Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1TASRAerospace/Defense Products & Services22.0022.00-22.00-100%00.00M
2AEOApparel Stores12.0811.210.877.76%11.5512.718.39M4.72.14B
3WLLOil & Gas Drilling & Exploration4.474.210.266.18%4.184.515.04M0.651.62B
4BHIOil & Gas Equipment & Services57.6854.513.175.82%54.5757.734.12M1.470.00M
5COTYPersonal Products16.7417.71-0.97-5.48%16.2117.4726.18M5.3712.52B
6CLFIndustrial Metals & Minerals7.747.360.385.16%7.257.7410.01M0.82.29B
7SHLDDepartment Stores8.579.03-0.46-5.09%8.569.291.25M0.81919.26M
8ANFApparel Stores9.619.150.465.03%9.319.736.60M1.78653.63M
9FOSLTextile - Apparel Footwear & Accessories7.497.150.344.76%6.997.634.43M1.53363.42M
10VNET4.374.58-0.21-4.59%4.184.49572.92K1.45494.24M
11CBIGeneral Contractors11.0210.560.464.36%10.2711.285.15M0.741.11B
12XLNXSemiconductor - Integrated Circuits64.0161.342.674.35%60.7464.116.88M2.4115.91B
13STXData Storage Devices31.0132.29-1.28-3.96%30.631.367.75M1.519.05B
14THCHospitals16.1815.580.603.85%15.3616.23.31M0.91.63B
15LOWHome Improvement Stores73.0175.82-2.81-3.71%70.7673.4126.36M4.3261.64B
16CREESemiconductor Equipment & Materials22.2123.03-0.82-3.56%20.523.4611.31M11.282.16B
17TSLAAuto Manufacturers - Major352.77341.3511.423.35%338.3353.494.94M0.6158.87B
18URIRental & Leasing Services108.69112.44-3.75-3.34%108.69111.741.02M0.679.19B
19VALEIndustrial Metals & Minerals10.3310.000.333.3%9.9810.3327.96M1.0353.23B
20RHHome Furnishing Stores46.7448.33-1.59-3.29%46.1948.051.38M0.571.55B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,813.021,818.20-5.18-0.28%1808.171823.69422.57K0.8988.94B
2ISRGMedical Appliances & Equipment986.67996.60-9.93-1%983.2993.82205.91K0.5936.65B
3AMZNCatalog & Mail Order Houses958.00966.90-8.90-0.92%954.29622.64M0.68460.20B
4GOOGLInternet Information Providers942.58940.402.180.23%935.24945.421.13M0.61653.09B
5GOOGInternet Information Providers927.00924.692.310.25%919.36929.931.09M0.64642.30B
6REGNBiotechnology477.15478.65-1.50-0.31%472.32480.86410.18K0.4850.59B
7CHTRCATV Systems390.33397.05-6.72-1.69%390.26396.291.28M0.79100.66B
8TSLAAuto Manufacturers - Major352.77341.3511.423.35%338.3353.494.94M0.6158.87B
9LMTAerospace/Defense Products & Services302.84304.80-1.96-0.64%302.53304.56696.67K0.7187.21B
10CMGRestaurants297.09305.51-8.42-2.76%296305.51.76M1.348.47B
11BIIBBiotechnology282.64286.72-4.08-1.42%282.262861.05M0.7359.76B
12NTESInternet Software & Services276.06276.17-0.11-0.04%273.27278756.39K0.5936.38B
13NOCAerospace/Defense - Major Diversified270.77272.82-2.05-0.75%270.49272.6413.94K0.6247.14B
14AVGOSemiconductor - Broad Line256.92255.191.730.68%253.39258.912.79M1.03104.46B
15HUMHealth Care Plans251.99253.28-1.29-0.51%250.83253.46674.01K0.5336.42B
16BAAerospace/Defense Products & Services238.09239.75-1.66-0.69%237.19239.362.52M0.73140.73B
17ULTASpecialty Retail, Other232.06231.650.410.18%228.5233.442.86M2.8114.40B
18BIDUInternet Information Providers224.99226.11-1.12-0.5%223.63225.711.84M0.6478.02B
19GSInvestment Brokerage - National222.74223.58-0.84-0.38%221.33224.812.57M0.886.47B
20AGNDrugs - Generic222.27223.75-1.48-0.66%221.85224.451.47M0.7274.31B
21FDXAir Delivery & Freight Services207.07209.28-2.21-1.06%206208.841.02M0.7155.55B
22STMPApplication Software206.25209.55-3.30-1.57%203.65208.35252.41K0.53.49B
23MMMDiversified Machinery202.67204.29-1.62-0.79%202.32204.11.27M0.72120.95B
24ANTMHealth Care Plans195.23194.950.280.14%193.69195.311.11M0.851.26B
25UNHHealth Care Plans194.24194.79-0.55-0.28%193.72194.591.55M0.57187.80B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1CKECMovie Production, Theaters33.4033.40-33.40-100%00.00M
2CYNOMedical Appliances & Equipment65.9765.97-65.97-100%00.00M
3LLTCSemiconductor - Specialized65.0065.00-65.00-100%00.00M
4LMCABroadcasting - TV30.1030.10-30.10-100%00.00M
5MENTTechnical & System Software37.2637.26-37.26-100%00.00M
6PNRASpecialty Eateries314.93314.93-314.93-100%314.85314.98323.45K0.730.00M
7QUNRGeneral Entertainment30.4130.41-30.41-100%00.00M
8PLKIRestaurants78.9778.97-78.97-100%00.00M
9GKPersonal Services97.5197.51-97.51-100%0.00M
10RAREBiotechnology51.0258.85-7.83-13.31%50.4952.341.60M5.012.17B
11APOGGeneral Building Materials41.0147.01-6.00-12.76%40.0346.342.31M10.241.18B
12WPPGYN/A90.61102.37-11.76-11.49%89.491.54596.44K4.6322.96B
13PETSDrug Delivery36.2239.41-3.19-8.09%31.9239.4417.37M29.55734.98M
14OMCAdvertising Agencies72.6678.13-5.47-7%72.6475.366.99M3.9816.77B
15FLTextile - Apparel Footwear & Accessories35.2533.182.076.24%32.9735.338.63M1.824.65B
16BHIOil & Gas Equipment & Services57.6854.513.175.82%54.5757.734.12M1.470.00M
17SYKMedical Appliances & Equipment138.36145.51-7.15-4.91%137.7141.434.31M3.9251.76B
18IPHISemiconductor - Broad Line36.6534.961.694.83%34.5636.74696.97K0.681.55B
19HNIBusiness Equipment36.5934.951.644.69%34.7336.84534.01K2.171.61B
20AMWDHome Furnishings & Fixtures80.5084.45-3.95-4.68%8084.6239.75K2.651.31B
21GGALForeign Regional Banks44.6942.692.004.68%42.4544.81353.07K0.845.81B
22FNElectronic Equipment38.5936.941.654.47%36.7338.73824.48K1.411.44B
23CRMTAuto Dealerships37.6539.40-1.75-4.44%37.5539.126.51K0.48283.92M
24XLNXSemiconductor - Integrated Circuits64.0161.342.674.35%60.7464.116.88M2.4115.91B
25CNKMovie Production, Theaters32.9334.38-1.45-4.22%32.9334.41.55M1.493.81B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other175.80174.461.340.77%172.75176.2321.91M1.15447.06B
2JDInternet Information Providers42.4442.150.290.69%41.8543.0614.38M1.1760.40B
3NTESInternet Software & Services276.06276.17-0.11-0.04%273.27278756.39K0.5936.38B
4CTRPLodging53.3152.510.801.52%52.2853.53.85M1.0327.70B
5WBInternet Information Providers97.4194.413.003.18%92.5897.982.53M1.0520.19B
6VIPSCatalog & Mail Order Houses9.199.34-0.15-1.61%9.139.3117.51M2.315.40B
7YYInternet Information Providers74.2474.140.100.13%72.7475.18812.68K4.16B
8SFUNInternet Information Providers3.593.520.071.99%3.473.632.69M1.221.59B
9NQApplication Software3.393.43-0.04-1.17%3.343.45430.07K1.4365.46M
10KNDIAuto Manufacturers - Major3.553.550.000%3.53.6134.34K1.14170.47M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BRZU41.3239.122.205.62%39.841.79312.42K0.350.00M
2LBJ34.0132.721.293.94%32.934.0110.56K1.010.00M
3BZQ10.0810.48-0.40-3.82%1010.36173.59K1.280.00M
4GASL16.3315.820.513.22%15.5516.68335.52K2.150.00M
5DRN22.4121.770.642.94%21.6922.550.32K0.620.00M
6DRV11.0711.38-0.31-2.72%11.0111.4173.07K1.170.00M
7RUSS30.0830.90-0.82-2.65%29.9531.0568.89K0.720.00M
8RUSL41.0540.041.012.52%39.8241.18143.69K0.980.00M
9DUST25.6826.31-0.63-2.39%25.626.384.62M0.740.00M
10TTT25.0825.69-0.61-2.37%25.0125.3719.72K0.850.00M
11SCO38.6839.58-0.90-2.27%38.539.85926.02K0.630.00M
12UCO15.9015.550.352.25%15.4615.984.32M0.640.00M
13JNUG18.6218.220.402.2%18.0818.676.36M0.430.00M
14TMV18.2318.63-0.40-2.15%18.2218.451.12M1.390.00M
15JDST58.8160.10-1.29-2.15%58.6660.61976.37K0.450.00M
16INDL85.6683.891.772.11%84.4885.7845.80K1.010.00M
17CURE40.4541.30-0.85-2.06%40.3840.8831.54K0.320.00M
18BRF22.9722.510.462.04%22.6422.9725.95K0.350.00M
19NUGT33.4632.790.672.04%32.6533.534.20M0.440.00M
20TMF22.1921.750.442.02%21.9322.2173.71K0.530.00M
21SLX41.6040.800.801.96%40.7141.6346.61K0.730.00M
22EWZ40.0939.330.761.93%39.5440.2319.66M1.190.00M
23SGG28.7828.300.481.7%28.0428.8469.71K0.540.00M
24SRS30.8331.35-0.52-1.66%30.7531.4239.42K1.650.00M
25GAZ0.310.300.011.63%0.3050.31513.21K0.340.00M
Open in screener

Login | Register
Thursday Aug 24, 2017   EST
Enter a Ticker:

Economic Calendar

MBA Mortgage Applications 7:00 AM ET PMI Composite Flash 9:45 AM ET New Home Sales 10:00 AM ET EIA Petroleum Status Report 10:30 AM ET 2-Yr FRN Note Auction 11:30 AM ET Robert Kaplan Speaks 1:05 PM ET  

AAII Sentiment Survey

BULL^ neut ^ BEAR

Chart

index chart
index color
SPY244.56-0.88-0.36%49,996,850

Upgrades/Downgrades