRLOil & Gas Drilling & Exploration0.600.520.0815.05%0.520.658416.80M1.43269.68M
2ALXNBiotechnology104.94115.42-10.49-9.08%102.47112.6515.44M8.1525.11B
3AKSSteel & Iron6.015.550.468.29%5.486.0215.34M0.851.74B
4TTMAuto Manufacturers - Major37.3034.902.406.86%36.3837.621.57M1.1525.13B
5ENDPDrug Manufacturers - Other12.6311.840.796.67%11.812.635.39M0.582.70B
6XLNXSemiconductor - Integrated Circuits63.5967.52-3.93-5.82%62.9264.457.14M2.5115.72B
7NOKCommunication Equipment6.566.210.355.56%6.486.6530.51M2.1137.42B
8HLFPersonal Products69.4173.44-4.03-5.49%68.4272.942.23M1.976.46B
9MNKDBiotechnology1.301.37-0.08-5.47%1.251.372.66M0.76131.31M
10GMEElectronics Stores22.7924.05-1.26-5.26%22.7324.373.48M1.172.37B
11XSteel & Iron20.4019.470.934.78%19.2120.4414.55M0.723.36B
12TRIPInternet Information Providers40.9942.97-1.98-4.61%40.6742.933.74M1.185.93B
13ADMFarm Products43.2141.501.714.12%41.3143.484.51M1.5623.60B
14SPWRSemiconductor - Specialized8.037.730.303.88%7.598.192.85M0.911.13B
15AVPPersonal Products3.523.390.133.83%3.373.5511.61M1.881.48B
16WBInternet Information Providers77.8280.75-2.93-3.63%76.3181.292.95M1.4316.29B
17PBYIBiotechnology54.5052.601.903.61%51.1559.74.08M3.131.98B
18FOSLTextile - Apparel Footwear & Accessories12.2212.67-0.45-3.55%12.2212.7686.40K0.4607.25M
19YYInternet Information Providers56.1654.341.823.35%54.0557.661.32M1.153.03B
20MOMO41.4042.83-1.43-3.34%38.8545.223.55M4.167.97B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,823.661,828.42-4.77-0.26%1814.51832.9852.15K0.1189.55B
2AMZNCatalog & Mail Order Houses969.98970.67-0.69-0.07%966.85975.21.78M0.54462.62B
3GOOGLInternet Information Providers969.18964.075.110.53%964.5974.511.14M0.75670.56B
4GOOGInternet Information Providers947.39941.865.530.59%942.57951.47918.86K0.65655.12B
5ISRGMedical Appliances & Equipment895.57892.043.530.4%893902.17.64K0.0232.93B
6CMGRestaurants474.21482.79-8.58-1.78%474484.56347.43K0.413.77B
7REGNBiotechnology459.49460.99-1.50-0.33%458.79464.25371.99K0.448.93B
8CHTRCATV Systems319.44316.423.020.95%314.5320.48975.08K0.7484.66B
9TSLAAuto Manufacturers - Major305.41310.35-4.94-1.59%304.07310.73786.72K0.1350.67B
10NTESInternet Software & Services293.16293.68-0.52-0.18%291.03301.821.10M0.9138.87B
11ULTASpecialty Retail, Other292.70294.94-2.24-0.76%292.22296.4457.11K0.7118.38B
12LMTAerospace/Defense Products & Services277.92277.030.890.32%276.1278.62546.96K0.5680.20B
13NOCAerospace/Defense - Major Diversified250.34249.450.890.36%248.58251.45521.19K0.6243.48B
14BIIBBiotechnology248.47250.04-1.58-0.63%248250.973.04M1.9453.05B
15AVGOSemiconductor - Broad Line237.14238.38-1.24-0.52%235.84238.93879.52K0.3694.74B
16HUMHealth Care Plans229.11230.30-1.19-0.52%227.35230.73561.83K0.3833.24B
17AGNDrugs - Generic221.46219.521.940.88%219.21221.651.13M0.4273.93B
18GSInvestment Brokerage - National219.83216.023.811.76%214.66220.012.25M0.688.11B
19MMMDiversified Machinery197.89198.51-0.62-0.31%197.81198.97946.91K0.5118.76B
20FDXAir Delivery & Freight Services192.77191.651.120.58%190.93193.14414.69K0.2351.15B
21BIDUInternet Information Providers191.86191.690.170.09%190.37193.561.62M0.6366.23B
22BAAerospace/Defense Products & Services183.55183.67-0.12-0.07%182.86184.461.16M0.38110.94B
23SHPGN/A183.53187.49-3.96-2.11%183.08187.58970.96K0.9855.59B
24WHRAppliances180.44180.130.310.17%180.05181.14211.06K0.2613.37B
25ANTMHealth Care Plans177.28176.500.780.44%175.66177.45676.42K0.4646.72B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BGFarm Products80.1370.0710.0614.35%69.6582.44.70M3.29.80B
2AZOAuto Parts Stores594.49659.49-65.00-9.86%593.12612.992.07M5.5917.03B
3ALXNBiotechnology104.94115.42-10.49-9.08%102.47112.6515.44M8.1525.11B
4CRMTAuto Dealerships37.6535.202.456.96%36.9640.1932.69K0.38298.24M
5NDSNDiversified Machinery122.05131.06-9.01-6.87%120.1129.95868.58K3.417.00B
6TTMAuto Manufacturers - Major37.3034.902.406.86%36.3837.621.57M1.1525.13B
7XLNXSemiconductor - Integrated Circuits63.5967.52-3.93-5.82%62.9264.457.14M2.5115.72B
8LJPCBiotechnology31.7733.70-1.93-5.73%31.4534.43371.58K0.39737.58M
9HLFPersonal Products69.4173.44-4.03-5.49%68.4272.942.23M1.976.46B
10AAOISemiconductor - Integrated Circuits67.7571.24-3.49-4.9%67.0671.73.11M1.091.30B
11CRTOInternet Information Providers53.8051.312.494.85%51.3354748.57K1.093.19B
12TTWOMultimedia & Graphics Software72.2369.043.194.63%71.1676.79.44M5.696.68B
13TRIPInternet Information Providers40.9942.97-1.98-4.61%40.6742.933.74M1.185.93B
14TARODrug Manufacturers - Other107.31112.32-5.01-4.46%105.7109.59198.94K2.574.40B
15HPOil & Gas Drilling & Exploration57.2859.88-2.60-4.35%56.4758.671.93M1.136.25B
16RSSteel & Iron74.3071.263.044.27%71.9674.69463.11K0.845.25B
17UBSHRegional - Mid-Atlantic Banks32.6831.361.324.21%31.6133.25460.77K3.931.39B
18ADMFarm Products43.2141.501.714.12%41.3143.484.51M1.5623.60B
19SINAInternet Software & Services100.85105.14-4.29-4.08%99.77105.561.70M1.537.26B
20WIXInternet Information Providers73.2076.30-3.10-4.06%73.0576.45541.41K0.553.38B
21MNROAuto Parts49.4551.45-2.00-3.89%49.4552.3168.27K0.471.68B
22AMedical Laboratories & Research58.1756.082.093.72%5859.985.62M3.2218.94B
23PRILife Insurance74.3877.25-2.88-3.72%74.177.45358.03K1.083.44B
24AAPAuto Parts Stores141.92147.37-5.45-3.7%139.14143.832.41M2.3210.33B
25ANDEFarm Products35.0033.751.253.7%33.735.4147.21K1.04964.38M
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other123.69124.75-1.06-0.85%122.92125.67510.17M1.01313.53B
2JDInternet Information Providers40.5341.66-1.13-2.71%40.3241.978.63M1.0358.69B
3NTESInternet Software & Services293.16293.68-0.52-0.18%291.03301.821.10M0.9138.87B
4CTRPLodging54.6155.37-0.77-1.38%54.3755.662.08M0.4928.49B
5WBInternet Information Providers77.8280.75-2.93-3.63%76.3181.292.95M1.4316.29B
6VIPSCatalog & Mail Order Houses13.1613.54-0.38-2.81%13.1213.592.70M0.537.78B
7YYInternet Information Providers56.1654.341.823.35%54.0557.661.32M1.153.03B
8SFUNInternet Information Providers3.773.80-0.03-0.79%3.743.881.03M0.411.69B
9NQApplication Software3.813.790.020.53%3.753.83184.35K0.5407.51M
10KNDIAuto Manufacturers - Major4.254.200.051.19%4.24.25100.13K0.47202.89M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1JDST77.2970.297.009.96%69.4378.472.08M0.520.00M
2JNUG17.4319.18-1.75-9.1%17.110219.5312.76M0.240.00M
3GAZ0.430.46-0.03-7.34%0.410.4537.50K1.450.00M
4BOIL11.9512.71-0.76-5.98%11.9512.68299.00K1.550.00M
5KOLD28.2626.711.555.8%26.8428.2640.34K1.470.00M
6NUGT34.2836.31-2.03-5.59%33.5137.297.65M0.680.00M
7DUST29.4527.961.495.33%27.1630.07526.50M0.730.00M
8BRZU26.9225.631.295.03%26.5327.851.92M3.030.00M
9INDL71.6074.73-3.13-4.19%71.3972.7867.53K1.320.00M
10SGG34.4535.90-1.45-4.04%34.335.6787.51K1.130.00M
11RUSL43.7242.151.573.71%42.743.8135.32K0.750.00M
12BZQ14.1414.68-0.54-3.68%13.8114.25328.22K0.890.00M
13SCIF54.2656.14-1.88-3.34%53.9354.53233.17K2.540.00M
14GDXJ32.0333.13-1.10-3.32%31.8433.266.09M0.260.00M
15RUSS30.7131.67-0.96-3.03%30.4831.3171.87K0.10.00M
16UNG7.477.70-0.23-2.99%7.477.697.29M0.730.00M
17INXX13.2813.63-0.35-2.57%13.2513.433.59K1.030.00M
18SIL35.7536.66-0.91-2.48%35.5836.92188.96K1.20.00M
19LBJ22.9022.350.552.46%22.7623.2212.75K1.420.00M
20SSG16.2015.840.362.27%15.9616.27.86K0.990.00M
21EZA61.6260.301.322.19%6161.69227.45K0.480.00M
22SOXL89.6891.68-2.00-2.18%88.3292259.97K0.790.00M
23UNL10.7911.03-0.24-2.18%10.7910.961.62K0.220.00M
24SOXS30.8030.160.642.11%29.9231.21233.54K0.360.00M
25GRU3.713.79-0.08-2.11%3.713.712.76K1.040.00M
Open in screener

Login | Register
Tuesday May 23, 2017   EST
Enter a Ticker:

Economic Calendar

Redbook 8:55 AM ET PMI Composite Flash 9:45 AM ET New Home Sales 10:00 AM ET Richmond Fed Manufacturing Index 10:00 AM ET 4-Week Bill Auction 11:30 AM ET 52-Week Bill Auction 11:30 AM ET 2-Yr Note Auction 1:00 PM ET Neel Kashkari Speaks 3:15 PM ET Patrick Harker Speaks 5:00 PM ET  

AAII Sentiment Survey

BULL^ neut ^ BEAR

Chart

index chart
index color
SPY239.950.430.18%23,950,384

Upgrades/Downgrades