Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1HKOil & Gas Drilling & Exploration0.400.350.0515.03%0.34010.39963.31M0.8543.50M
2TWTRInternet Information Providers15.7718.45-2.68-14.53%15.6916.5982.82M3.6411.29B
3AKAMInternet Information Providers50.5158.09-7.58-13.05%47.851.4419.33M11.618.61B
4LLHome Improvement Stores15.1016.98-1.88-11.07%14.8516.334.21M3.47412.34M
5XSteel & Iron25.4922.952.5411.07%24.7426.2835.52M2.243.63B
6AKSSteel & Iron6.706.180.528.41%6.397.0939.64M2.721.16B
7ILMNBiotechnology162.25150.1012.158.09%145.27164.133.56M3.0121.79B
8AUYGold5.895.460.437.88%5.535.915.74M1.085.33B
9SWireless Communications5.796.25-0.46-7.36%5.556.3554.61M2.9724.57B
10JNPRNetworking & Communication Devices22.5724.22-1.65-6.81%22.523.779.02M2.78.94B
11AAPLElectronic Equipment102.9596.676.286.5%102.75104.3591.00M2.33568.50B
12WLLOil & Gas Drilling & Exploration7.357.81-0.46-5.89%7.188.1538.88M1.631.66B
13TERPDiversified Utilities12.4913.20-0.71-5.38%12.2613.212.00M0.751.64B
14MBLYApplication Software47.6345.332.305.07%46.5547.856.12M1.6310.34B
15ICPTDrug Manufacturers - Major167.51159.597.924.96%159.57167.82477.12K0.933.95B
16GALEBiotechnology0.460.440.024.9%0.44010.5036.95M0.8883.45M
17BBRYElectronic Equipment7.587.230.354.84%7.277.587.79M2.053.84B
18MROIndependent Oil & Gas13.1313.78-0.65-4.72%13.0614.0922.69M1.1611.90B
19AGNDrug Manufacturers - Other260.24248.9511.294.54%249261.277.58M2.1599.11B
20ABXGold21.3520.450.904.4%20.4421.4419.87M0.9824.48B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,324.481,324.53-0.050%1315.461340481.85K0.7365.92B
2GOOGLInternet Information Providers761.97757.654.320.57%755.93764.451.58M0.93519.98B
3GOOGInternet Information Providers741.77738.423.350.45%737744.461.50M0.91507.62B
4AMZNCatalog & Mail Order Houses736.67735.591.080.15%733.86740.942.85M0.75347.63B
5ISRGMedical Appliances & Equipment683.08686.62-3.54-0.52%681.09691.6286.15K0.9226.32B
6CMGRestaurants426.06430.85-4.79-1.11%425.64434.71682.66K0.5912.60B
7REGNBiotechnology415.09398.2716.824.22%3994161.00M1.1241.91B
8BIIBBiotechnology288.35287.041.310.46%286.08288.771.46M0.7763.21B
9AGNDrug Manufacturers - Other260.24248.9511.294.54%249261.277.58M2.1599.11B
10ULTASpecialty Retail, Other257.73259.02-1.29-0.5%256.82259.99431.00K0.5416.15B
11CHTRCATV Systems237.72237.98-0.26-0.11%236.68240.291.17M0.3624.20B
12TSLAAuto Manufacturers - Major228.49229.51-1.02-0.44%226.92233.362.89M0.630.46B
13NTESInternet Software & Services207.17204.492.681.31%204.5207.94725.31K0.5327.30B
14SHPGN/A194.44193.600.840.43%192.23194.7628.67K0.2238.07B
15LNKDInternet Information Providers192.30192.55-0.25-0.13%192.13192.67666.01K0.2325.67B
16WHRAppliances190.62189.980.640.34%189.14191.691.04M1.1814.36B
17MMMDiversified Machinery178.27177.660.610.34%177.41178.942.36M1.22108.04B
18HUMHealth Care Plans172.07173.96-1.89-1.09%171.34173.87906.51K0.4525.78B
19AMGNBiotechnology170.68167.673.011.8%167.44171.094.14M1.46127.14B
20ICPTDrug Manufacturers - Major167.51159.597.924.96%159.57167.82477.12K0.933.95B
21COSTDiscount, Variety Stores166.15167.57-1.42-0.85%165.75167.51.44M0.5373.17B
22AVGOSemiconductor - Broad Line165.66163.442.221.36%162.71167.63.03M1.1664.95B
23BIDUInternet Information Providers165.50164.031.470.9%162.82165.672.03M0.5257.09B
24ILMNBiotechnology162.25150.1012.158.09%145.27164.133.56M3.0121.79B
25IBMInformation Technology Services161.83162.12-0.29-0.18%161.18162.572.16M0.61154.82B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1ALRMedical Laboratories & Research31.4744.06-12.59-28.57%31.4747.342.94M2.83.82B
2LOGMApplication Software83.6269.7113.9119.95%82.386.43.40M13.322.10B
3WIXInternet Information Providers36.5231.654.8715.39%32.9337.771.58M3.841.38B
4AKAMInternet Information Providers50.5158.09-7.58-13.05%47.851.4419.33M11.618.61B
5UFSPaper & Paper Products39.5335.334.2011.89%36.9340.071.94M3.682.38B
6GRMNScientific & Technical Instruments51.7946.395.4011.64%50.1252.145.64M6.839.72B
7BLUEBiotechnology56.1250.455.6711.24%50.3456.311.39M1.551.88B
8RHIStaffing & Outsourcing Services36.8641.45-4.59-11.07%35.6737.146.25M4.744.66B
9SEICAsset Management45.7151.08-5.37-10.51%42.1252.545.44M8.248.36B
10BWLDRestaurants161.72147.0014.7210.01%154.46167.53.08M4.93.02B
11SGENBiotechnology47.9843.774.219.62%42.6548.131.36M1.576.36B
12CRITextile - Apparel Clothing100.84111.47-10.63-9.54%98.26107.163.97M8.045.21B
13STTAsset Management63.7558.325.439.31%60.3363.876.01M2.1924.62B
14NBusiness Software & Services91.5783.927.659.12%83.7297.735.47M6.467.23B
15TSSCredit Services51.3356.43-5.10-9.04%50.7354.394.71M3.849.61B
16BJRIRestaurants38.8342.63-3.80-8.91%38.29421.18M4.99960.90M
17WYNLodging70.6477.19-6.55-8.49%69.5572.994.33M3.428.01B
18ILMNBiotechnology162.25150.1012.158.09%145.27164.133.56M3.0121.79B
19STRAEducation & Training Services45.4749.46-3.99-8.07%43.548262.70K2.89472.29M
20RRental & Leasing Services64.5269.76-5.24-7.51%64.1968.832.04M2.73.60B
21PRTABiotechnology55.4651.613.857.46%51.3655.94576.50K1.161.80B
22RAREBiotechnology61.4357.194.247.41%57.4961.671.21M1.712.28B
23OLEDComputer Peripherals72.2767.334.947.34%68.1372.871.28M1.983.21B
24GIBInternet Software & Services47.8244.633.197.15%45.2948371.29K2.4913.83B
25MDCODrugs - Generic37.9635.432.537.14%36.0838.361.58M1.42.55B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other83.1083.59-0.49-0.59%8383.6411.57M0.76207.78B
2BIDUInternet Information Providers165.50164.031.470.9%162.82165.672.03M0.5257.09B
3JDInternet Information Providers22.3622.48-0.12-0.53%22.222.645.46M0.3430.93B
4NTESInternet Software & Services207.17204.492.681.31%204.5207.94725.31K0.5327.30B
5CTRPLodging43.9744.00-0.03-0.07%43.6844.122.95M0.6219.92B
6VIPSCatalog & Mail Order Houses14.0214.010.010.07%13.7114.115.70M0.727.99B
7SFUNInternet Information Providers4.945.08-0.14-2.76%4.95.115.47M1.092.42B
8MOMON/A13.3913.50-0.11-0.81%12.9813.661.04M0.792.34B
9YYInternet Information Providers39.3440.36-1.02-2.53%39.0340.39683.84K0.592.18B
10VNETInformation Technology Services9.789.84-0.06-0.61%9.729.98498.75K0.26868.42M
11NQApplication Software3.543.59-0.05-1.39%3.533.66170.09K0.22350.06M
12KNDIAuto Manufacturers - Major7.107.19-0.09-1.25%7.17.25192.07K0.64340.98M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1JDST5.166.19-1.03-16.64%56.4212.97M2.690.00M
2JNUG255.13219.1236.0116.43%210262.111.28M1.350.00M
3NUGT148.84131.0217.8213.6%127.48151.457.23M1.10.00M
4DUST5.686.57-0.89-13.55%5.546.7337.81M1.430.00M
5ZSL26.1628.33-2.17-7.66%26.03127.9399235.23K2.460.00M
6AGQ55.3451.563.787.33%52.2555.58625.77K2.210.00M
7GDXJ47.9245.352.575.67%44.8248.2622.59M1.420.00M
8GASL36.7638.95-2.19-5.62%35.9440.8294.66K1.160.00M
9GLDX42.1640.072.095.22%4042.327.20K0.440.00M
10BISN/A32.9034.62-1.72-4.97%32.7634.6329.38K1.330.00M
11BIBN/A48.1145.852.264.93%4648.31.18M1.760.00M
12UVXY28.2529.63-1.38-4.66%27.730.4625.79M2.210.00M
13GDX29.8028.501.304.56%28.2429.97113.01M1.390.00M
14RING12.6512.100.554.55%11.9912.7671.11K10.00M
15SIL49.0247.201.823.86%47.0149.37308.43K1.340.00M
16SLV19.3718.660.713.8%18.819.420.01M1.760.00M
17SIVRETF19.9619.230.733.8%19.419.98124.59K1.070.00M
18TMV15.8816.49-0.61-3.7%15.8816.311.42M2.070.00M
19TMF118.18114.014.173.66%115.3118.29159.88K1.40.00M
20DBS32.2131.111.103.55%31.58132.2568.98K1.470.00M
21TTT21.5722.35-0.78-3.49%21.5722.1337.11K1.380.00M
22UCO8.859.16-0.31-3.38%8.699.339.73M1.030.00M
23GLL68.0470.42-2.38-3.38%67.997045.94K1.370.00M
24SCO107.21103.783.433.31%101.85109.1544.43K0.720.00M
25UGL46.0544.611.443.23%44.7846.0631.29K0.60.00M
Open in screener

Login | Register
Wednesday Jul 27, 2016   EST
Enter a Ticker:

Economic Calendar

MBA Mortgage Applications 7:00 AM ET Durable Goods Orders 8:30 AM ET Pending Home Sales Index 10:00 AM ET EIA Petroleum Status Report 10:30 AM ET 2-Yr FRN Note Auction 11:30 AM ET FOMC Meeting Announcement 2:00 PM ET 

AAII Sentiment Survey

BULL^ neut ^ BEAR
 35.4^ 37.9^ 26.7^

Chart

index chart
index color
SPY216.52-0.23-0.11%83,664,580

Upgrades/Downgrades