Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1ABXGold16.8919.04-2.15-11.29%16.8618.2151.39M3.6119.69B
2ESRXHealth Care Plans60.0167.25-7.24-10.77%57.861.1736.85M8.3836.35B
3AKSSteel & Iron6.407.12-0.72-10.11%6.397.5464.70M3.142.01B
4SHLDDepartment Stores11.2812.45-1.17-9.4%11.1912.412.06M1.031.21B
5ACHNBiotechnology3.483.210.278.41%3.223.522.04M1.43475.79M
6CATFarm & Construction Machinery104.4296.817.617.86%102104.8918.38M3.4161.24B
7HIMXSemiconductor - Specialized7.127.69-0.57-7.41%6.987.8111.96M2.381.22B
8AVPPersonal Products4.824.490.337.35%4.514.824.39M0.72.11B
9FCXCopper13.1012.230.877.11%12.3913.3650.53M1.9518.93B
10AUYGold2.752.96-0.21-7.09%2.732.9424.55M2.112.57B
11KGCGold3.513.76-0.25-6.65%3.493.7218.06M1.554.37B
12PLUGDiversified Electronics2.312.170.146.45%2.182.3815.30M1.27441.64M
13RADDrug Stores3.973.730.246.43%3.834.0727.33M1.174.15B
14NFLXCATV Systems152.16143.838.335.79%146.22153.5220.66M3.7565.58B
15EMESOil & Gas Equipment & Services13.0912.390.705.65%12.3613.2741.39K0.9393.63M
16MCDRestaurants141.70134.237.475.57%137.18141.9910.88M3.05116.05B
17SRPTBiotechnology35.8134.021.795.26%34.2236.023.51M1.641.96B
18VRXDrug Delivery9.028.600.424.88%8.59.0612.64M0.673.14B
19AGSilver8.118.51-0.40-4.7%7.938.445.94M1.321.34B
20XONBiotechnology21.1320.270.864.24%20.2621.25993.41K0.822.51B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,799.091,798.620.470.03%1795.311807.78356.36K0.8788.46B
2AMZNCatalog & Mail Order Houses907.62907.410.210.02%903909.483.38M1.02433.09B
3GOOGLInternet Information Providers888.84878.939.911.13%879.28892.252.03M1.33614.56B
4GOOGInternet Information Providers872.30862.769.541.11%862.818751.67M1.16603.13B
5ISRGMedical Appliances & Equipment827.24822.185.060.62%820.45833.05486.29K1.3530.48B
6CMGRestaurants471.76468.792.970.63%468.27474.271.97M2.3413.57B
7REGNBiotechnology372.32371.930.390.1%370376.24711.72K0.839.27B
8CHTRCATV Systems344.50340.364.141.22%340.89345.31.41M1.0392.64B
9TSLAAuto Manufacturers - Major313.79308.035.761.87%305.86313.986.74M1.2250.73B
10BIIBBiotechnology286.89276.8610.033.62%285.9291.93.12M1.9161.95B
11ULTASpecialty Retail, Other277.99278.21-0.22-0.08%276.64281.19511.76K0.8117.27B
12NTESInternet Software & Services277.96274.143.821.39%274.36278.821.06M0.9436.48B
13LMTAerospace/Defense Products & Services270.02276.21-6.19-2.24%267.67274.52.96M2.8478.04B
14NOCAerospace/Defense - Major Diversified248.13249.14-1.01-0.41%247.38249.621.54M1.6643.32B
15AGNDrugs - Generic238.22236.981.240.52%236.51239.22.98M1.0179.86B
16GSInvestment Brokerage - National226.63223.223.411.53%225.15227.984.00M1.0292.76B
17AVGOSemiconductor - Broad Line223.20221.241.960.89%221.952241.48M0.5789.58B
18HUMHealth Care Plans217.97213.764.211.97%214.512201.89M1.3132.55B
19MMMDiversified Machinery195.13194.230.900.46%192.36195.614.15M2.17116.34B
20FDXAir Delivery & Freight Services188.97188.560.410.22%188.6190.591.47M0.8250.53B
21BIDUInternet Information Providers186.99180.036.963.87%182.33187.53.75M1.7564.98B
22BAAerospace/Defense Products & Services183.51182.061.450.8%182.53183.853.73M1.12112.40B
23ILMNBiotechnology181.50180.201.300.72%179.79182.421.37M1.4826.55B
24WHRAppliances180.94174.806.143.51%177.48182.943.66M4.4113.47B
25PXDIndependent Oil & Gas178.35175.722.631.5%175.87179.11.73M0.8930.28B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1NORDEducation & Training Services32.8227.625.2018.83%32.2832.997.92M60.663.42B
2STRPDiversified Communication Services128.96110.8918.0716.3%119.85130.422.11M6.641.61B
3RRental & Leasing Services68.2879.28-11.00-13.87%68.272.494.07M6.33.65B
4TUPPackaging & Containers73.5265.697.8311.92%68.6474.362.52M4.013.73B
5WIXInternet Information Providers82.2573.608.6511.75%74.1583.253.51M4.843.69B
6ESRXHealth Care Plans60.0167.25-7.24-10.77%57.861.1736.85M8.3836.35B
7BITAInternet Information Providers30.7127.752.9610.67%27.831.082.11M2.742.12B
8AAAluminum36.4933.313.189.55%34.2336.5511.20M2.466.72B
9SCLCleaning Products88.3180.937.389.12%82.889.6167.02K2.241.98B
10CATFarm & Construction Machinery104.4296.817.617.86%102104.8918.38M3.4161.24B
11TEXFarm & Construction Machinery35.6633.092.577.77%34.536.433.66M2.423.78B
12WATMedical Instruments & Supplies171.46160.2711.196.98%160.52172.351.43M2.9113.73B
13CPLAEducation & Training Services98.0591.756.306.87%82.2199.25266.41K4.641.13B
14EDUEducation & Training Services66.9162.814.106.53%6368.512.41M2.4910.54B
15RAREBiotechnology65.0261.313.716.05%62.0565.16752.90K1.272.71B
16AGIOBiotechnology50.2047.372.835.97%48.0650.42891.05K1.552.12B
17NFLXCATV Systems152.16143.838.335.79%146.22153.5220.66M3.7565.58B
18MCDRestaurants141.70134.237.475.57%137.18141.9910.88M3.05116.05B
19CYOUMultimedia & Graphics Software30.5728.991.585.45%28.9530.87412.52K2.211.56B
20VRTUInformation Technology Services30.7729.181.595.45%29.2630.88577.47K1.34921.78M
21MASGeneral Building Materials36.9035.031.875.34%36.1337.018.22M2.4311.73B
22AXEIndustrial Equipment Wholesale85.0080.704.305.33%83.386.35379.73K2.242.81B
23SRPTBiotechnology35.8134.021.795.26%34.2236.023.51M1.641.96B
24REProperty & Casualty Insurance251.92239.3812.545.24%241.77252.96860.83K3.7110.31B
25CRSMetal Fabrication39.1337.261.875.02%37.839.57566.93K1.691.83B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other115.48114.860.620.54%114.8115.8211.33M1.25286.97B
2JDInternet Information Providers34.9634.570.391.13%34.8835.076.89M1.0749.58B
3NTESInternet Software & Services277.96274.143.821.39%274.36278.821.06M0.9436.48B
4CTRPLodging49.1047.551.553.26%48.2949.515.01M1.3225.71B
5WBInternet Information Providers54.2153.650.561.04%53.7654.742.00M1.411.24B
6VIPSCatalog & Mail Order Houses14.1213.960.161.15%14.0414.33.53M0.678.24B
7YYInternet Information Providers47.0045.961.042.26%46.1847.35897.25K0.942.61B
8SFUNInternet Information Providers3.453.440.010.29%3.413.512.14M0.741.52B
9NQApplication Software3.753.680.071.9%3.693.8308.82K0.7372.84M
10KNDIAuto Manufacturers - Major4.104.15-0.05-1.2%4.14.35240.07K1.04195.87M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1JDST19.8817.542.3413.34%18.4720.8913.39M0.750.00M
2JNUG4.555.25-0.70-13.33%4.26576.09M1.270.00M
3DUST32.5528.803.7513.02%29.9533.5617.10M1.970.00M
4NUGT8.179.36-1.19-12.71%7.869.0177.27M1.790.00M
5GASL32.2730.671.605.22%30.1732.37167.91K1.330.00M
6RING18.3219.30-0.98-5.08%18.1618.991.73M10.890.00M
7UVXY14.2214.93-0.71-4.76%14.1414.6218.19M0.70.00M
8GDXJ32.2433.70-1.46-4.33%31.6233.1745.28M2.040.00M
9GDX22.2223.20-0.98-4.22%21.9522.92129.98M2.120.00M
10INDL75.4272.552.873.96%74.5575.7298.03K1.960.00M
11YANG11.8812.36-0.48-3.88%11.7711.9336.91K0.820.00M
12TTT29.9628.851.113.85%29.2229.9728.10K0.610.00M
13YINN20.2019.460.743.8%20.1720.372.14M2.650.00M
14ZSL30.7029.611.093.68%30.3530.8781.68K1.440.00M
15TMV21.7721.010.763.62%21.2521.8847.05K0.830.00M
16TMF19.1519.86-0.71-3.58%19.0919.6971.75K1.950.00M
17UDOW114.21110.313.903.54%112.65114.46396.77K1.250.00M
18UYM58.3656.451.913.38%57.2458.4550.37K4.810.00M
19AGQ38.4839.81-1.33-3.34%38.1438.99167.65K0.980.00M
20SDOW33.3334.48-1.15-3.34%33.2133.771.11M1.070.00M
21SMN17.5018.10-0.60-3.31%17.4517.8417.98K1.740.00M
22NIB22.5521.860.693.16%21.922.5786.61K0.610.00M
23SIL34.3835.50-1.12-3.15%33.8735.19204.47K1.170.00M
24SOXL79.3076.902.403.12%77.4379.61287.66K0.940.00M
25SOXS7.277.50-0.23-3.07%7.237.44723.57K10.00M
Open in screener

Login | Register
Tuesday Apr 25, 2017   EST
Enter a Ticker:

Economic Calendar

Redbook 8:55 AM ET FHFA House Price Index 9:00 AM ET S&P Corelogic Case-Shiller HPI 9:00 AM ET New Home Sales 10:00 AM ET Consumer Confidence 10:00 AM ET Richmond Fed Manufacturing Index 10:00 AM ET State Street Investor Confidence Index 10:00 AM ET 4-Week Bill Auction 11:30 AM ET 52-Week Bill Auction 11:30 AM ET 2-Yr Note Auction 1:00 PM ET 

AAII Sentiment Survey

BULL^ neut ^ BEAR

Chart

index chart
index color
SPY238.551.380.58%75,539,081

Upgrades/Downgrades