Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1TASRAerospace/Defense Products & Services22.0022.00-22.00-100%00.00M
2THCHospitals14.4412.651.7914.15%13.2514.479.87M3.071.39B
3VNET4.814.360.4510.32%4.344.88653.06K1.62496.50M
4SHLDDepartment Stores8.778.200.576.95%8.098.77677.18K0.44894.59M
5BHIOil & Gas Equipment & Services57.6854.513.175.82%54.5757.734.12M1.470.00M
6DEFarm & Construction Machinery116.90123.98-7.08-5.71%112.87118.4110.17M4.136.51B
7TSROBiotechnology114.38109.055.334.89%107.5115.721.31M1.035.88B
8MNKDBiotechnology1.471.400.074.64%1.3751.531.96M0.81146.18M
9FOSLTextile - Apparel Footwear & Accessories7.427.77-0.35-4.5%7.287.752.61M0.93368.76M
10NKETextile - Apparel Footwear & Accessories54.9957.46-2.48-4.31%54.1755.4219.20M1.9989.27B
11PBRN/A8.908.540.364.22%8.578.9418.30M0.9656.22B
12SDRLOil & Gas Drilling & Exploration0.270.28-0.01-4.18%0.2530.28365.79M0.78140.34M
13WFTOil & Gas Equipment & Services4.023.860.164.02%3.834.039.24M0.433.85B
14MYGNResearch Services28.9627.861.103.95%28.2629.01900.32K0.861.95B
15PLUGDiversified Electronics2.122.040.083.92%2.012.122.36M0.46456.56M
16UATextile - Apparel Clothing15.6516.28-0.63-3.89%15.5416.14.55M1.216.94B
17OPKBiotechnology6.105.880.223.74%5.916.195.30M1.273.34B
18CLFIndustrial Metals & Minerals7.427.160.263.63%7.167.526.98M0.562.17B
19ACHNBiotechnology4.714.88-0.18-3.59%4.674.86995.12K0.5661.24M
20CYHHospitals7.096.840.253.58%6.737.122.03M0.57780.19M
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,811.131,812.97-1.84-0.1%18011819.99395.64K0.8488.78B
2ISRGMedical Appliances & Equipment989.61973.1016.511.7%968.59992.3291.78K0.8436.09B
3AMZNCatalog & Mail Order Houses959.57960.57-1.00-0.1%954.65965.432.82M0.72460.16B
4GOOGLInternet Information Providers927.52927.66-0.14-0.02%923.45931.021.07M0.57642.54B
5GOOGInternet Information Providers912.40910.981.420.16%907.15915.28935.38K0.55630.85B
6REGNBiotechnology468.57464.024.550.98%460.56470.86391.65K0.4549.09B
7CHTRCATV Systems394.10393.360.740.19%390.71396.27901.59K0.54101.20B
8TSLAAuto Manufacturers - Major347.81351.92-4.11-1.17%345.83544.71M0.5958.50B
9CMGRestaurants312.80317.92-5.12-1.61%311.27317.95998.36K0.788.97B
10LMTAerospace/Defense Products & Services299.26301.42-2.16-0.72%298.82301.26906.17K0.9186.32B
11BIIBBiotechnology282.77284.42-1.65-0.58%281.65285.67583.79K0.459.91B
12NTESInternet Software & Services270.72273.60-2.88-1.05%270273.92875.06K0.00M
13NOCAerospace/Defense - Major Diversified267.67268.13-0.46-0.17%267.17269.17377.79K0.5546.61B
14AVGOSemiconductor - Broad Line250.08246.953.131.27%246.13251.481.54M0.56100.83B
15HUMHealth Care Plans247.88247.660.220.09%245.68248.37535.57K0.4135.61B
16ULTASpecialty Retail, Other245.04241.433.611.5%240.85247.36637.56K0.6415.10B
17BAAerospace/Defense Products & Services236.33235.590.740.31%234.57237.262.10M0.6138.91B
18AGNDrugs - Generic224.37224.77-0.40-0.18%223.08225.651.46M0.7174.98B
19GSInvestment Brokerage - National222.41221.420.990.45%220.55224.092.62M0.886.72B
20BIDUInternet Information Providers220.96221.05-0.09-0.04%218.5221.192.68M0.9276.08B
21STMPApplication Software210.45208.851.600.77%205.7210.5265.10K0.53.52B
22FDXAir Delivery & Freight Services206.45205.371.080.52%204.69207.57714.45K0.4955.12B
23MMMDiversified Machinery204.12205.35-1.23-0.6%203.56205.631.20M0.68122.04B
24ANTMHealth Care Plans191.52191.96-0.44-0.23%190.7192.45763.32K0.5450.25B
25UNHHealth Care Plans191.46192.70-1.24-0.64%190.63193.22.03M0.73185.12B
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
10FLTextile - Apparel Footwear & Accessories34.5547.70-13.15-27.57%34.4136.832.19M7.934.72B
11ROSTApparel Stores59.0153.335.6810.65%57.9959.511.80M3.2423.05B
12ELPersonal Products106.2398.327.918.04%102106.456.59M3.8138.06B
13BHIOil & Gas Equipment & Services57.6854.513.175.82%54.5757.734.12M1.470.00M
14DEFarm & Construction Machinery116.90123.98-7.08-5.71%112.87118.4110.17M4.136.51B
15BBSIStaffing & Outsourcing Services50.2252.86-2.64-4.99%49.9352.7462.62K1.42382.62M
16TSROBiotechnology114.38109.055.334.89%107.5115.721.31M1.035.88B
17BURLDiscount, Variety Stores85.1081.233.874.76%82.6586.022.17M1.655.83B
18RAVNDiversified Machinery31.9033.45-1.55-4.63%31.833.15143.79K0.831.19B
19NKETextile - Apparel Footwear & Accessories54.9957.46-2.48-4.31%54.1755.4219.20M1.9989.27B
20CRMTAuto Dealerships38.4036.901.504.07%33.0538.662.04K1.09272.86M
21XLRNBiotechnology33.1134.44-1.33-3.86%32.834.56445.19K1.31.33B
22HQYHealthcare Information Services42.4644.08-1.62-3.68%41.3143.731.10M2.282.59B
23KORSTextile - Apparel Clothing41.8443.35-1.52-3.5%41.5643.052.00M0.76.45B
24LBApparel Stores36.2537.55-1.30-3.46%35.8537.675.31M1.3110.65B
25BABYMedical Appliances & Equipment32.6033.75-1.15-3.41%32.633.7284.28K0.741.09B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other167.74163.923.822.33%164.1169.527.74M1.47417.35B
2VIPSCatalog & Mail Order Houses9.9410.20-0.26-2.55%9.8410.115.86M2.315.86B
3SFUNInternet Information Providers3.403.360.041.19%3.263.461.91M0.831.46B
4NQApplication Software3.383.370.010.3%3.323.41284.36K0.94363.31M
5KNDIAuto Manufacturers - Major3.633.600.030.69%3.63.6570.12K0.59172.88M
6YYInternet Information Providers73.8071.452.353.29%70.6674.191.80M0.00M
7NTESInternet Software & Services270.72273.60-2.88-1.05%270273.92875.06K0.00M
8WBInternet Information Providers89.6288.321.301.47%85.6789.832.06M0.810.00M
9CTRPLodging50.4949.191.302.64%4950.965.77M0.00M
10JDInternet Information Providers40.4340.80-0.37-0.91%39.9341.1716.20M0.00M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1UCO16.1815.121.067.01%14.9916.238.39M1.230.00M
2PTM10.459.770.686.96%9.8110.44993650.220.00M
3SCO38.1440.96-2.82-6.88%38.0641.362.10M1.450.00M
4BRZU38.2636.072.196.07%36.1538.45647.47K0.530.00M
5LBJ32.1630.381.785.86%30.5432.196.66K0.490.00M
6OIL5.094.850.244.95%4.845.12.21M0.680.00M
7BZQ10.6611.13-0.47-4.22%10.6111.07205.96K1.220.00M
8UVXY39.5141.15-1.64-3.98%35.150441.5654.99M20.00M
9BNO13.9913.480.513.78%13.4413.99170.71K1.160.00M
10USO9.969.620.343.53%9.599.9824.99M0.80.00M
11DNO69.5372.06-2.53-3.52%69.52672.44.52K0.580.00M
12USL17.3716.800.573.39%16.783217.388.92K0.130.00M
13DBO8.318.040.273.36%8.028.32284.18K0.640.00M
14GASL16.0015.510.493.19%15.316.262290.81K1.930.00M
15GAZ0.300.31-0.01-2.9%0.3010.3019020.020.00M
16SVXY70.2168.241.972.89%68.4374.1615.78M3.190.00M
17RJN2.332.260.072.88%2.2682.3321.45K1.650.00M
18EDC98.9496.182.762.87%96.499.92100.86K0.40.00M
19DBE12.0911.760.332.81%11.7612.093813.17K0.120.00M
20EDZ12.1112.46-0.35-2.81%1212.46859.75K1.350.00M
21DRN21.3421.92-0.58-2.65%21.121.8394.94K1.150.00M
22DRV11.6511.350.302.64%11.3711.76129.97K2.110.00M
23VIIX22.5923.17-0.58-2.5%21.423.19438.76K2.690.00M
24UGA26.6126.000.612.35%25.9526.7641.05K1.030.00M
25SIJ21.8021.300.502.32%21.79521.835001.50.00M
Open in screener

Login | Register
Friday Aug 18, 2017   EST
Enter a Ticker:

Economic Calendar

Consumer Sentiment 10:00 AM ET Robert Kaplan Speaks 10:15 AM ET Baker-Hughes Rig Count 1:00 PM ET 

AAII Sentiment Survey

BULL^ neut ^ BEAR

Chart

index chart
index color
SPY243.061-0.03-0.01%103,237,115

Upgrades/Downgrades