Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1TASRAerospace/Defense Products & Services22.0022.00-22.00-100%00.00M
2IOCOil & Gas Refining & Marketing48.4048.40-48.40-100%00.00M
3WFMGrocery Stores41.9941.99-41.99-100%41.9942760.07K0.090.00M
4BHIOil & Gas Equipment & Services54.5154.51-54.51-100%00.00M
5TSOOil & Gas Refining & Marketing97.8797.87-97.87-100%00.00M
6MNKDBiotechnology4.755.42-0.67-12.36%4.715.4212.75M1.92497.24M
7CYHHospitals6.435.900.538.98%5.816.486.78M1.75719.74M
8UNHHealth Care Plans203.89193.2010.695.53%196.37206.628.90M3.27197.13B
9THCHospitals13.6012.910.695.34%12.7713.816.38M1.441.37B
10GRPNInternet Information Providers4.954.700.255.32%4.724.966.62M0.982.75B
11ARNABiotechnology26.8525.561.295.05%25.3526.93563.96K0.911.05B
12COTYPersonal Products16.0016.83-0.83-4.93%15.9916.738.24M1.3411.98B
13SDRLOil & Gas Drilling & Exploration0.290.30-0.01-4.77%0.2760.2963.43M0.31144.07M
14ULTASpecialty Retail, Other202.28193.708.584.43%195.27202.661.99M1.4212.43B
15ATHNHealthcare Information Services120.00115.334.674.05%114.89120.05722.92K1.284.79B
16MOSAgricultural Chemicals21.0621.90-0.84-3.84%20.8921.844.63M1.147.39B
17PLUGDiversified Electronics2.672.77-0.10-3.61%2.652.794.04M0.74600.03M
18JNJDrug Manufacturers - Major140.79136.124.673.43%137.06141.1211.60M2.21377.88B
19SHLDDepartment Stores5.795.99-0.20-3.34%5.485.943.45M2.57622.11M
20HLSilver5.055.21-0.16-3.07%5.045.183.28M0.832.02B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,934.531,935.55-1.02-0.05%1926.411938.55284.99K0.6694.91B
2GOOGLInternet Information Providers1,011.001,009.351.650.16%1006.051014.561.01M0.62700.50B
3AMZNCatalog & Mail Order Houses1,009.131,006.342.790.28%1004.381011.472.32M0.68484.76B
4GOOGInternet Information Providers992.18992.000.180.02%988.59996.441.29M0.9687.46B
5REGNBiotechnology442.56445.68-3.12-0.7%442.01448.57643.40K0.8646.93B
6CHTRCATV Systems357.84362.60-4.76-1.31%356.68362.591.18M0.6492.28B
7TSLAAuto Manufacturers - Major355.75350.605.151.47%350.07356.223.29M0.5559.37B
8ISRGMedical Appliances & Equipment355.00353.551.450.41%353.26356.57878.61K2.539.57B
9BIIBBiotechnology344.47335.688.792.62%339.69348.651.61M1.2872.83B
10CMGRestaurants329.30320.398.912.78%320.47329.711.05M0.699.39B
11LMTAerospace/Defense Products & Services318.27318.94-0.67-0.21%317.02318.92617.66K0.5991.66B
12NOCAerospace/Defense - Major Diversified294.32295.78-1.46-0.49%293.74295.87585.04K0.8651.24B
13NTESInternet Software & Services279.85282.58-2.73-0.97%277.12283.391.10M0.00M
14BIDUInternet Information Providers270.32272.82-2.50-0.92%269.44274.973.19M1.0993.74B
15BAAerospace/Defense Products & Services258.62259.75-1.13-0.44%256.26259.052.52M0.67152.87B
16AVGOSemiconductor - Broad Line242.62246.67-4.05-1.64%242.34245.942.70M1.198.98B
17HUMHealth Care Plans240.43237.173.261.37%237.67242.421.69M1.5734.75B
18GSInvestment Brokerage - National236.09242.41-6.32-2.61%235.19244.897.08M2.5691.65B
19FDXAir Delivery & Freight Services220.10221.35-1.25-0.56%219.81221.511.03M0.8159.02B
20STMPApplication Software219.80216.952.851.31%215.8220.1312.20K0.723.72B
21MMMDiversified Machinery217.75218.72-0.97-0.44%216.47218.721.91M1.1129.95B
22ILMNBiotechnology206.48206.230.250.12%205.02206.88545.41K0.6330.15B
23UNHHealth Care Plans203.89193.2010.695.53%196.37206.628.90M3.27197.13B
24ULTASpecialty Retail, Other202.28193.708.584.43%195.27202.661.99M1.4212.43B
25NFLXCATV Systems199.48202.68-3.20-1.58%197.77204.3823.86M3.286.13B
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
8DGIAerospace/Defense Products & Services34.4034.40-34.40-100%02.14B
9DVEducation & Training Services36.9536.95-36.95-100%00.00M
10IOCOil & Gas Refining & Marketing48.4048.40-48.40-100%00.00M
11LLTCSemiconductor - Specialized65.0065.00-65.00-100%00.00M
12LMCABroadcasting - TV30.1030.10-30.10-100%00.00M
13MENTTechnical & System Software37.2637.26-37.26-100%00.00M
14MJNProcessed & Packaged Goods89.9989.99-89.99-100%00.00M
15NSRDiversified Communication Services33.5033.50-33.50-100%00.00M
16OKSOil & Gas Pipelines50.7550.75-50.75-100%00.00M
17PNRASpecialty Eateries314.93314.93-314.93-100%314.85314.98323.45K0.730.00M
18RAICigarettes66.8966.89-66.89-100%00.00M
19TSOOil & Gas Refining & Marketing97.8797.87-97.87-100%00.00M
20UTEKSemiconductor Equipment & Materials30.2330.23-30.23-100%00.00M
21VALSpecialty Chemicals112.99112.99-112.99-100%00.00M
22WFMGrocery Stores41.9941.99-41.99-100%41.9942760.07K0.090.00M
23WNROil & Gas Refining & Marketing36.2036.20-36.20-100%00.00M
24QUNRGeneral Entertainment30.4130.41-30.41-100%00.00M
25PLKIRestaurants78.9778.97-78.97-100%00.00M
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other175.32179.56-4.24-2.36%175.3180.1220.11M1.13445.84B
2VIPSCatalog & Mail Order Houses8.358.340.010.12%8.318.598.44M0.964.91B
3SFUNInternet Information Providers4.434.44-0.01-0.23%4.384.592.38M1.11.93B
4KNDIAuto Manufacturers - Major8.258.30-0.05-0.6%8.058.75786.64K1.37396.17M
5NQApplication Software3.453.50-0.05-1.43%3.423.5198.12K0.63371.93M
6YYInternet Information Providers94.4297.32-2.90-2.98%94.2897.551.06M0.00M
7NTESInternet Software & Services279.85282.58-2.73-0.97%277.12283.391.10M0.00M
8WBInternet Information Providers98.1899.07-0.89-0.9%98.0299.73837.31K0.390.00M
9CTRPLodging54.6155.47-0.86-1.55%54.2455.882.39M0.00M
10JDInternet Information Providers39.5939.67-0.08-0.2%39.3740.1512.07M0.00M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1CURE47.6545.821.833.99%45.9248127.34K1.310.00M
2PTM9.909.640.262.7%9.519.91.70K0.820.00M
3EWW52.8251.481.342.6%51.1552.9510.41M5.070.00M
4AGQ34.6235.40-0.78-2.2%34.3434.91111.76K0.830.00M
5BRZU48.7649.80-1.04-2.09%47.6549.27410.53K0.890.00M
6RUSL53.3154.44-1.13-2.08%52.7353.6863.33K0.570.00M
7ZSL31.2030.590.611.99%30.9331.4662.37K1.430.00M
8IHF144.70141.882.821.99%142.24145.320.17K0.960.00M
9INDL89.6191.37-1.76-1.93%8990.2791.28K1.80.00M
10RUSS22.6722.250.421.89%22.5222.9449.96K0.670.00M
11YINN33.0233.65-0.63-1.87%32.9633.49507.91K0.850.00M
12YANG6.556.430.121.87%6.466.56249.51K0.770.00M
13KOLD35.5634.950.611.75%34.135.5614.01K0.210.00M
14BZQ8.798.640.151.74%8.688.89144.95K1.070.00M
15DBB18.5218.82-0.30-1.59%18.4418.65122.93K0.720.00M
16EDC117.08118.94-1.86-1.56%116.36118.18122.68K0.720.00M
17EDZ10.049.890.151.52%9.9810.11393.38K0.660.00M
18COW23.3923.75-0.36-1.52%23.3223.8332.44K1.630.00M
19PGJ45.2445.87-0.63-1.38%45.2245.8922.75K0.540.00M
20UGL39.8940.44-0.55-1.36%39.639.9652.86K1.240.00M
21XLV83.1682.061.101.34%82.2383.388.44M1.350.00M
22BOIL8.218.32-0.11-1.32%8.218.59336.49K0.670.00M
23GLL70.9270.000.921.31%70.7771.3318.41K0.680.00M
24FAZ13.9913.810.181.3%13.7214.04864.73K0.830.00M
25EZA61.9762.78-0.81-1.29%61.6162.2389.39K1.050.00M
Open in screener

Login | Register
Tuesday Oct 17, 2017   EST
Enter a Ticker:

Economic Calendar

Import and Export Prices 8:30 AM ET Redbook 8:55 AM ET Industrial Production 9:15 AM ET Housing Market Index 10:00 AM ET 4-Week Bill Auction 11:30 AM ET Treasury Budget 2:00 PM ET Treasury International Capital 4:00 PM ET 

AAII Sentiment Survey

BULL^ neut ^ BEAR

Chart

index chart
index color
SPY255.470.180.07%31,459,496

Upgrades/Downgrades