Weekly option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1DECKTextile - Apparel Footwear & Accessories67.2156.5710.6418.81%63.6868.266.83M10.872.15B
2INFNCommunication Equipment10.359.510.848.83%9.8810.383.57M2.041.52B
3SHLDDepartment Stores7.788.48-0.70-8.25%7.638.452.57M1.6833.63M
4MNKDBiotechnology1.521.420.107.04%1.31.686.82M1.97153.53M
5SPLKApplication Software62.4167.09-4.68-6.98%61.663.910.08M8.748.63B
6GMEElectronics Stores22.2223.62-1.40-5.93%21.2522.4114.21M4.592.25B
7ANFApparel Stores13.2214.05-0.83-5.91%13.01146.27M1.47898.76M
8MNKDrugs - Generic43.2841.002.285.56%4143.92.98M1.584.30B
9VNET5.335.60-0.27-4.82%4.965.551.11M1.67598.49M
10FOSLTextile - Apparel Footwear & Accessories11.2311.79-0.56-4.75%11.0411.83.65M2.14544.25M
11MRVLSemiconductor - Integrated Circuits17.6716.940.734.31%17.0917.7620.18M2.988.88B
12SHPGN/A177.18184.82-7.64-4.13%176.83180.911.67M1.6952.77B
13AVPPersonal Products3.413.55-0.14-3.94%3.273.6534.72M5.221.50B
14BBYElectronics Stores58.9761.25-2.28-3.72%58.8860.8814.89M3.1418.23B
15ARNABiotechnology1.311.36-0.05-3.68%1.31.371.23M0.49415.84M
16CSIQSemiconductor - Specialized13.2413.72-0.48-3.5%12.9913.561.04M0.84765.70M
17SPWRSemiconductor - Specialized7.958.23-0.28-3.4%7.898.192.17M0.711.11B
18NEOil & Gas Drilling & Exploration4.074.21-0.14-3.33%3.974.2215.71M1.28995.87M
19SIRIBroadcasting - Radio5.295.120.173.32%5.115.3541.27M1.5724.68B
20ULTASpecialty Retail, Other302.40293.049.363.19%301.363102.86M4.1118.79B
Note: Optionable stock over $30 only. Open in screener

Weekly option stock - High Price

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1PCLNBusiness Services1,863.901,860.433.470.19%1852.641869.48419.21K0.9191.60B
2AMZNCatalog & Mail Order Houses995.78993.382.400.24%989.25998.653.47M1.06475.96B
3GOOGLInternet Information Providers993.27991.861.410.14%987.36996.391.64M1.07687.09B
4GOOGInternet Information Providers971.47969.541.930.2%965.03974.981.25M0.88672.01B
5ISRGMedical Appliances & Equipment910.36907.572.790.31%908.25914.76208.95K0.6333.54B
6CMGRestaurants480.15481.39-1.24-0.26%478.94483.25477.72K0.5613.76B
7REGNBiotechnology455.17455.70-0.53-0.12%453.35459.25475.52K0.5148.05B
8CHTRCATV Systems337.44333.763.681.1%333.01338.91926.73K0.790.28B
9TSLAAuto Manufacturers - Major325.14316.838.312.62%316.31325.497.80M1.3553.41B
10ULTASpecialty Retail, Other302.40293.049.363.19%301.363102.86M4.1118.79B
11NTESInternet Software & Services292.35293.40-1.05-0.36%291.92297.52718.24K0.638.45B
12LMTAerospace/Defense Products & Services283.65282.061.590.56%281.54284852.12K0.8882.10B
13NOCAerospace/Defense - Major Diversified256.99256.520.470.18%256.3257.93552.89K0.6544.86B
14BIIBBiotechnology250.80252.97-2.17-0.86%250.51253.62833.01K0.5353.20B
15AVGOSemiconductor - Broad Line241.21240.860.350.15%238.32241.61.31M0.5596.81B
16HUMHealth Care Plans232.25232.230.020.01%231.26234.881.67M1.1533.52B
17GSInvestment Brokerage - National223.53222.471.060.48%221.18224.231.78M0.4891.49B
18AGNDrugs - Generic223.12224.36-1.24-0.55%222.95225.141.70M0.6474.94B
19MMMDiversified Machinery200.67199.541.130.57%198.97200.691.41M0.76119.85B
20FDXAir Delivery & Freight Services194.26194.81-0.55-0.28%193.58194.94758.03K0.4451.94B
21BIDUInternet Information Providers190.39191.95-1.56-0.81%190.09193.741.57M0.6466.04B
22BAAerospace/Defense Products & Services186.59187.07-0.48-0.26%186.27187.61.74M0.58112.62B
23ANTMHealth Care Plans183.08181.501.580.87%180.6183.13897.95K0.6148.51B
24WHRAppliances179.13180.40-1.27-0.7%178.76180.79578.15K0.7113.25B
25COSTDiscount, Variety Stores177.86174.733.131.79%177.52180.344.47M1.9478.07B
Open in screener

Option stock - Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1DECKTextile - Apparel Footwear & Accessories67.2156.5710.6418.81%63.6868.266.83M10.872.15B
2VEEVHealthcare Information Services66.8261.745.088.23%63.6267.866.55M4.679.27B
3SPLKApplication Software62.4167.09-4.68-6.98%61.663.910.08M8.748.63B
4GCOApparel Stores36.7534.402.356.83%33.5537.381.89M4.87720.70M
5EBSBiotechnology32.1130.201.916.32%30.5532.64613.50K1.971.32B
6MNKDrugs - Generic43.2841.002.285.56%4143.92.98M1.584.30B
7RENIndependent Oil & Gas41.3439.172.175.54%38.9741.41513.30K0.68911.05M
8PRTABiotechnology51.8854.85-2.97-5.41%51.6155.33255.68K0.851.97B
9AAOISemiconductor - Integrated Circuits71.5167.883.635.35%67.1272.953.88M1.371.36B
10ALNYBiotechnology65.8069.50-3.70-5.32%65.570.491.36M1.245.67B
11CLVSBiotechnology52.1755.04-2.87-5.21%51.7355.041.11M0.642.34B
12NBIXDrugs - Generic46.2248.65-2.42-4.99%45.6948.661.63M1.174.07B
13SUPNDrugs - Generic35.7534.151.604.69%34.3536.05821.97K1.331.80B
14RAREBiotechnology55.9158.52-2.61-4.46%55.5558.61304.85K0.532.37B
15IPHSSpecialty Chemicals44.5442.661.884.41%43.5344.75132.43K1.02863.01M
16SHPGN/A177.18184.82-7.64-4.13%176.83180.911.67M1.6952.77B
17PATKLumber, Wood Production64.9567.65-2.70-3.99%64.967.45132.16K0.71.09B
18GHDXMedical Laboratories & Research30.6129.491.123.8%29.731.24264.66K2.31.05B
19FLTBusiness Services146.37141.065.313.76%140.41147.172.24M1.2613.50B
20BBYElectronics Stores58.9761.25-2.28-3.72%58.8860.8814.89M3.1418.23B
21SAFMFood - Major Diversified120.03115.734.303.72%117.03122.08575.07K1.492.73B
22BOBERestaurants69.4567.072.383.55%66.9669.62504.63K1.521.37B
23GRUBInternet Information Providers43.8342.351.483.49%42.4243.952.64M1.093.78B
24FMIMedical Laboratories & Research38.1039.45-1.35-3.42%38.0839.85258.68K0.91.36B
25LANCFood - Major Diversified125.51121.424.093.37%120.54127.21216.42K2.33.44B
Note: Optionable stock over $30 only. Open in screener

China

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1BABASpecialty Retail, Other123.99123.630.360.29%123.1124.657.56M0.74313.69B
2JDInternet Information Providers40.9941.02-0.03-0.07%40.6241.16.78M0.7958.18B
3NTESInternet Software & Services292.35293.40-1.05-0.36%291.92297.52718.24K0.638.45B
4CTRPLodging55.3255.71-0.39-0.7%54.9656.081.78M0.4428.74B
5WBInternet Information Providers77.5777.570.000%76.2479.22.91M1.4816.08B
6VIPSCatalog & Mail Order Houses12.8713.15-0.28-2.13%12.8213.192.94M0.67.53B
7YYInternet Information Providers57.4855.801.683.01%55.7257.961.03M0.863.20B
8SFUNInternet Information Providers3.683.620.061.66%3.543.68878.62K0.361.63B
9NQApplication Software3.773.80-0.03-0.79%3.743.81105.00K0.29406.43M
10KNDIAuto Manufacturers - Major4.254.35-0.10-2.3%4.24.3583.94K0.4204.09M
Open in screener

ETF Option Movers

NoSymbolIndustryPricePrev CloseChange% ChangeLowHighVolumer-Vol (3m)Mkt Cap
1SGG32.4333.96-1.53-4.51%32.4133.0487.18K1.10.00M
2BRZU28.9827.751.234.43%28.3929.732.06M2.830.00M
3SCO37.7039.44-1.74-4.41%37.5639.182.07M1.040.00M
4UCO17.6116.870.744.39%16.9817.685.10M0.660.00M
5LBJ24.0923.300.793.39%23.6424.297.32K0.760.00M
6UVXY10.9511.33-0.38-3.35%10.911.4424.12M0.820.00M
7BZQ13.4013.85-0.45-3.25%13.1813.59333.61K0.910.00M
8OIL5.305.160.142.71%5.195.322.14M0.810.00M
9DUST28.7329.48-0.75-2.54%28.2229.075.52M0.620.00M
10INDL76.0874.211.872.52%75.876.6970.56K1.340.00M
11SCIF56.0154.681.332.43%55.5356.2197.75K10.00M
12USO10.2810.040.242.39%10.0910.331.40M1.150.00M
13DNO68.5870.23-1.65-2.35%68.5769.7815.93K2.490.00M
14DRN21.3621.87-0.51-2.33%21.1921.9133.63K0.80.00M
15NUGT34.8534.060.792.32%34.4935.428.11M0.720.00M
16DRV11.9711.700.272.31%11.6912.0452.25K0.660.00M
17ZSL31.4832.19-0.71-2.21%31.2931.7542.69K0.650.00M
18USL17.8617.500.362.06%17.5117.9186.52K1.290.00M
19JDST77.5679.14-1.58-2%74.6782.24M0.560.00M
20JNUG17.2816.950.331.95%17.2417.9514.62M0.280.00M
21DBO8.528.360.161.91%8.418.55675.33K1.620.00M
22BNO14.0313.770.261.89%13.8214.05170.14K0.910.00M
23RUSS32.0832.68-0.60-1.84%32.0433102.38K0.150.00M
24AGQ36.9536.290.661.82%36.637.2189.07K0.990.00M
25UGA25.9625.500.461.8%25.6525.9680.97K2.190.00M
Open in screener

Login | Register
Sunday May 28, 2017   EST
Enter a Ticker:

Economic Calendar

AAII Sentiment Survey

BULL^ neut ^ BEAR

Chart

index chart
index color
SPY241.71-0.05-0.02%46,547,761

Upgrades/Downgrades