Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1CZRResorts & Casinos6.357.53-1.18-15.67%5.396.596.37M7.6932.95M
2TCKIndustrial Metals & Minerals17.2315.981.257.82%15.8517.298.81M1.199.93B
3GNWLife Insurance4.934.620.316.71%4.644.9917.64M2.272.46B
4MNKDBiotechnology0.750.79-0.04-5.53%0.720.84.91M1.49356.15M
5SYNAApplication Software58.2755.602.674.8%55.6558.33821.85K1.042.05B
6CYHHospitals10.5510.070.484.77%10.0310.623.66M0.861.17B
7HLFPersonal Products63.3060.502.804.63%61.5363.485.45M2.65.88B
8CLFIndustrial Metals & Minerals6.035.770.264.51%5.716.147.96M0.581.11B
9CFAgricultural Chemicals24.9823.981.004.17%24.3525.14.90M0.885.82B
10INVNSemiconductor - Integrated Circuits7.567.260.304.13%7.287.661.29M0.97708.29M
11NAVTrucks & Other Vehicles14.6314.100.533.76%14.1914.781.07M0.881.19B
12RHHome Furnishing Stores33.7332.591.143.5%32.8134.412.07M0.671.37B
13WFTOil & Gas Equipment & Services5.655.460.193.48%5.435.7110.25M0.555.06B
14EMESOil & Gas Equipment & Services11.3710.990.383.46%10.8611.39170.74K0.17275.02M
15TERPDiversified Utilities12.5012.090.413.39%12.1312.851.97M0.831.56B
16THCHospitals23.9923.220.773.32%23.1724.371.46M12.39B
17ZNGAMultimedia & Graphics Software2.772.690.082.97%2.642.7915.40M1.162.44B
18VALEIndustrial Metals & Minerals5.615.450.162.94%5.425.6421.09M0.8528.91B
19AMRNDrug Manufacturers - Other2.993.08-0.09-2.92%2.933.073.02M1.11551.81M
20PBRN/A9.379.110.262.85%9.129.4919.95M0.8361.11B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,425.191,419.795.400.38%1419.761433.97315.64K0.570.44B
2GOOGLInternet Information Providers795.82793.222.600.33%790.32798.52766.87K0.47546.95B
3GOOGInternet Information Providers772.15769.542.610.34%766.61774.99841.58K0.56530.68B
4AMZNCatalog & Mail Order Houses771.29769.002.290.3%768.6774.982.19M0.72365.65B
5ISRGMedical Appliances & Equipment687.55685.292.260.33%683.3690.37356.89K1.3226.47B
6CMGRestaurants423.02418.754.271.02%419.2426.621.17M1.0712.32B
7REGNBiotechnology399.38402.97-3.59-0.89%396.58405.99553.06K0.6741.79B
8BIIBBiotechnology306.13308.17-2.04-0.66%304.79309.141.04M0.567.08B
9ULTASpecialty Retail, Other254.09254.85-0.76-0.3%252.5256.521.25M1.5915.86B
10CHTRCATV Systems252.31250.931.380.55%251.692551.04M0.5568.36B
11AGNDrug Manufacturers - Other236.65237.93-1.28-0.54%235.14238.792.86M0.8993.70B
12TSLAAuto Manufacturers - Major215.20219.99-4.79-2.18%215220.43.26M0.8232.00B
13NTESInternet Software & Services213.57217.71-4.14-1.9%213.05217.46931.96K0.7528.00B
14LNKDInternet Information Providers192.28192.50-0.22-0.11%192.28192.6502.70K0.2225.91B
15SHPGN/A190.40190.68-0.28-0.15%189.53191.1349.09K0.1656.71B
16PXDIndependent Oil & Gas182.92179.503.421.91%178.39183.011.70M0.7931.02B
17WHRAppliances181.34181.020.320.18%181182.63489.46K0.5913.68B
18MMMDiversified Machinery180.50179.411.090.61%179.28180.71.04M0.57109.09B
19AVGOSemiconductor - Broad Line177.40177.160.240.14%176.9178.681.61M0.6370.16B
20HUMHealth Care Plans176.93177.38-0.45-0.25%176.75178.96526.36K0.2726.37B
21BIDUInternet Information Providers173.65173.470.180.1%171.48173.91.66M0.5160.19B
22AMGNBiotechnology171.51171.97-0.46-0.27%171.12172.52.50M0.87128.35B
23ILMNBiotechnology170.42172.21-1.79-1.04%170.25172.83585.34K0.4924.98B
24GSInvestment Brokerage - National166.87165.970.900.54%166.15167.862.61M0.8571.15B
25FDXAir Delivery & Freight Services165.17164.950.220.13%164.64165.891.18M0.8243.86B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1COREFood Wholesale38.7245.11-6.39-14.17%37.1644.153.09M10.331.79B
2PRSCSpecialized Health Services47.5843.883.708.43%44.1248.66417.66K5.42689.86M
3LGIHReal Estate Development37.5135.472.045.75%35.5537.681.18M2.52788.57M
4IEPConglomerates50.7148.002.715.65%48.4450.99658.33K5.597.00B
5HTHTLodging46.9044.692.214.95%43.9547.72601.19K2.653.24B
6SYNAApplication Software58.2755.602.674.8%55.6558.33821.85K1.042.05B
7HLFPersonal Products63.3060.502.804.63%61.5363.485.45M2.65.88B
8TTWOMultimedia & Graphics Software44.1742.241.934.57%42.3244.53.63M2.533.74B
9SOHUInternet Information Providers41.9840.241.744.32%40.242.4828.97K3.961.63B
10MDSpecialized Health Services65.1862.732.453.91%62.6365.21.14M1.936.01B
11MGPIProcessed & Packaged Goods40.2538.821.433.68%38.3440.93323.29K1.59672.05M
12CRSMetal Fabrication37.8836.541.343.67%36.537.98174.93K0.541.77B
13RHHome Furnishing Stores33.7332.591.143.5%32.8134.412.07M0.671.37B
14CMNMedical Instruments & Supplies74.5272.032.493.46%72.5375368.29K2.153.08B
15PKXSteel & Iron50.6849.101.583.22%49.9950.81366.51K1.2216.68B
16TREXGeneral Building Materials63.7561.781.973.19%61.6964.16379.83K1.41.87B
17KRASpecialty Chemicals36.3235.251.073.04%34.9436.39672.76K1.251.12B
18SPHGas Utilities33.6832.740.942.87%32.533.77178.25K0.932.05B
19AMWDHome Furnishings & Fixtures88.0185.612.402.8%85.588.24409.76K1.741.44B
20CRVLInsurance Brokers38.9037.841.062.8%38.0839.2752.95K0.85762.40M
21AMEDHome Health Care47.3146.051.262.74%46.0347.39158.47K0.581.59B
22CACCCredit Services205.17199.765.412.71%200.91207.37253.48K1.054.18B
23KBForeign Regional Banks34.5533.640.912.71%34.0934.69185.81K1.6313.03B
24TTMAuto Manufacturers - Major39.8038.761.042.68%38.9739.992.14M1.3927.03B
25DGDiscount, Variety Stores77.4975.501.992.64%75.4877.798.02M2.6621.83B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other94.8895.06-0.18-0.19%94.2195.168.81M0.52234.64B
2BIDUInternet Information Providers173.65173.470.180.1%171.48173.91.66M0.5160.19B
3JDInternet Information Providers25.6125.79-0.18-0.7%25.4725.855.31M0.3636.96B
4NTESInternet Software & Services213.57217.71-4.14-1.9%213.05217.46931.96K0.7528.00B
5CTRPLodging47.1447.44-0.30-0.63%46.847.52.64M0.5421.34B
6VIPSCatalog & Mail Order Houses14.4714.80-0.33-2.23%14.4114.95.28M0.698.39B
7MOMON/A22.0121.600.411.9%21.1122.837.41M5.194.17B
8YYInternet Information Providers47.5447.71-0.17-0.36%47.0348.781.04M0.822.62B
9SFUNInternet Information Providers4.604.63-0.03-0.65%4.574.814.33M0.912.18B
10VNETInformation Technology Services9.008.870.131.47%8.889.181.27M0.81.02B
11NQApplication Software4.194.21-0.02-0.48%4.054.27386.88K0.61410.71M
12KNDIAuto Manufacturers - Major6.366.320.040.63%6.336.47169.62K0.5303.30M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BRZU36.3033.372.938.78%33.236.38186.32K0.550.00M
2LBJ93.6987.606.096.95%92.1994.051.42K0.320.00M
3BZQ20.3321.63-1.30-6.01%20.2921.66324.26K1.40.00M
4TMF29.3028.111.194.23%28.6829.38118.34K0.250.00M
5UVXY19.9920.83-0.84-4.03%19.7420.722.46M1.210.00M
6TMV15.7916.45-0.66-4.01%15.7516.16698.58K0.830.00M
7TTT21.4422.32-0.88-3.94%21.4121.9426.66K0.860.00M
8INDL58.0556.052.003.57%5758.1538.80K1.190.00M
9NIB37.4338.71-1.28-3.31%37.3237.459923.96K2.550.00M
10DRN26.0525.290.763.01%25.4426.24101.88K0.630.00M
11EWZ33.9632.980.982.97%32.9334.0118.11M0.910.00M
12DRV11.7512.11-0.36-2.97%11.661255.14K0.520.00M
13UBT100.2597.482.772.84%98.87100.317.35K0.390.00M
14TBT30.5931.45-0.86-2.73%30.5431.052.26M0.90.00M
15BRF17.2616.830.432.55%16.917.3895.70K1.310.00M
16FAS30.2129.480.732.48%29.5130.472.71M0.780.00M
17ZROZ139.81136.443.372.47%138.06139.83838.74K11.850.00M
18SAA66.2564.681.572.43%66.2566.256000.630.00M
19FAZ31.2332.00-0.77-2.41%30.9431.971.51M0.720.00M
20EDZ24.1124.70-0.59-2.39%24.0124.711.29M1.130.00M
21SMN23.3723.93-0.56-2.34%23.28244.44K0.390.00M
22SLX30.8530.170.682.25%30.230.8943.16K10.00M
23MIDU28.3327.710.622.24%2828.5223.77K0.460.00M
24SMDD20.8621.33-0.47-2.2%20.7421.2113.96K1.830.00M
25WEAT7.157.31-0.16-2.19%7.157.28419.76K1.820.00M
Open in screener

Login | Register
Monday Aug 29, 2016   EST
Enter a Ticker:

Economic Calendar

Personal Income and Outlays 8:30 AM ET Dallas Fed Mfg Survey 10:30 AM ET 4-Week Bill Announcement 11:00 AM ET 3-Month Bill Auction 11:30 AM ET 6-Month Bill Auction 11:30 AM ET 

AAII Sentiment Survey

BULL^ neut ^ BEAR
 29.4^ 40.9^ 29.6^

Chart

index chart
index color
SPY218.3611.070.49%70,419,635

Upgrades/Downgrades