Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1GMEElectronics Stores22.7324.72-1.99-8.05%22.2723.1914.82M5.252.32B
2PBroadcasting - Radio12.7612.000.766.33%12.6113.0717.35M2.282.98B
3CYHHospitals6.936.580.355.32%6.567.123.56M0.64768.47M
4CCJIndustrial Metals & Minerals13.2912.660.634.98%12.413.35.36M1.695.26B
5HLFPersonal Products52.0049.942.064.12%50.0352.21.93M1.444.84B
6NEOil & Gas Drilling & Exploration7.287.58-0.30-3.96%7.247.716.61M0.551.77B
7MBLYApplication Software42.1840.841.343.28%41.5442.293.20M0.979.28B
8CLFIndustrial Metals & Minerals9.239.53-0.30-3.15%9.179.789.90M0.72.13B
9DDDComputer Peripherals16.1115.650.462.94%15.6716.413.60M1.311.81B
10SFUNInternet Information Providers3.863.750.112.93%3.633.863.31M0.771.81B
11YPFMajor Integrated Oil & Gas21.3320.780.552.65%20.521.452.36M2.128.35B
12SDRLOil & Gas Drilling & Exploration3.363.45-0.09-2.61%3.343.486.01M0.571.69B
13JCPDepartment Stores6.766.94-0.18-2.59%6.737.0226.55M1.412.08B
14PBYIBiotechnology35.6334.750.882.52%34.836.445627.96K0.611,311.64B
15BHIOil & Gas Equipment & Services60.9262.42-1.50-2.4%60.7362.343.11M0.7926.20B
16RIGOil & Gas Drilling & Exploration15.4815.84-0.36-2.27%15.4615.948.26M0.585.66B
17KSURailroads83.8982.121.772.16%81.7784.081.84M0.949.02B
18NOVOil & Gas Equipment & Services37.4038.16-0.76-1.99%37.3638.242.44M0.6614.13B
19XONBiotechnology24.7725.26-0.49-1.94%24.625.751.04M0.872.94B
20VRXDrug Delivery15.3315.63-0.30-1.92%15.2715.7911.12M0.585.33B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,545.821,545.820.000%1531.261548.94327.04K0.7376.28B
2GOOGLInternet Information Providers830.94830.940.000%829.52834.651.29M0.68572.72B
3AMZNCatalog & Mail Order Houses817.14817.140.000%811.4821.653.79M0.9388.28B
4GOOGInternet Information Providers807.88807.880.000%806.69811.221.10M0.63556.82B
5ISRGMedical Appliances & Equipment664.71664.710.000%662.59674.98291.28K0.7825.76B
6CMGRestaurants410.75409.351.400.34%409.01413.95572.71K0.4411.89B
7REGNBiotechnology368.16368.160.000%364.43373.48943.79K1.0238.60B
8CHTRCATV Systems298.43298.430.000%296.89300.071.02M0.5580.77B
9BIIBBiotechnology284.75284.750.000%284.25289.861.71M0.9861.95B
10ULTASpecialty Retail, Other261.40261.400.000%259.71262.25409.69K0.4616.27B
11GSInvestment Brokerage - National244.30243.840.460.19%242.91247.774.19M1.04102.31B
12TSLAAuto Manufacturers - Major237.75237.750.000%229.59237.856.09M1.3235.64B
13NTESInternet Software & Services237.68237.680.000%233.62239.49686.41K0.6131,516.60B
14AGNDrugs - Generic216.14216.24-0.10-0.05%215.71217.983.90M0.7481.07B
15HUMHealth Care Plans202.92205.25-2.33-1.14%202.43206.591.30M0.930.26B
16LNKDInternet Information Providers195.96195.960.000%00.00M
17FDXAir Delivery & Freight Services187.01187.38-0.37-0.2%186.68188.71.14M0.749.84B
18WHRAppliances184.77183.860.910.49%183.8185.98690.73K0.7213.88B
19PXDIndependent Oil & Gas181.97182.56-0.59-0.32%180.55182.84900.46K0.5730.88B
20AVGOSemiconductor - Broad Line180.45180.450.000%178.39180.782.09M0.872.00B
21MMMDiversified Machinery177.39177.44-0.05-0.03%176.83177.911.27M0.66106.69B
22BIDUInternet Information Providers176.48176.480.000%176.36178.711.41M0.6761.22B
23SHPGN/A170.22170.220.000%168.18170.98790.58K0.651,304.40B
24IBMInformation Technology Services167.34167.95-0.61-0.36%166.88168.482.88M0.79159.12B
25ILMNBiotechnology162.57162.570.000%162.091651.12M0.6923.88B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1GNRCDiversified Machinery37.9940.91-2.92-7.14%37.9439.981.25M2.542.43B
2GRUBInternet Information Providers39.0437.371.674.47%37.7939.333.09M1.913.34B
3SIGJewelry Stores80.7884.36-3.58-4.24%79.9685.33.15M2.225.62B
4HLFPersonal Products52.0049.942.064.12%50.0352.21.93M1.444.84B
5PVHTextile - Apparel Clothing89.3193.13-3.82-4.1%88.7193.82.14M1.787.08B
6FNElectronic Equipment36.7135.271.444.08%35.3936.71948.43K1.631.35B
7NGSOil & Gas Equipment & Services31.1029.951.153.84%30.131.2527.77K0.75400.19M
8CFXDiversified Machinery38.3136.901.413.82%38.239.79938.19K1.254.70B
9FIXGeneral Contractors33.8032.651.153.52%3334175.88K0.671.26B
10PACAir Services, Other75.9473.512.433.31%73.3976.41272.36K2.443.99B
11MBLYApplication Software42.1840.841.343.28%41.5442.293.20M0.979.28B
12PSXPOil & Gas Refining & Marketing51.0649.481.583.19%49.0151.16359.88K0.875.27B
13SMIndependent Oil & Gas33.1634.25-1.09-3.18%33.134.292.22M0.772.88B
14TKRMachine Tools & Accessories44.2042.851.353.15%43.0544.55832.72K1.153.44B
15OCGeneral Building Materials53.8752.251.623.1%52.5454.322.03M1.726.10B
16REVPersonal Products32.1531.200.953.04%31.2532.273.20K0.861.69B
17RBABusiness Services32.9633.96-1.00-2.94%32.833.38754.56K1.53.52B
18TNCDiversified Machinery68.4066.501.902.86%66.0568.882.71K1.031.21B
19NSPBusiness Services72.6070.602.002.83%70.872.785.20K0.541.54B
20TISIBusiness Services34.6033.650.952.82%33.7534.65233.69K1.11.02B
21FDPFarm Products62.2160.531.682.78%60.662.26187.74K0.783.22B
22PRILife Insurance74.6072.602.002.75%73.0575.8797.73K1.513.42B
23CSCInformation Technology Services62.2960.641.652.72%60.7162.46942.33K0.538.77B
24VLPOil & Gas Pipelines46.6445.431.212.66%44.9646.6992.69K0.613.14B
25PLTProcessing Systems & Products56.3954.961.432.6%55.3356.39121.87K0.851.82B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1NTESInternet Software & Services237.68237.680.000%233.62239.49686.41K0.6131,516.60B
2YYInternet Information Providers42.6242.620.000%42.0443.26687.24K0.631,593.39B
3BABASpecialty Retail, Other96.2795.900.370.39%95.7697.3810.70M0.88238.56B
4VIPSCatalog & Mail Order Houses11.0511.000.050.45%10.9711.162.95M0.486.43B
5SFUNInternet Information Providers3.863.750.112.93%3.633.863.31M0.771.81B
6NQApplication Software3.303.35-0.05-1.49%3.293.4154.82K0.35327.25M
7KNDIAuto Manufacturers - Major5.055.050.000%55.1595.82K0.28240.88M
8JDInternet Information Providers26.8426.840.000%26.5226.95.93M0.00M
9CTRPLodging43.5343.530.000%43.2643.841.67M0.00M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BRZU38.3440.14-1.80-4.48%37.3639.06359.65K0.890.00M
2RUSS5.965.750.213.65%5.946.04601.76K0.960.00M
3RUSL104.48108.22-3.74-3.46%102.71104.77118.83K0.750.00M
4URA16.9416.420.523.17%16.1516.94829.56K3.440.00M
5BZQ15.6015.150.452.97%15.4515.83254.21K0.880.00M
6SAA81.3479.062.282.88%80.9781.371.50K0.420.00M
7TUR32.5731.680.892.81%31.532.57929.02K2.10.00M
8GAZ0.560.58-0.02-2.79%0.54970.595196.80K2.940.00M
9UMDD82.0179.882.132.67%81.2582.897.00K0.820.00M
10SMDD15.8216.23-0.41-2.53%15.82163.08K0.330.00M
11URTY121.85119.032.822.37%120.13123.5148.79K0.70.00M
12TZA19.1719.62-0.45-2.29%18.8719.449.16M1.030.00M
13SCO32.9832.270.712.2%32.3733.21.05M1.070.00M
14TNA103.90101.682.222.18%102.5105.443.24M0.860.00M
15EFU33.8834.62-0.74-2.14%33.8734.052.30K0.680.00M
16SRTY50.6551.73-1.08-2.09%49.8651.331.14M1.140.00M
17JPNL48.0047.020.982.08%47.58482.49K0.660.00M
18EWV38.1738.95-0.78-2%38.1738.43.73K0.890.00M
19UCO22.1022.55-0.45-2%21.9122.515.24M0.490.00M
20KOLD25.8226.35-0.52-1.99%25.6226.527921.26K0.770.00M
21GREK8.048.20-0.16-1.95%8.018.1357.17K0.970.00M
22SOXS10.1410.34-0.20-1.93%10.0610.32335.21K0.680.00M
23SIL36.6135.930.681.89%35.3236.7309.19K1.430.00M
24SOXL60.3459.221.121.89%59.2360.84272.76K0.830.00M
25BOIL15.5915.310.281.83%15.1815.76287.14K1.040.00M
Open in screener

Login | Register
Monday Jan 16, 2017   EST
Enter a Ticker:

Economic Calendar

AAII Sentiment Survey

BULL^ neut ^ BEAR

Chart

index chart
index color
SPY227.050.520.23%62,717,865

Upgrades/Downgrades