Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1SRPTBiotechnology22.4018.443.9621.48%20.8323.2415.84M2.7995.58M
2WLLOil & Gas Drilling & Exploration12.4811.101.3812.43%11.2812.4823.57M0.772.39B
3AKSSteel & Iron3.953.570.3810.5%3.613.998.51M0.66652.83M
4SDRLOil & Gas Drilling & Exploration3.383.060.3210.46%3.053.4810.52M0.61.57B
5NAVTrucks & Other Vehicles11.7410.671.0710.03%10.7211.88792.16K0.59910.17M
6PBYIBiotechnology35.8032.613.199.78%32.7835.87501.26K0.651.08B
7RIGOil & Gas Drilling & Exploration9.959.220.737.89%9.249.979.89M0.523.51B
8CLFIndustrial Metals & Minerals3.253.020.237.45%3.033.39.01M0.9560.14M
9DRYSShipping2.212.060.157.28%2.062.24541.19K0.657.45M
10WFTOil & Gas Equipment & Services5.645.270.377.02%5.355.8118.53M0.934.91B
11NEOil & Gas Drilling & Exploration8.818.260.556.66%8.368.836.48M0.572.08B
12BABASpecialty Retail, Other76.0081.12-5.12-6.31%75.9179.231.72M2.9191.55B
13CHKIndependent Oil & Gas4.304.050.256.17%4.194.4932.60M0.672.95B
14AVPPersonal Products3.963.730.236.03%3.773.992.97M0.471.71B
15SHLDDepartment Stores12.6811.970.715.93%11.9212.891.33M1.661.28B
16CFAgricultural Chemicals29.2027.611.595.76%27.929.264.91M1.196.68B
17CYHHospitals13.0612.350.715.71%12.2213.243.00M0.751.38B
18HTZRental & Leasing Services9.028.530.495.69%8.559.076.00M0.613.66B
19DVNIndependent Oil & Gas36.3734.491.885.45%34.7736.566.84M0.5218.65B
20NQApplication Software4.063.850.215.45%3.854.08765.00K0.69374.11M
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,274.071,256.6317.441.39%12511274.92201.33K0.3762.31B
2GOOGLInternet Information Providers739.04733.036.010.82%732.6739.651.09M0.56503.55B
3GOOGInternet Information Providers726.63720.096.540.91%719.7727.511.14M0.61494.88B
4AMZNCatalog & Mail Order Houses709.73704.205.530.78%705.516710.862.03M0.48333.69B
5ISRGMedical Appliances & Equipment642.96638.674.290.67%638.08644.25134.75K0.3824.37B
6CMGRestaurants460.55457.333.220.7%455.62462.94490.71K0.4113.37B
7REGNBiotechnology394.79397.70-2.91-0.73%394400.99696.84K0.7241.74B
8BIIBBiotechnology277.84272.944.901.8%273.51279.461.03M0.6460.24B
9AGNDrug Manufacturers - Other229.00228.890.110.05%228.57231.21.69M0.3390.80B
10TSLAAuto Manufacturers - Major220.87217.912.961.36%216.51221.362.31M0.4229.19B
11SHPGN/A190.57187.822.751.46%189.88191.743.12M1.2437.64B
12BIDUInternet Information Providers175.80175.91-0.11-0.06%175.66178.812.43M0.7861.64B
13HUMHealth Care Plans174.10170.783.321.94%170.03175.141.34M1.5225.52B
14NTESInternet Software & Services173.30174.00-0.70-0.4%171.01176.06699.29K0.5622.60B
15MMMDiversified Machinery169.99168.631.360.81%168.75170.171.04M0.53102.63B
16FDXAir Delivery & Freight Services164.48164.380.100.06%164.476165.97539.03K0.3444.38B
17PXDIndependent Oil & Gas162.41162.97-0.56-0.34%161.78165.581.20M0.5326.87B
18GSInvestment Brokerage - National161.39157.593.802.41%158.03162.292.31M0.6570.30B
19AMGNBiotechnology155.32152.722.601.7%153.15155.791.82M0.56115.92B
20AVGOSemiconductor - Broad Line153.67151.422.251.49%150.49153.811.33M0.4659.07B
21JAZZBiotechnology153.63151.691.941.28%150.69154.3270.10K0.359.15B
22IBMInformation Technology Services151.67148.313.362.27%148.5151.752.64M0.61143.74B
23MNSTBeverages - Soft Drinks150.68150.110.570.38%149151.05962.03K0.6430.32B
24ALXNBiotechnology148.97146.672.301.57%146.71149.3644.65K0.4233.00B
25PANWNetworking & Communication Devices145.65146.11-0.46-0.31%143.39147.42954.40K0.5212.95B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1CSCInformation Technology Services48.9735.6513.3237.36%46.649.114.94M12.256.58B
2DYHeavy Construction82.0172.529.4913.08%79.0385.212.91M4.652.78B
3MGPIProcessed & Packaged Goods31.3428.223.1211.06%29.0331.6428.00K4.7495.57M
4PBYIBiotechnology35.8032.613.199.78%32.7835.87501.26K0.651.08B
5ALNYBiotechnology63.1257.815.319.19%58.2364.641.33M1.415.10B
6SMIndependent Oil & Gas31.4729.362.117.19%29.7931.482.21M0.442.07B
7BABASpecialty Retail, Other76.0081.12-5.12-6.31%75.9179.231.72M2.9191.55B
8PCRXDrug Manufacturers - Major43.4246.02-2.60-5.65%42.140145.621.70M1.961.60B
9BLUEBiotechnology44.6142.262.355.56%42.2444.63474.77K0.411.59B
10JACKRestaurants79.2575.114.145.51%76.0780.461.82M1.892.52B
11DVNIndependent Oil & Gas36.3734.491.885.45%34.7736.566.84M0.5218.65B
12BBYElectronics Stores32.1130.551.565.11%30.2632.199.55M2.0110.01B
13SINAInternet Software & Services50.3447.922.425.04%47.6350.691.35M1.983.39B
14WDCData Storage Devices44.3342.282.054.85%43.6544.875.80M0.9110.37B
15NBIXDrugs - Generic46.5148.77-2.26-4.63%46.2349.44692.47K0.654.12B
16AGIOBiotechnology50.4348.342.094.31%4850.72555.40K0.791.85B
17EDUEducation & Training Services41.0342.87-1.84-4.29%40.7242.981.16M0.916.61B
18EGNIndependent Oil & Gas47.0245.091.934.28%45.4747.2971.84K0.514.54B
19VETOil & Gas Drilling & Exploration33.7032.321.384.27%32.7433.8268.09K0.593.75B
20RYAAYN/A85.5482.153.394.12%82.585.7621.51K1.8421.82B
21YHOOInternet Information Providers36.0337.53-1.50-4%36.0336.9617.72M1.234.54B
22GPORIndependent Oil & Gas30.2229.081.143.92%29.3930.241.09M0.383.74B
23CBIGeneral Contractors37.5336.131.403.86%36.2837.69959.27K0.623.87B
24MEOHSpecialty Chemicals32.1830.991.193.84%31.332.36334.62K0.332.84B
25TGIAerospace/Defense Products & Services37.6836.301.383.8%36.5137.71255.43K0.381.83B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other76.0081.12-5.12-6.31%75.9179.231.72M2.9191.55B
2BIDUInternet Information Providers175.80175.91-0.11-0.06%175.66178.812.43M0.7861.64B
3JDInternet Information Providers22.9923.79-0.80-3.36%22.8123.912.81M1.0231.87B
4NTESInternet Software & Services173.30174.00-0.70-0.4%171.01176.06699.29K0.5622.60B
5CTRPLodging45.1445.42-0.28-0.62%45.1246.332.35M0.5621.17B
6VIPSCatalog & Mail Order Houses11.0410.880.161.43%10.711.115.90M0.696.22B
7SFUNInternet Information Providers5.535.500.030.46%5.55.72.50M0.692.66B
8NQApplication Software4.063.850.215.45%3.854.08765.00K0.69374.11M
9KNDIAuto Manufacturers - Major6.976.770.202.95%6.797212.99K0.43326.67M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1JDST20.6622.55-1.89-8.39%20.4824.223.02M2.40.00M
2JNUG114.94106.468.487.97%98.36115.851.25M1.680.00M
3GASL42.1239.222.907.39%39.3542.64192.93K0.350.00M
4INDL45.3642.502.866.73%44.3945.4954.13K1.610.00M
5DUST16.3917.40-1.01-5.83%16.26518.6720.07M1.920.00M
6NUGT76.6972.504.195.78%67.3377.148.61M1.040.00M
7RUSL57.9154.843.075.6%56.7958.81186.85K0.450.00M
8RUSS15.9016.84-0.94-5.58%15.6516.21426.56K0.70.00M
9YANG25.4226.86-1.44-5.36%25.2426.02211.28K0.560.00M
10YINN12.7112.070.645.3%12.4412.8837.06K0.580.00M
11TYD49.8947.802.094.37%49.8949.95960.610.00M
12ERX29.4728.261.214.28%28.8329.722.18M0.450.00M
13ERY16.4817.21-0.73-4.24%16.3216.881.36M0.590.00M
14XES18.2217.490.734.17%17.6618.3852.50K1.090.00M
15PXJ12.1411.680.463.94%12.0112.146.51K0.410.00M
16XME21.6120.800.813.89%20.8421.687.57M0.850.00M
17IEZ37.5236.171.353.73%36.4437.6645.44K0.460.00M
18FXP43.8845.57-1.69-3.71%43.7644.6180.56K1.50.00M
19EDC45.3543.731.623.7%44.9345.91.43M0.840.00M
20EDZ37.8839.33-1.45-3.69%37.3938.23785.20K0.620.00M
21GAZ0.410.43-0.02-3.62%0.40.4432.02K0.950.00M
22OIH28.1027.160.943.46%27.3628.223.04M0.460.00M
23UVXY11.7912.20-0.41-3.36%11.2811.8821.13M0.590.00M
24DPK28.4429.42-0.98-3.33%28.4428.634.59K0.550.00M
25DZK46.7045.211.493.3%46.2646.73.72K0.450.00M
Open in screener

Login | Register
Wednesday May 25, 2016   EST
Enter a Ticker:

Economic Calendar

MBA Mortgage Applications 7:00 AM ET International Trade in Goods 8:30 AM ET FHFA House Price Index 9:00 AM ET PMI Services Flash 9:45 AM ET EIA Petroleum Status Report 10:30 AM ET 2-Yr FRN Note Auction 11:30 AM ET Robert Kaplan Speaks 1:00 PM ET 5-Yr Note Auction 1:00 PM ET 

AAII Sentiment Survey

BULL^ neut ^ BEAR
19.3^46.6^34.1^

Chart

index chart
index color
SPY209.4851.620.78%47,627,117

Upgrades/Downgrades