Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1TASRAerospace/Defense Products & Services22.0022.00-22.00-100%00.00M
2WFMGrocery Stores41.9941.99-41.99-100%41.9942760.07K0.090.00M
3IOCOil & Gas Refining & Marketing48.4048.40-48.40-100%00.00M
4BHIOil & Gas Equipment & Services54.5154.51-54.51-100%00.00M
5TSOOil & Gas Refining & Marketing97.8797.87-97.87-100%00.00M
6DDDComputer Peripherals9.4212.38-2.96-23.91%8.79.8815.36M6.411.05B
7EMESOil & Gas Equipment & Services8.197.141.0514.71%7.918.51.33M2.54251.15M
8ANFApparel Stores12.0013.43-1.44-10.69%11.7512.684.80M1.68854.15M
9CYHHospitals5.385.90-0.53-8.9%5.2555.867.28M1.98612.28M
10GRPNInternet Information Providers5.134.770.367.55%4.845.1518.86M2.62.77B
11KNDIAuto Manufacturers - Major6.757.30-0.55-7.53%6.67.5882.51K1.29340.95M
12XSteel & Iron27.1525.321.837.23%26.6729.3335.17M3.035.07B
13HFCOil & Gas Refining & Marketing39.4936.952.546.87%37.6239.73.93M1.366.88B
14SSYSComputer Peripherals21.0422.52-1.48-6.57%20.7822.211.62M2.41.14B
15MNKDBiotechnology3.083.29-0.21-6.38%3.053.364.29M0.54347.29M
16SHLDDepartment Stores5.185.51-0.33-5.99%5.035.61.30M1.1591.05M
17WCatalog & Mail Order Houses73.7269.903.825.46%70.1874.493.46M2.066.18B
18SDRLOil & Gas Drilling & Exploration0.260.250.015.39%0.2560.2681.80M0.18129.69M
19FSLRSemiconductor - Specialized57.6154.822.795.09%54.7157.874.75M2.075.75B
20DVNIndependent Oil & Gas38.7836.901.885.08%37.5939.347.69M1.8420.10B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,912.651,911.960.690.04%1910.941927.73313.26K0.7294.13B
2AMZNCatalog & Mail Order Houses1,099.091,105.28-6.19-0.56%1096.741108.973.15M0.93530.84B
3GOOGLInternet Information Providers1,043.551,033.0410.511.02%10341047.861.70M1.11721.17B
4GOOGInternet Information Providers1,025.651,016.649.010.89%1016.951029.671.14M0.85709.05B
5REGNBiotechnology397.48402.62-5.14-1.28%394.56405.5950.51K1.2442.59B
6ISRGMedical Appliances & Equipment376.39375.361.030.27%373.86378.39435.12K0.9642.05B
7CHTRCATV Systems338.08334.173.911.17%335.46340.742.00M187.66B
8TSLAAuto Manufacturers - Major321.90331.53-9.63-2.9%320.26332.616.03M1.0654.52B
9BIIBBiotechnology315.80311.664.141.33%311.57319.951.04M0.7866.66B
10LMTAerospace/Defense Products & Services307.25308.16-0.91-0.3%306.99309.66690.87K0.6588.90B
11NOCAerospace/Defense - Major Diversified294.63295.53-0.90-0.3%294296.49377.91K0.5451.38B
12NTESInternet Software & Services276.21281.92-5.71-2.03%275.56284.611.35M0.00M
13CMGRestaurants270.57271.90-1.34-0.49%269.75275.48887.93K0.637.80B
14AVGOSemiconductor - Broad Line259.52263.91-4.39-1.66%256.89265.642.17M0.84107.86B
15BAAerospace/Defense Products & Services258.20257.980.220.09%256.24259.412.01M0.57152.91B
16HUMHealth Care Plans255.67255.350.320.13%254.25258.49452.41K0.4237.14B
17BIDUInternet Information Providers246.16243.942.220.91%245.91251.183.05M1.0786.82B
18GSInvestment Brokerage - National244.38242.481.900.78%242.91247.42.55M0.9595.48B
19MMMDiversified Machinery230.86230.190.670.29%229.11231.761.07M0.6137.80B
20STMPApplication Software225.85224.401.450.65%223.35229.2229.89K0.543.84B
21FDXAir Delivery & Freight Services225.46225.81-0.35-0.15%224.67227.38931.18K0.7860.85B
22UNHHealth Care Plans209.78210.22-0.44-0.21%208.92212.631.38M0.47208.63B
23ANTMHealth Care Plans209.69209.210.480.23%208.67210.981.48M0.9255.23B
24ILMNBiotechnology207.87205.192.681.31%205.2207.89500.60K0.5730.08B
25NVDASemiconductor - Specialized206.92206.810.110.05%204.6209.9711.28M0.72125.72B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1ALRMedical Laboratories & Research50.9950.99-50.99-100%04.47B
2BHIOil & Gas Equipment & Services54.5154.51-54.51-100%00.00M
3CEBManagement Services78.8578.85-78.85-100%00.00M
4CHMTSpecialty Chemicals33.5033.50-33.50-100%00.00M
5CKECMovie Production, Theaters33.4033.40-33.40-100%00.00M
6CLCPollution & Treatment Controls82.9882.98-82.98-100%0.00M
7CYNOMedical Appliances & Equipment65.9765.97-65.97-100%00.00M
8DVEducation & Training Services36.9536.95-36.95-100%00.00M
9IOCOil & Gas Refining & Marketing48.4048.40-48.40-100%00.00M
10LLTCSemiconductor - Specialized65.0065.00-65.00-100%00.00M
11LMCABroadcasting - TV30.1030.10-30.10-100%00.00M
12MENTTechnical & System Software37.2637.26-37.26-100%00.00M
13MJNProcessed & Packaged Goods89.9989.99-89.99-100%00.00M
14NSRDiversified Communication Services33.5033.50-33.50-100%00.00M
15OKSOil & Gas Pipelines50.7550.75-50.75-100%00.00M
16PNRASpecialty Eateries314.93314.93-314.93-100%314.85314.98323.45K0.730.00M
17RAICigarettes66.8966.89-66.89-100%00.00M
18TSOOil & Gas Refining & Marketing97.8797.87-97.87-100%00.00M
19UTEKSemiconductor Equipment & Materials30.2330.23-30.23-100%00.00M
20VALSpecialty Chemicals112.99112.99-112.99-100%00.00M
21WFMGrocery Stores41.9941.99-41.99-100%41.9942760.07K0.090.00M
22WNROil & Gas Refining & Marketing36.2036.20-36.20-100%00.00M
23QUNRGeneral Entertainment30.4130.41-30.41-100%00.00M
24PLKIRestaurants78.9778.97-78.97-100%00.00M
25CSTSpecialty Retail, Other48.5448.54-48.54-100%00.00M
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other187.17184.892.281.24%183.58188.8823.68M1.31479.37B
2VIPSCatalog & Mail Order Houses8.247.900.344.3%8.018.344.05M0.474.81B
3SFUNInternet Information Providers4.574.540.030.55%4.514.635983.13K0.432.00B
4NQApplication Software3.773.680.092.48%3.623.79323.83K0.83391.34M
5KNDIAuto Manufacturers - Major6.757.30-0.55-7.53%6.67.5882.51K1.29340.95M
6YYInternet Information Providers89.1590.39-1.24-1.37%88.3991.58678.99K0.00M
7NTESInternet Software & Services276.21281.92-5.71-2.03%275.56284.611.35M0.00M
8WBInternet Information Providers96.5792.653.924.23%93.6196.872.44M1.140.00M
9CTRPLodging48.4847.890.591.23%47.7649.239.66M0.00M
10JDInternet Information Providers37.8637.520.340.91%37.7238.3113.71M0.00M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1GASL23.9922.571.426.29%23.1524.5203.50K1.130.00M
2AGQ35.0133.291.725.17%33.8435.17459.00K3.610.00M
3GAZ0.260.250.015.06%0.240.259826.50K0.880.00M
4ZSL30.7932.36-1.57-4.85%30.6331.79258.04K5.160.00M
5SIJ18.5217.870.653.64%18.5218.5211.04K23.590.00M
6INDL98.1595.093.063.21%97.999.159261.08K1.070.00M
7ERY10.8311.17-0.34-3.04%10.6410.971.21M1.520.00M
8ERX30.0229.140.883.02%29.6130.521.68M0.950.00M
9FRAK15.1314.730.402.71%1515.240.52K1.30.00M
10XOP35.1734.280.892.58%34.5535.4324.36M1.840.00M
11SLV16.1915.790.402.5%15.9316.2359.87M1.390.00M
12SMDD11.4111.70-0.29-2.48%11.4111.414640.10.00M
13YAO35.1034.250.852.48%35.099435.1872.73K0.890.00M
14SIVR16.7216.320.402.48%16.46916.75130.44K1.370.00M
15YANG6.386.54-0.16-2.45%6.286.4168.98K0.480.00M
16YINN33.4132.630.782.39%33.333.85671.17K1.040.00M
17DIG35.4934.700.792.28%35.135.89106.17K0.810.00M
18FCG22.0821.600.482.22%21.8122.2196.62K1.240.00M
19IEO60.5959.301.292.18%59.5360.8589.58K1.380.00M
20DUG41.9242.84-0.92-2.15%41.4442.461.99K1.530.00M
21FXN14.5014.190.312.15%14.3314.59187.70K0.930.00M
22JDST63.0364.39-1.36-2.11%60.3664.341.53M0.730.00M
23BJK43.4542.560.892.09%43.0843.465.55K1.290.00M
24RUSS24.0224.52-0.50-2.04%23.1224.0265.97K0.970.00M
25URTY76.0777.63-1.56-2.01%74.7479.52149.85K1.010.00M
Open in screener

Login | Register
Tuesday Dec 12, 2017   EST
Enter a Ticker:

Economic Calendar

JOLTS 10:00 AM ET 4-Week Bill Announcement 11:00 AM ET 6-Month Bill Auction 11:30 AM ET 3-Yr Note Auction 11:30 AM ET 3-Month Bill Auction 1:00 PM ET 10-Yr Note Auction 1:00 PM ET 

AAII Sentiment Survey

BULL^ neut ^ BEAR

Chart

index chart
index color
SPY257.6450.500.19%41,867,194

Upgrades/Downgrades