Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1TASRAerospace/Defense Products & Services22.0022.00-22.00-100%00.00M
2SDRLOil & Gas Drilling & Exploration0.340.280.0620.07%0.260.37539.29M4.3168.99M
3RADDrug Stores2.402.73-0.33-12.09%2.262.64102.77M2.992.51B
4MNKDBiotechnology2.022.28-0.26-11.4%22.254.12M1.61211.46M
5BBYElectronics Stores52.7657.35-4.59-8%51.6156.6822.50M5.2315.78B
6CBIGeneral Contractors16.2815.171.117.32%14.9716.839.48M1.371.65B
7SWireless Communications8.207.680.526.77%7.558.4546.70M3.9832.77B
8WFTOil & Gas Equipment & Services4.144.43-0.29-6.55%4.124.4521.58M1.214.09B
9GOGODiversified Communication Services13.2814.20-0.92-6.48%13.1213.62.55M3.851.15B
10TMUSWireless Communications65.4261.803.625.86%61.3365.4611.70M3.3254.37B
11BHIOil & Gas Equipment & Services57.6854.513.175.82%54.5757.734.12M1.470.00M
12FITScientific & Technical Instruments6.246.56-0.32-4.88%6.216.567.98M0.921.45B
13HIMXSemiconductor - Specialized10.1810.70-0.52-4.86%10.1810.825.07M1.061.75B
14JCPDepartment Stores3.974.15-0.18-4.34%3.934.2113.89M0.791.23B
15WTWPersonal Services43.1341.441.694.08%41.2544.081.32M0.892.78B
16STXData Storage Devices32.1833.52-1.34-4%31.732.927.95M1.449.26B
17SHLDDepartment Stores7.267.52-0.26-3.46%7.227.611.09M0.78780.05M
18KORSTextile - Apparel Clothing46.1844.651.533.43%45.7447.243.87M1.77.00B
19XONBiotechnology18.8119.47-0.66-3.39%18.7219.49923.81K1.062.27B
20HUMHealth Care Plans240.04248.45-8.41-3.38%239.61249.51.73M1.5834.69B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,859.781,854.185.600.3%1844.61863.5299.95K0.6791.24B
2ISRGMedical Appliances & Equipment1,045.471,046.29-0.82-0.08%1040.631053200.12K0.638.84B
3AMZNCatalog & Mail Order Houses969.86974.19-4.33-0.44%967.46978.242.65M0.76465.90B
4GOOGLInternet Information Providers936.86929.757.110.76%926.66937.941.23M0.73649.13B
5GOOGInternet Information Providers921.81915.006.810.74%912.55922.42923.25K0.6638.70B
6REGNBiotechnology431.38434.64-3.26-0.75%426.47434.64695.48K0.8245.74B
7TSLAAuto Manufacturers - Major375.10385.00-9.90-2.57%373.57382.396.44M0.9362.60B
8CHTRCATV Systems364.02368.17-4.15-1.13%360.43369.843.29M1.9393.87B
9BIIBBiotechnology317.93318.18-0.25-0.08%316.46319.44772.06K0.5667.22B
10LMTAerospace/Defense Products & Services305.65303.801.850.61%303.66307.261.37M1.3288.02B
11CMGRestaurants303.41301.871.540.51%295.11304.771.73M1.148.65B
12NTESInternet Software & Services287.28293.30-6.02-2.05%286.01295.551.79M1.4237.86B
13NOCAerospace/Defense - Major Diversified278.33275.972.360.86%275.02279.91.41M2.2348.46B
14BAAerospace/Defense Products & Services252.46253.08-0.62-0.24%251.63255.174.12M1.12149.22B
15AVGOSemiconductor - Broad Line249.76249.82-0.06-0.02%248.33251.852.19M0.88101.90B
16HUMHealth Care Plans240.04248.45-8.41-3.38%239.61249.51.73M1.5834.69B
17BIDUInternet Information Providers237.85239.07-1.22-0.51%235.7240.122.33M0.8182.48B
18GSInvestment Brokerage - National228.91227.531.380.61%227.33230.141.86M0.6288.87B
19ULTASpecialty Retail, Other224.45227.08-2.63-1.16%222.63227.55800.83K0.6113.79B
20FDXAir Delivery & Freight Services216.00215.080.920.43%215216.952.10M1.6157.94B
21AGNDrugs - Generic215.00221.54-6.54-2.95%213.39223.045.41M2.771.88B
22MMMDiversified Machinery213.56213.76-0.20-0.09%212.85214.651.43M0.85127.45B
23STMPApplication Software208.20205.003.201.56%202.05208.45213.16K0.483.52B
24ILMNBiotechnology204.95209.40-4.45-2.13%204.8210.641.04M1.1129.92B
25UNHHealth Care Plans194.65198.19-3.54-1.79%192.39198.63.82M1.48188.20B
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%314.85314.98323.45K0.730.00M
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
10SUPNDrugs - Generic38.0549.65-11.60-23.36%37.2245.796.10M9.791.93B
11RGRAerospace/Defense Products & Services54.3547.806.5513.7%47.3556.651.60M6.15960.42M
12EVHCLong-Term Care Facilities43.1147.67-4.56-9.57%43.146.5511.21M6.735.05B
13HTHTLodging125.31115.0510.268.92%113.51125.57843.72K2.668.74B
14BBYElectronics Stores52.7657.35-4.59-8%51.6156.6822.50M5.2315.78B
15PTLABiotechnology52.0956.57-4.48-7.92%49.4553.894.51M3.833.00B
16NUVAMedical Appliances & Equipment53.5457.80-4.26-7.37%52.8558.445.34M5.042.72B
17QDELDiagnostic Substances43.5540.912.646.45%43.2545.552.15M5.491.46B
18HARegional Airlines36.9539.45-2.50-6.34%36.739.53.25M3.161.98B
19BOBERestaurants77.4172.934.486.14%7778.186.26M19.271.54B
20AYIDiversified Electronics157.66167.83-10.17-6.06%153.28162.611.58M3.076.79B
21MOHHealth Care Plans62.1266.00-3.88-5.88%61.1866.022.02M2.023.55B
22TMUSWireless Communications65.4261.803.625.86%61.3365.4611.70M3.3254.37B
23BHIOil & Gas Equipment & Services57.6854.513.175.82%54.5757.734.12M1.470.00M
24COOMedical Instruments & Supplies235.99249.11-13.12-5.27%235.68248.831.16M2.7211.55B
25CNCHealth Care Plans89.7894.58-4.80-5.08%88.1294.754.71M3.2615.48B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other180.07179.980.090.05%179.25180.8714.74M0.82457.92B
2JDInternet Information Providers44.3344.74-0.41-0.92%43.8345.049.25M0.7663.09B
3NTESInternet Software & Services287.28293.30-6.02-2.05%286.01295.551.79M1.4237.86B
4CTRPLodging53.0253.19-0.17-0.32%52.1153.473.11M0.7427.89B
5WBInternet Information Providers105.34104.930.410.39%102.06105.672.05M0.8921.84B
6VIPSCatalog & Mail Order Houses9.8510.11-0.26-2.57%9.7710.134.77M0.585.79B
7YYInternet Information Providers76.9476.710.230.3%75.8177.35873.41K0.594.31B
8SFUNInternet Information Providers4.294.31-0.02-0.46%4.214.341.05M0.391.87B
9NQApplication Software3.593.61-0.02-0.55%3.553.64171.54K0.53387.02M
10KNDIAuto Manufacturers - Major5.305.300.000%55.4476.85K2.36254.51M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1SIJ19.7221.07-1.20-5.74%19.7219.813571.060.00M
2JO17.5318.33-0.80-4.36%17.5317.99371.07K1.360.00M
3SGG29.2830.33-1.05-3.46%29.0630.21169.54K1.360.00M
4CURE45.8146.90-1.09-2.32%45.6647.06172.25K1.720.00M
5IHF143.54146.94-3.40-2.31%143146.8515.02K0.610.00M
6DRN22.8323.30-0.47-2.02%22.7723.534.98K0.490.00M
7DRV10.7910.580.211.98%10.5410.8150.95K0.790.00M
8JNUG19.8519.480.371.9%19.420.0210.31M0.860.00M
9IYZ30.8130.240.571.88%30.230.92612.91K1.40.00M
10VOX93.0591.331.721.88%91.1493.32103.26K0.940.00M
11BOIL9.749.92-0.18-1.81%9.749.94203.05K0.450.00M
12DPK13.7313.97-0.24-1.73%13.728813.7816920.180.00M
13JDST51.8152.71-0.90-1.71%51.3553.022.26M1.150.00M
14GAZ0.320.32-0.01-1.68%0.31430.3223.19K0.780.00M
15SAA85.2383.841.391.65%85.210185.23064960.690.00M
16TECL89.7388.271.461.65%88.290.161.12K0.410.00M
17KOLD30.7430.240.501.65%30.1330.7562.75K0.90.00M
18DUST23.2523.63-0.38-1.61%23.0823.715.87M0.910.00M
19URE64.4065.45-1.05-1.6%64.2165.7352.45K1.260.00M
20TECS8.989.12-0.15-1.59%8.9219.11178.44K0.490.00M
21LIT39.2838.670.611.58%38.7639.411.88M6.060.00M
22SRS30.4429.990.451.5%29.9230.5321.60K0.810.00M
23IXP60.5959.700.891.49%59.760.7224.40K1.020.00M
24JPNL61.6060.700.901.48%61.0261.776.03K2.630.00M
25XPH42.1642.78-0.63-1.46%42.0942.858.58K0.620.00M
Open in screener

Login | Register
Wednesday Sep 20, 2017   EST
Enter a Ticker:

Economic Calendar

FOMC Meeting Begins  Housing Starts 8:30 AM ET Current Account 8:30 AM ET Import and Export Prices 8:30 AM ET Redbook 8:55 AM ET 4-Week Bill Auction 11:30 AM ET 

AAII Sentiment Survey

BULL^ neut ^ BEAR

Chart

index chart
index color
SPY249.970.250.10%46,977,874

Upgrades/Downgrades