/ Symbols: Reset | Weeklys (20, 50, 80, 10&1m, 20&5m, 30&1m, 30&2m, 30&3m, 30&4m, ETFs) China sort by: Help
Filters selected: 1. Price=over $80, 4. Industry=-Stock Only, 18. Option=Weekly,

Total: 116 #1 | First   <<<  [1]  >>> Last

NoSymbolPriceVolumeSectorIndustry$ Change% ChangeOpenDay LowDay High52W Low52W HighMkt Cap$-VolAvg Vol(3m)r-Vol (3m)P/EATR%Option% 5d Low% 5d High% 20d Low% 20d High
1STMP225.85229.89KTechnologyApplication Software1.450.65%226.65223.35229.2089.49233.123.84B51.92427.77K0.5436.743.1925.96-3.126.39-3.12
2RHT121.23905.16KTechnologyApplication Software0.400.33%121.30120.16121.6468.54122.9521.41B109.731.62M0.5672.391.4621.26-0.357.61-1.4
3WDAY110.06865.00KTechnologyApplication Software-0.93-0.84%111.94108.55111.9465.79111.9422.90B95.21.59M0.542.4925.26-1.685.31-1.68
4CRM101.962.99MTechnologyApplication Software-0.38-0.37%103.67101.30103.9266.43103.9273.73B305.093.97M0.751.4722.68-1.897.69-1.89
5DATA80.261.12MTechnologyApplication Software-0.83-1.02%81.5579.2781.7441.4181.746.36B89.49731.91K1.521.7523.36-1.815.87-1.81
6FFIV121.29630.18KTechnologyBusiness Software & Services0.020.02%120.94119.91121.88114.63149.507.68B76.43753.28K0.8420.0672.1622.13-4.865.81-4.86
7MSFT83.04517.35MTechnologyBusiness Software & Services-0.14-0.16%83.6882.8883.7657.2886.20643.68B1440.719.54M0.8930.841.5125.45-3.6610.79-3.66
8WDC89.123.00MTechnologyData Storage Devices-0.15-0.17%90.0188.9091.2354.2695.7726.87B267.154.14M0.7268.0112.8625.69-2.318.48-2.31
9ATHN122.94326.01KTechnologyHealthcare Information Services-4.94-3.86%128.06122.04128.0690.11158.664.99B40.08538.95K0.60158.534.0121.44-5.4310.15-8
10IBM154.152.39MTechnologyInformation Technology Services0.090.06%154.10153.83154.90139.13182.79143.42B368.474.37M0.5512.8721.7420.94-0.635.45-5.14
11ACN143.051.63MTechnologyInformation Technology Services0.690.48%142.26141.47143.09112.31143.7887.56B233.361.95M0.8426.061.1621.21-0.515.75-0.51
12NOW124.35867.10KTechnologyInformation Technology Services-2.02-1.6%127.20123.20127.5072.80129.5621.54B107.821.30M0.672.6224.94-2.476.19-4.02
13GOOGL1043.551.70MTechnologyInternet Information Providers10.511.02%1,036.311,034.001,047.86743.591,063.62721.17B1773.21.53M1.1137.72091.7325.36-1.897.55-1.89
14GOOG1025.651.14MTechnologyInternet Information Providers9.010.89%1,017.211,016.951,029.67727.541,048.39709.05B1170.71.35M0.8537.091.7225.5-2.177.38-2.17
15BIDU246.163.05MTechnologyInternet Information Providers2.220.91%247.71245.91251.18159.54274.9786.82B752.012.85M1.0746.413.4425.9-7.295.9-10.48
16FB182.3523.60MTechnologyInternet Information Providers2.291.27%182.36180.57182.69113.55182.69529.93B4304.0114.25M1.6640.841.5127.02-0.198.16-0.19
17WB96.572.44MTechnologyInternet Information Providers3.924.23%93.7293.6196.8740.12108.300.00M235.242.14M1.143.5128.14-0.318.14-7.32
18YY89.15678.99KTechnologyInternet Information Providers-1.24-1.37%90.8488.3991.5837.8197.590.00M60.530.004.1826.04-2.656.04-8.65
19NTES276.211.35MTechnologyInternet Software & Services-5.71-2.03%284.08275.56284.61211.11337.550.00M371.530.002.7321.85-2.954.07-2.95
20EA113.9118.40MTechnologyMultimedia & Graphics Software-5.69-4.76%116.00111.28116.6073.74122.7935.38B956.552.37M3.5430.682.4222.36-4.953.26-5.3
21PANW144.671.43MTechnologyNetworking & Communication Devices-2.53-1.72%147.58142.70147.94107.31165.6913.33B206.781.32M1.082.0721.38-3.531.38-5.66
22AVGO259.522.17MTechnologySemiconductor - Broad Line-4.39-1.66%264.24256.89265.64160.62266.70107.86B562.042.59M0.84201.352.1426.89-2.698.88-2.69
23NXPI117.252.46MTechnologySemiconductor - Broad Line0.200.17%117.05116.89117.7395.88118.0029.55B288.261.72M1.4320.840.6120.83-0.643.25-0.64
24TXN96.463.01MTechnologySemiconductor - Broad Line-0.23-0.24%96.9795.7797.2566.8097.5695.98B290.634.08M0.7424.251.4220.78-1.137.05-1.13
25SWKS110.931.93MTechnologySemiconductor - Integrated Circuits-2.93-2.57%114.52110.59114.6071.65114.8020.72B214.471.53M1.2721.652.3725.9-3.379.11-3.37
26NVDA206.9211.28MTechnologySemiconductor - Specialized0.110.05%209.35204.60209.9766.57209.97125.72B2334.6515.61M0.7260.262.4726.76-1.4515.6-1.45
27VMW119.311.18MTechnologyTechnical & System Software-0.38-0.32%120.00118.66120.3174.85121.0949.01B140.641.67M0.7043.141.1820.79-1.477.72-1.47
28FDX225.46931.18KServicesAir Delivery & Freight Services-0.35-0.15%227.00224.67227.38171.60231.3560.85B209.941.19M0.7821.391.1820.35-2.553.53-2.55
29UPS117.61.58MServicesAir Delivery & Freight Services0.070.06%117.94117.18118.17102.12121.75102.05B185.432.24M0.7028.981.420.51-3.410.93-3.41
30PCLN1912.65313.26KServicesBusiness Services0.690.04%1,918.471,910.941,927.731,422.192,067.9994.13B599.15433.31K0.7240.751.3222.62-1.662.62-2.49
31AMZN1099.093.15MServicesCatalog & Mail Order Houses-6.19-0.56%1,105.401,096.741,108.97710.101,122.79530.84B3461.833.38M0.93281.0412.23213.48-2.1114.19-2.11
32CHTR338.082.00MServicesCATV Systems3.911.17%335.62335.46340.74241.50408.8387.66B676.452.00M1.0097.373.0529.66-0.789.66-9.84
33NFLX197.564.44MServicesCATV Systems1.130.58%197.24196.00199.20110.68204.3885.01B877.937.02M0.63196.392.4221.79-1.767.08-3.34
34COST162.971.60MServicesDiscount, Variety Stores1.891.17%161.97161.29163.25142.11183.1870.94B260.323.35M0.4826.691.7522.19-0.355.75-2.48
35WMT88.224.61MServicesDiscount, Variety Stores0.911.04%87.0787.0088.3965.2889.11262.20B406.698.67M0.5321.08971.9622.12-112.74-1
36DG81.321.19MServicesDiscount, Variety Stores0.480.59%81.2180.4681.6565.9785.0722.27B96.52.72M0.4418.461.6721.07-4.413.16-4.41
37MCK139.982.41MServicesDrugs Wholesale2.101.52%138.78138.00142.93129.27169.2929.59B336.661.90M1.266.393.5524.27-13.924.27-13.92
38DIS99.135.39MServicesEntertainment - Diversified1.321.35%98.1398.0099.4691.69116.10152.40B534.678.09M0.6717.511.2322.31-0.352.41-1.83
39TWX98.536.59MServicesEntertainment - Diversified0.240.24%98.6297.7899.1485.22103.9076.99B649.374.17M1.5818.371.0120.98-1.120.98-5.17
40RH91.732875.86KServicesHome Furnishing Stores1.812.02%90.5189.5192.1824.4191.891.94B80.341.56M0.564830.265.27211.2-0.4927.8-0.49
41HD165.242.29MServicesHome Improvement Stores-0.54-0.33%166.42165.19166.74119.82167.94195.97B378.434.55M0.5023.931.0320.22-1.612.31-1.61
42LOW80.133.00MServicesHome Improvement Stores0.180.23%79.6279.4280.5064.8786.2566.87B240.536.24M0.4822.81.4520.92-2.850.92-3.15
43TIF94.18934.68KServicesJewelry Stores0.560.6%94.3094.0495.3171.8697.2911.80B88.031.60M0.5825.741.5921.36-1.192.54-1.27
44EXPE122.752.84MServicesLodging-1.91-1.53%125.88122.69127.00111.88161.0019.10B348.512.43M1.1759.273.8124.03-17.334.03-20.42
45MAR120.141.01MServicesLodging0.660.55%120.51119.60120.9268.03120.9244.91B121.362.24M0.4539.57741.3223.21-0.6510.35-0.65
46NSC131.81803.64KServicesRailroads0.390.3%132.45130.72132.4591.28134.5237.99B105.931.58M0.5121.421.8821.16-1.944.78-2.01
47UNP117.0952.24MServicesRailroads1.301.13%116.59116.09117.2487.74119.7193.52B262.323.37M0.6621.1911.9325.66-2.187.71-2.18
48KSU105.54660.86KServicesRailroads1.321.27%104.77104.46105.7279.05109.1311.11B69.751.06M0.6221.212.323.47-0.175.86-2.02
49URI144.18928.17KServicesRental & Leasing Services2.701.91%143.34142.60144.5970.58147.6012.19B133.821.40M0.6620.942.4523.5-1.734.33-2.32
50WYNN151.9252.77MServicesResorts & Casinos4.443.01%152.38149.87153.5682.51153.5615.48B421.071.79M1.5556.8282.7628.22-1.069.14-1.06
51CMG270.565887.93KServicesRestaurants-1.34-0.49%271.90269.75275.48264.90499.007.80B240.241.41M0.6358.84.322.14-4.282.14-18.5
52MCD166.761.64MServicesRestaurants-0.15-0.09%165.72165.57167.99110.83167.90135.40B273.073.37M0.4927.361.2421.84-0.736.01-0.73
53ULTA204.921.13MServicesSpecialty Retail, Other3.131.55%203.79202.14212.35187.96314.8612.81B230.871.42M0.7927.763.5124.55-3.59.02-8.92
54BABA187.17423.68MServicesSpecialty Retail, Other2.281.24%187.88183.58188.8886.01188.88479.37B4432.9318.06M1.3163.622.4211.03-0.911.03-0.9
55SHPG145.955945.56KN/AN/A-1.68-1.14%148.57145.19148.75137.80192.640.00M138.010.002.3625.92-1.885.92-7.54
56RACE120.59500.47KN/AN/A0.910.76%121.00119.93121.1450.39121.1422.83B60.35664.08K0.7540.711.7125.16-0.458.43-0.45
57NOC294.63377.91KIndustrial GoodsAerospace/Defense - Major Diversified-0.90-0.3%295.67294.00296.49220.72306.6151.38B111.34697.22K0.5422.5451.3220.21-3.722.1-3.91
58LMT307.25690.87KIndustrial GoodsAerospace/Defense Products & Services-0.91-0.3%309.05306.99309.66236.21322.1988.90B212.271.06M0.6517.911.1921.3-2.281.3-4.64
59BA258.22.01MIndustrial GoodsAerospace/Defense Products & Services0.220.09%258.29256.24259.41138.80267.21152.91B518.813.54M0.5722.661.5721.12-1.241.45-3.37
60UTX120.412.08MIndustrial GoodsAerospace/Defense Products & Services0.650.54%120.55119.93121.00100.52124.7995.88B250.753.61M0.5818.281.121.31-0.492.54-2.33
61MMM230.8621.07MIndustrial GoodsDiversified Machinery0.670.29%231.00229.11231.76163.91238.90137.80B247.131.80M0.6026.341.4720.76-3.327.55-3.36
62CMI173.071.67MIndustrial GoodsDiversified Machinery-3.81-2.15%179.26172.57181.79121.22181.7929.69B289.81.22M1.3720.0921.9320.56-4.81.33-4.8
63ETN81.583.04MIndustrial GoodsDiversified Machinery1.561.95%80.8880.8082.3459.0782.1136.37B248.162.60M1.1718.751.6625.1-0.926.5-0.92
64CAT136.2653.02MIndustrial GoodsFarm & Construction Machinery0.470.34%135.67135.43137.3080.33140.4480.91B411.73.43M0.88764.861.6320.88-1.548.2-2.97
65DE134.461.04MIndustrial GoodsFarm & Construction Machinery1.581.19%133.87133.25134.7387.68133.8742.90B139.572.40M0.4322.181.2923-0.25.93-0.2
66REGN397.48950.51KHealthcareBiotechnology-5.14-1.28%403.81394.56405.50325.35543.5542.59B377.81767.21K1.2440.292.4720.74-5.50.74-16.67
67BIIB315.81.04MHealthcareBiotechnology4.141.33%312.75311.57319.95244.28348.8466.66B328.51.33M0.7820.692.8123.54-1.34.64-9.47
68ILMN207.87500.60KHealthcareBiotechnology2.681.31%206.49205.20207.89119.37214.5030.08B104.06880.01K0.5741.342.3822.8-1.34.87-3.09
69AMGN175.961.87MHealthcareBiotechnology0.740.42%175.30174.72177.31133.64191.10128.13B329.542.52M0.7415.992.0823.7-0.833.7-7.39
70VRTX142.881.95MHealthcareBiotechnology-3.35-2.29%147.35142.39147.3571.46167.8536.28B278.271.47M1.32138.233.1922.75-6.492.75-9.59
71JAZZ141.59264.66KHealthcareBiotechnology0.060.04%142.00140.30143.0595.80163.758.57B37.47458.31K0.5821.992.5426.48-1.026.48-6.1
72PBYI126.7505.22KHealthcareBiotechnology-0.60-0.47%127.85125.55130.0728.35131.004.83B64.01764.69K0.663.0925.94-3.285.94-3.28
73ALXN115.442.97MHealthcareBiotechnology-4.22-3.53%119.97114.79120.4996.18149.3426.44B342.651.72M1.7351.373.8320.57-12.380.57-20.34
74TSRO114.27278.48KHealthcareBiotechnology-1.50-1.3%116.86112.61116.86106.64192.946.30B31.82798.60K0.353.4325.81-3.975.81-9.15
75CELG100.747.02MHealthcareBiotechnology-0.23-0.23%101.89100.04102.3094.55147.1779.53B707.45.89M1.1931.484.8726.55-1.726.55-29.55
76JNJ140.0543.15MHealthcareDrug Manufacturers - Major0.640.46%139.83139.34140.59109.32144.35375.36B441.235.34M0.5924.321.5220.77-2.575.81-2.98
77ABBV93.024.99MHealthcareDrug Manufacturers - Major2.773.07%90.7890.2793.3455.8598.26145.11B463.746.63M0.7522.393.0629.13-2.059.13-5.33
78LLY82.962.49MHealthcareDrug Manufacturers - Major1.021.24%82.1782.0083.8264.1889.0986.96B206.933.47M0.7235.671.6921.52-2.531.52-6.88
79PRGO82.71581.07MHealthcareDrug Related Products1.732.13%81.5881.2783.8863.6891.9511.73B88.881.60M0.672.2923.29-3.543.29-7.26
80AGN185.74810.37MHealthcareDrugs - Generic8.524.81%176.59169.64188.36169.64256.8058.23B1925.583.14M3.315.3073.8329.5-1.399.5-12.04
81HUM255.67452.41KHealthcareHealth Care Plans0.320.13%256.25254.25258.49165.03264.5637.14B115.671.07M0.4221.142.0422.96-3.368.47-3.36
82UNH209.7771.38MHealthcareHealth Care Plans-0.44-0.21%211.62208.92212.63136.22212.77208.63B289.032.92M0.4723.952.0621.06-1.4112.78-1.41
83ANTM209.691.48MHealthcareHealth Care Plans0.480.23%210.03208.67210.98114.85212.0755.23B309.491.61M0.9219.892.6522.17-1.1215.02-1.12
84CI197.8251.34MHealthcareHealth Care Plans0.610.31%198.20196.75198.58115.45202.5049.61B264.451.30M1.0322.731.7420.98-2.318.05-2.31
85AET171.551.95MHealthcareHealth Care Plans1.520.89%170.92169.69171.91104.59184.9856.89B334.372.10M0.9338.022.9827.22-7.2614.6-7.26
86ISRG376.39435.12KHealthcareMedical Appliances & Equipment1.030.27%377.31373.86378.39203.571,094.5542.05B163.77451.36K0.9654.2112.7921.86-1.517.54-65.61
87MDT80.4954.01MHealthcareMedical Appliances & Equipment-0.03-0.03%80.4280.0181.1669.3589.72109.30B322.635.24M0.7727.161.6122.07-1.465.21-1.46
88MA149.13.74MFinancialCredit Services0.330.22%149.95148.92151.4999.51152.00160.17B557.083.18M1.1837.321.3922.08-1.914.68-1.91
89V111.0854.92MFinancialCredit Services1.111.01%110.50110.42111.4075.17111.00253.70B546.876.71M0.7341.261.2622.23-0.285.64-0.28
90AXP95.811.64MFinancialCredit Services0.290.3%96.2995.4496.5765.0396.4785.26B157.463.21M0.5119.78131.3921.95-0.796.41-0.79
91COF91.91.28MFinancialCredit Services-0.28-0.3%92.6691.4192.9971.9196.9244.94B117.522.35M0.5413.541.6621.01-1.619.56-1.61
92GS244.382.55MFinancialInvestment Brokerage - National1.900.78%243.89242.91247.40174.73255.1595.48B622.972.69M0.9512.811.7722.02-1.223.91-1.22
93CME136.08749.27KFinancialInvestment Brokerage - National-1.09-0.79%137.99135.61138.2999.58138.4946.84B101.961.18M0.6328.1311.4622.49-1.62.83-1.74
94JPM101.116.53MFinancialMoney Center Banks0.500.5%101.10100.73101.7067.64102.42359.13B660.7311.74M0.5614.641.3520.54-1.286.48-1.28
95AMT140.82.10MFinancialREIT - Diversified-2.87-2%144.25140.45144.6699.72148.7161.40B296.381.88M1.1257.231.8222.47-2.763.07-2.76
96WHR164.66946.22KConsumer GoodsAppliances0.730.45%165.00163.63167.45149.54202.9912.21B155.8928.27K1.0216.752.5522.55-1.673.1-13.67
97TSLA321.96.03MConsumer GoodsAuto Manufacturers - Major-9.63-2.9%332.25320.26332.61178.19389.6154.52B1941.255.71M1.062.9921.65-3.221.65-11.32
98TAP81.6051.94MConsumer GoodsBeverages - Brewers0.740.91%81.5980.2583.3278.10106.3517.64B158.651.48M1.318.191.7524.49-2.064.49-3.89
99PEP110.152.06MConsumer GoodsBeverages - Soft Drinks-0.08-0.07%109.76109.61110.6898.50119.39156.66B226.753.57M0.5822.771.0620.72-0.980.89-3.06
100PM104.022.79MConsumer GoodsCigarettes-0.62-0.59%104.78103.95105.0086.78123.55161.87B290.083.73M0.7523.091.5520.07-3.550.07-9.77
101HSY106.78528.06KConsumer GoodsConfectioners0.600.57%106.57105.61106.8695.68116.4922.53B56.391.03M0.5133.891.524.16-0.674.16-3.79
102AAPL166.6328.78MConsumer GoodsElectronic Equipment-2.41-1.43%169.87165.61169.94104.08169.94870.08B4796.4328.38M1.0119.12471.726.28-1.958.17-1.95
103PG87.133.72MConsumer GoodsPersonal Products0.790.91%86.3386.1187.1481.1894.67221.29B323.736.91M0.5415.521.4421.64-0.731.64-6.82
104RL89.71.87MConsumer GoodsTextile - Apparel Clothing0.270.3%90.2188.5190.3166.06114.007.29B167.881.30M1.442.5821.34-3.387.73-3.38
105HAS90.981.29MConsumer GoodsToys & Games-1.61-1.74%92.9090.7393.3377.20116.2011.64B117.481.49M0.8720.1592.3620.28-6.52.62-8.04
106MON121.061.91MBasic MaterialsAgricultural Chemicals-0.04-0.03%121.15120.98121.4997.35122.7953.33B231.691.89M1.0123.850.5620.36-0.791.52-1.41
107AGU109.62244.72KBasic MaterialsAgricultural Chemicals0.700.64%110.02108.99110.2587.82111.8815.16B26.83328.97K0.7426.471.6523.76-0.574.51-0.86
108DD83.9334.86MBasic MaterialsAgricultural Chemicals0.000%83.5483.3185.1666.0286.3672.83B2925.892.54M13.7532.791.1822.78-1.444.78-1.44
109PXD153.932.14MBasic MaterialsIndependent Oil & Gas4.262.85%150.92150.67155.25125.46199.8326.33B329.422.15M0.99156.2112.3129.44-0.859.71-0.85
110EOG101.913.07MBasic MaterialsIndependent Oil & Gas2.042.04%100.7996.71102.4781.99109.3758.78B312.972.76M1.111.6826.44-0.556.87-0.55
111CVX115.723.87MBasic MaterialsMajor Integrated Oil & Gas-0.17-0.15%116.30115.35116.97100.95120.89220.82B447.675.10M0.7637.791.4722.8-2.762.8-4.28
112XOM83.786.08MBasic MaterialsMajor Integrated Oil & Gas0.430.52%83.3983.2683.9476.0593.22354.92B509.079.41M0.6530.19670.8622.16-0.552.97-0.55
113TSO97.87Basic MaterialsOil & Gas Refining & Marketing-97.87-100%99.530.000.0072.7899.760.00M02.13M0.001.5820.9-1.894.84-1.89
114PSX92.361.68MBasic MaterialsOil & Gas Refining & Marketing1.281.41%91.0390.9292.6575.1495.0047.14B155.022.04M0.8227.581.422.39-0.313.47-2.78
115VLO80.6653.13MBasic MaterialsOil & Gas Refining & Marketing1.782.25%79.3279.0780.8657.4080.5435.49B252.23.69M0.8519.831.4126.36-0.246.36-0.24
116LYB103.352.31MBasic MaterialsSpecialty Chemicals-0.18-0.17%104.21103.15105.2276.71107.8341.44B238.422.39M0.9611.692.1425.75-4.157.43-4.15

Total: 116 #1 | First   <<<  [1]  >>> Last