Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1TASRAerospace/Defense Products & Services22.0022.00-22.00-100%00.00M
2SRPTBiotechnology40.9334.086.8520.1%39.5643.6919.89M10.742.25B
3SHLDDepartment Stores9.608.680.9210.6%9.4510.7611.76M8.661.03B
4EMESOil & Gas Equipment & Services8.249.04-0.80-8.85%8.159.25852.79K1.26247.79M
5SDRLOil & Gas Drilling & Exploration0.460.430.035.84%0.440.4659.41M1.22229.52M
6BHIOil & Gas Equipment & Services57.6854.513.175.82%54.5757.734.12M1.470.00M
7LOWHome Improvement Stores72.5676.83-4.27-5.56%71.5876.1423.85M4.2661.26B
8QCOMCommunication Equipment53.9756.78-2.81-4.95%53.4655.4335.84M3.5679.74B
9WLLOil & Gas Drilling & Exploration5.125.38-0.26-4.83%5.055.4923.62M1.151.86B
10KMIOil & Gas Pipelines20.5619.670.894.52%20.3521.2534.74M2.8845.90B
11CMGRestaurants356.05372.83-16.78-4.5%355.71373.964.45M4.1410.21B
12WHRAppliances189.74198.34-8.60-4.34%188.37197.072.27M2.8614.04B
13TRIPInternet Information Providers37.8939.60-1.71-4.32%37.8739.762.11M0.765.35B
14MNKDrugs - Generic46.7144.871.844.1%44.8747.092.26M1.054.64B
15HDHome Improvement Stores147.03153.30-6.27-4.09%145.61152.5718.24M4.18175.78B
16TSROBiotechnology129.02124.025.004.03%123.1130.341.28M1.056.95B
17GRPNInternet Information Providers3.833.99-0.16-4.01%3.8346.96M0.852.15B
18HIMXSemiconductor - Specialized8.868.520.343.99%8.5894.61M0.00M
19PRGODrug Related Products75.5172.652.863.94%72.9475.641.43M0.8410.83B
20BBYElectronics Stores53.9656.17-2.21-3.93%52.9756.187.98M1.8216.46B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,999.221,992.107.120.36%1993.172008.65342.34K0.798.25B
2AMZNCatalog & Mail Order Houses1,028.701,026.871.830.18%1022.521034.973.08M0.82491.69B
3GOOGLInternet Information Providers992.19992.77-0.58-0.06%984.62998.681.42M0.8686.35B
4ISRGMedical Appliances & Equipment971.73966.794.940.51%962.76974.66662.60K2.0635.80B
5GOOGInternet Information Providers968.15970.89-2.74-0.28%961.51975.91.62M0.98669.72B
6REGNBiotechnology521.13506.7914.342.83%509.92524.89767.89K0.7855.02B
7CMGRestaurants356.05372.83-16.78-4.5%355.71373.964.45M4.1410.21B
8CHTRCATV Systems345.30346.61-1.31-0.38%344.32349.671.23M0.8192.38B
9TSLAAuto Manufacturers - Major329.92325.264.661.43%324.2330.225.15M0.6554.19B
10NTESInternet Software & Services308.65306.961.690.55%305.86310.74847.61K0.00M
11LMTAerospace/Defense Products & Services289.67290.67-1.00-0.34%288.94290.741.15M1.283.84B
12BIIBBiotechnology281.44281.95-0.51-0.18%280.75284.321.04M0.6859.70B
13NOCAerospace/Defense - Major Diversified264.77264.92-0.15-0.06%263.42265.56517.53K0.7246.22B
14ULTASpecialty Retail, Other255.74256.75-1.01-0.39%254.89256.94785.11K0.915.86B
15AVGOSemiconductor - Broad Line253.43254.40-0.97-0.38%252.352551.20M0.44103.04B
16AGNDrugs - Generic249.07246.412.661.08%247.09251.632.40M1.0983.65B
17HUMHealth Care Plans235.83236.23-0.40-0.17%234.84237.091.04M0.734.03B
18GSInvestment Brokerage - National222.30222.87-0.57-0.26%221.61224.763.49M1.0390.99B
19MMMDiversified Machinery212.45212.100.350.17%212.06213.411.34M0.75126.88B
20FDXAir Delivery & Freight Services211.88212.88-1.00-0.47%211.34213.471.95M1.2657.42B
21BAAerospace/Defense Products & Services210.28210.88-0.60-0.28%209.92211.252.22M0.77126.92B
22UNHHealth Care Plans191.50189.192.311.22%188.92191.923.08M1.07184.54B
23BIDUInternet Information Providers191.32190.910.410.21%190.79192.861.57M0.666.36B
24ANTMHealth Care Plans190.69190.290.400.21%189.73191.391.23M0.8150.53B
25WHRAppliances189.74198.34-8.60-4.34%188.37197.072.27M2.8614.04B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1CKECMovie Production, Theaters33.4033.40-33.40-100%00.00M
2CYNOMedical Appliances & Equipment65.9765.97-65.97-100%00.00M
3LLTCSemiconductor - Specialized65.0065.00-65.00-100%00.00M
4LMCABroadcasting - TV30.1030.10-30.10-100%00.00M
5MENTTechnical & System Software37.2637.26-37.26-100%00.00M
6PNRASpecialty Eateries314.93314.93-314.93-100%314.85314.98323.45K0.737.08B
7QUNRGeneral Entertainment30.4130.41-30.41-100%00.00M
8PLKIRestaurants78.9778.97-78.97-100%00.00M
9GKPersonal Services97.5197.51-97.51-100%0.00M
10AVADiversified Utilities52.2843.338.9520.66%50.952.428.08M30.153.37B
11SRPTBiotechnology40.9334.086.8520.1%39.5643.6919.89M10.742.25B
12STCProperty & Casualty Insurance41.6146.35-4.74-10.23%41.5844.88396.04K4986.57M
13ADSBusiness Services238.62263.53-24.91-9.45%235.89252.452.09M3.2213.29B
14POOLSporting Goods106.75117.87-11.12-9.43%105.571141.52M7.974.41B
15SLCAIndustrial Metals & Minerals31.7134.98-3.27-9.35%31.0935.345.62M1.952.57B
16PTCTechnical & System Software54.1058.92-4.82-8.18%53.555.858.85M7.36.25B
17CHKPSecurity Software & Services107.41115.72-8.31-7.18%105.79109.994.33M4.2917.73B
18MNROAuto Parts45.1042.402.706.37%42.947.951.08M2.181.47B
19HAWKCredit Services46.1043.452.656.1%4546.72.12M3.82.60B
20WESOil & Gas Pipelines53.2056.65-3.45-6.09%52.6253.74.82M12.497.53B
21PPGSpecialty Chemicals106.72113.60-6.88-6.06%105.83109.594.68M3.9627.34B
22BHIOil & Gas Equipment & Services57.6854.513.175.82%54.5757.734.12M1.470.00M
23ESPRBiotechnology48.8046.202.605.63%46.150.05783.58K1.151.10B
24LOWHome Improvement Stores72.5676.83-4.27-5.56%71.5876.1423.85M4.2661.26B
25CHRWAir Delivery & Freight Services65.0168.69-3.68-5.36%63.4165.348.85M6.029.16B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other152.11153.15-1.04-0.68%151.84154.1216.61M0.99384.84B
2VIPSCatalog & Mail Order Houses11.9411.930.010.08%11.7712.095.10M0.826.99B
3SFUNInternet Information Providers3.173.18-0.01-0.31%3.163.21851.37K0.371.40B
4NQApplication Software3.523.53-0.01-0.28%3.483.55224.68K0.74379.48M
5KNDIAuto Manufacturers - Major4.154.25-0.10-2.35%4.154.2863.59K0.46199.29M
6YYInternet Information Providers67.5666.610.951.43%66.8168.55885.28K0.00M
7NTESInternet Software & Services308.65306.961.690.55%305.86310.74847.61K0.00M
8WBInternet Information Providers73.5574.20-0.65-0.88%73.0874.771.36M0.520.00M
9CTRPLodging57.3657.95-0.59-1.02%56.8658.252.43M0.00M
10JDInternet Information Providers42.9243.22-0.30-0.69%42.5143.495.82M0.00M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1GASL20.5621.80-1.24-5.69%20.4722.28116.76K0.830.00M
2XES16.0616.57-0.51-3.08%15.9616.68573.09K0.920.00M
3KOLD32.8031.990.812.53%31.3433.0379.10K1.410.00M
4BOIL9.669.90-0.24-2.42%9.5710.11468.17K1.520.00M
5IEZ34.8635.63-0.77-2.16%34.6735.88118.46K2.260.00M
6OIH25.6626.22-0.56-2.14%25.526.387.34M1.080.00M
7EFU25.7926.35-0.56-2.13%25.7925.793000.50.00M
8BISN/A22.2922.75-0.46-2.02%22.0722.7174.80K1.20.00M
9BIBN/A57.8456.701.142.01%56.8658.4554.46K1.880.00M
10DUST29.7430.35-0.61-2.01%29.3630.656.20M0.860.00M
11CURE44.4043.530.872%43.6444.68114.76K1.240.00M
12EUO22.2922.74-0.45-1.98%22.1922.56358.42K1.630.00M
13PXJ9.689.87-0.19-1.95%9.59649.926.77K0.320.00M
14XOP32.0432.66-0.62-1.9%31.9732.9720.32M1.090.00M
15ULE16.7016.390.311.89%16.5216.7724.29K0.560.00M
16PTM9.629.80-0.18-1.84%9.629.788800.490.00M
17FCG20.6921.07-0.38-1.8%20.6721.23128.69K0.710.00M
18TTT26.4926.95-0.46-1.71%26.3126.5614.59K0.610.00M
19NUGT31.0330.520.511.67%30.1531.486.09M0.540.00M
20CORN19.6219.300.321.66%19.4419.72131.35K1.40.00M
21SCO41.8041.120.681.65%40.3441.911.25M0.830.00M
22UCO15.1215.37-0.25-1.63%15.0715.675.29M0.710.00M
23JJG29.7329.260.471.61%29.3229.7938.09K0.530.00M
24DRN22.6923.06-0.37-1.6%22.6523.1652.02K0.470.00M
25BAL45.5544.850.701.56%45.2945.626.76K0.680.00M
Open in screener

Login | Register
Thursday Jul 20, 2017   EST
Enter a Ticker:

Economic Calendar

Jobless Claims 8:30 AM ET Philadelphia Fed Business Outlook Survey 8:30 AM ET Bloomberg Consumer Comfort Index 9:45 AM ET Leading Indicators 10:00 AM ET EIA Natural Gas Report 10:30 AM ET 3-Month Bill Announcement 11:00 AM ET 6-Month Bill Announcement 11:00 AM ET 2-Yr FRN Note Announcement 11:00 AM ET 2-Yr Note Announcement 11:00 AM ET 5-Yr Note Announcement 11:00 AM ET 7-Yr Note Announcement 11:00 AM ET 10-Yr TIPS Auction 1:00 PM ET Fed Balance Sheet 4:30 PM ET Money Supply 4:30 PM ET 

AAII Sentiment Survey

BULL^ neut ^ BEAR

Chart

index chart
index color
SPY247.10.110.04%46,996,878

Upgrades/Downgrades