Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

52 Week High/Low Volatility Screener Report Date:

 
Stock Filter
STOCK PRICE
STOCK VOLUME
IMPLIED VOL
Option Filter
OPTION VOLUME
Ignore Ex-dividend Dates
 
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from July 5, 2017. You must subscribe to get the latest data.
# Stock Name Date Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
Price Change
1 WGO WINNEBAGO INDUSTRIES INC 2017-07-05 35.05 1,052,128 375 0.60 0.43 -1.35
2 ORLY O'REILLY AUTOMOTIVE INC 2017-07-05 178.77 12,805,647 11,204 0.41 0.29 -41.64
3 SOXX ISHARES PHLX SOX SEMICONDUCTOR 2017-07-05 141.11 639,402 169 0.34 0.18 2.83
4 AZO AUTOZONE INC 2017-07-05 516.83 1,826,494 12,635 0.34 0.24 -54.88
5 CHRW C.H. ROBINSON WORLDWIDE 2017-07-05 68.76 1,636,334 378 0.30 0.17 -1.32
6 ZYNE ZYNERBA PHARMACEUTICALS INC. C 2017-07-03 16.90 292,268 191 2.45 0.70 -0.07
7 NERV MINERVA NEUROSCIENCES INC COMP 2017-07-03 9.65 269,664 2 1.56 0.62 0.80
8 WIT WIPRO LTD ADS 2017-07-03 5.21 360,584 30 0.96 0.70 0.01
9 QCP QUALITY CARE PROPERTIES INC 2017-07-03 18.32 341,216 61 0.88 0.33 0.01
10 AHH ARMADA HOFFLER PROPERTIES INC 2017-07-03 13.04 395,986 3 0.67 0.23 0.09
11 AZN ASTRAZENECA PLC 2017-07-03 33.88 1,703,397 2,772 0.50 0.22 -0.21
12 SRE SEMPRA ENERGY 2017-07-03 112.18 456,754 611 0.27 0.17 -0.57
13 XPER XPER 2017-06-30 29.80 357,324 353 0.82 0.32 -0.15
14 WIFI BOINGO WIRELESS INC. COMMON S 2017-06-30 14.96 349,855 2 0.78 0.31 -0.14
15 MNRO MONRO MUFFLER BRAKE INC 2017-06-30 41.75 1,230,120 34 0.75 0.29 0.70
16 ALE ALLETE INC 2017-06-30 71.68 232,010 26 0.45 0.17 -0.56
17 IYZ ISHARES DJ US TELECOM 2017-06-30 32.26 957,339 1 0.42 0.17 -0.04
18 AFMD AFFIMED THERAPEUTICS B.V. COMM 2017-06-29 2.17 209,017 72 2.55 0.76 0.02
19 INSM INSMED INC 2017-06-29 17.30 544,317 361 0.97 0.46 -0.46
20 NFX NEWFIELD EXPLORATION 2017-06-29 28.60 6,803,626 33,889 0.47 0.38 1.04
21 FRED FRED'S INC 2017-06-28 12.32 1,478,875 4,072 1.30 0.82 0.25
22 QIWI QIWI PLC AMERICAN DEPOSITARY S 2017-06-28 24.58 300,668 368 1.19 0.33 0.42
23 IART INTEGRA LIFESCIENCES HLD 2017-06-28 54.54 361,213 2 0.99 0.99 0.80
24 SPLS STAPLES INC 2017-06-28 9.94 17,740,167 8,379 0.84 0.30 0.78
25 CBI CHICAGO BRIDGE & IRON NV 2017-06-28 20.21 48,797,241 95,286 0.82 0.55 0.19
26 AYI ACUITY BRANDS INC 2017-06-28 179.73 998,271 4,988 0.52 0.34 4.40
27 RMP RICE MIDSTREAM PARTNERS LP 2017-06-27 18.93 1,086,435 92 0.61 0.42 -0.38
28 RAD RITE AID CORP 2017-06-26 4.05 135,288,731 166,714 2.23 0.57 0.94
29 MU MICRON TECHNOLOGY INC 2017-06-26 32.50 34,630,299 151,748 0.77 0.38 0.75
30 MFA MFA FINANCIAL INC 2017-06-26 8.61 1,926,230 186 0.57 0.16 0.06
31 DRI DARDEN RESTAURANTS 2017-06-26 90.08 3,412,285 36,297 0.38 0.20 1.35
32 EGLE EAGLE BULK SHIPPING INC 2017-06-23 4.46 4,095,196 70 5.88 3.13 -0.04
33 NMRX NUMEREX CORP CL A PA 2017-06-23 5.83 1,183,210 90 1.14 0.40 0.28
34 NAT NORDIC AMERICAN TNK SHIP 2017-06-23 6.10 1,205,935 3,868 0.85 0.42 0.10
35 PGEM PLY GEM HOLDINGS INC 2017-06-23 17.85 230,477 1 0.76 0.31 -0.15
36 NGHC NATIONAL GENERAL HOLDINGS CORP 2017-06-23 21.06 285,606 5 0.54 0.22 -0.63
37 LSXMA LIBERTY MEDIA CORP SERIES A LB 2017-06-23 40.83 501,327 29 0.50 0.21 0.79
38 BLCM BELLICUM PHARMACEUTICALS INC.H 2017-06-22 13.98 2,342,668 3,841 1.35 0.64 1.33
39 STAG STAG INDUSTRIAL 2017-06-22 27.54 599,555 19 0.53 0.20 0.07
40 OTIC OTONOMY INC 2017-06-20 16.05 399,166 4,549 1.48 0.52 1.15
41 DX DYNEX CAPITAL INC 2017-06-20 7.14 240,664 16 1.31 0.18 -0.05
42 SRCI SONO RESOURCES INC. COMMON ST 2017-06-20 6.58 1,869,850 17 0.77 0.44 -0.20
43 LPT LIBERTY PROPERTY TRUST 2017-06-20 41.70 580,659 6 0.69 0.20 -0.52
44 JELD JELD 2017-06-20 34.87 512,665 1 0.47 0.25 0.58
45 NEOS NEOS THERAPEUTICS INC. COMMON 2017-06-19 9.00 2,017,999 3,818 1.27 0.64 0.35
46 KMX CARMAX INC 2017-06-19 61.65 4,002,250 58,239 0.78 0.29 0.95
47 FDX FEDEX CORP 2017-06-19 210.95 2,310,267 29,772 0.50 0.19 0.45
48 EWG ISHARES GERMANY INDEX 2017-06-19 31.45 3,101,179 19,123 0.37 0.18 0.22
49 RLJ RLJ LODGING TRUST 2017-06-15 20.83 1,018,810 20 0.53 0.25 -0.07
50 GIS GENERAL MILLS INC 2017-06-14 58.75 6,698,312 29,262 0.30 0.17 0.58
51 ADMP ADAMIS PHARMACEUTICALS 2017-06-12 4.33 756,130 3,813 4.41 0.59 0.02
52 SDLP SEADRILL PARTNERS LLC 2017-06-12 3.34 204,800 255 3.18 0.76 0.05
53 ALDR ALDER BIOPHARMACEUTICALS INC 2017-06-12 16.40 653,916 385 2.53 0.60 -0.40
54 LBIO LION BIOTECHNOLOGIES INC. COM 2017-06-12 6.05 402,801 8 2.32 0.51 -0.10
55 GGB GERDAU SA ADS 2017-06-12 2.82 9,090,629 184 2.16 0.58 -0.07
56 PACB PACIFIC BIOSCIENCES 2017-06-12 3.26 933,268 85 2.02 0.82 -0.09
57 JASO JA SOLAR HOLDINGS CO ADS 2017-06-12 6.28 456,368 606 1.90 0.40 0.00
58 REI RING ENERGY INC. 2017-06-12 13.12 409,174 5 1.66 0.55 -0.04
59 SPNC SPECTRANETICS CORP 2017-06-12 27.25 776,357 764 1.55 0.33 0.90
60 SSI STAGE STORES INC 2017-06-12 2.31 464,186 16 1.51 0.67 -0.16
61 OZM OCH-ZIFF CAPITAL MGT GRP 2017-06-12 2.41 922,110 63 1.49 0.45 0.01
62 IPXL IMPAX LABORATORIES INC 2017-06-12 14.75 2,159,830 256 1.45 0.83 -1.30
63 WMS WMS INDUSTRIES INC 2017-06-12 20.25 350,087 1 1.44 0.31 -0.10
64 DYN DYNEGY INC A 2017-06-12 8.11 2,726,524 1,401 1.42 0.71 0.07
65 FMSA FMSA HOLDINGS INC 2017-06-12 4.69 5,239,818 993 1.40 0.74 0.15
66 FNSR FINISAR CORP 2017-06-12 24.87 2,917,983 3,819 1.31 0.49 -0.17
67 LYG LLOYDS BANKING GRP ADS 2017-06-12 3.57 3,764,772 724 1.27 0.46 -0.05
68 AVXS AVEXIS INC. COMMON STOCK 2017-06-12 76.91 504,540 161 1.26 0.63 -1.36
69 HAIN HAIN CELESTIAL GROUP INC 2017-06-12 35.20 1,676,725 6,320 1.20 0.41 0.17
70 ASIX ADVANSIX INC 2017-06-12 29.32 391,191 83 1.04 0.46 -0.66
71 MDXG MIMEDX GROUP INC 2017-06-12 14.67 1,435,675 246 0.95 0.41 -0.12
72 PSO PEARSON PLC ADS 2017-06-12 9.14 454,657 20 0.93 0.46 0.10
73 FULT FULTON FINANCIAL CORP 2017-06-12 19.20 1,434,154 30 0.92 0.24 -0.10
74 SAIC SCIENCE APPLICATIONS INTL CORP 2017-06-12 81.44 736,257 2,483 0.82 0.27 4.39
75 FMBI FIRST MIDWEST BANCORP 2017-06-12 23.92 872,201 1 0.82 0.25 -0.34
76 CPN CALPINE CORP 2017-06-12 13.36 3,156,050 339 0.82 0.38 0.00
77 PACW PACWEST BANCORP 2017-06-12 49.22 1,257,603 15 0.77 0.29 0.13
78 SPXC SPX CORP 2017-06-12 24.92 277,886 8 0.74 0.42 0.06
79 PRXL PAREXEL INTERNAT CP 2017-06-12 82.61 580,070 28 0.74 0.28 0.12
80 DO DIAMOND OFFSHRE DRILLING 2017-06-12 11.99 5,065,768 6,853 0.73 0.50 0.63
81 CVA COVANTA HOLDING CORP 2017-06-12 14.25 1,328,818 135 0.69 0.24 0.15
82 LW LW 2017-06-12 45.43 611,534 30 0.67 0.21 -0.60
83 KR KROGER CO THE 2017-06-12 30.03 12,496,419 28,735 0.61 0.23 -0.75
84 LGFA LGFA 2017-06-12 26.90 531,257 64 0.60 0.24 0.38
85 DDR DEVELOPERS DIVERSIFIED 2017-06-12 9.15 9,293,947 173 0.59 0.27 -0.02
86 SBGI SINCLAIR BROADCAST GP A 2017-06-12 34.60 1,642,684 1,738 0.49 0.31 0.35
87 EWBC EAST WEST BANCORP INC 2017-06-12 58.78 1,838,946 50 0.48 0.30 0.35
88 NYT NEW YORK TIMES 2017-06-12 17.75 969,108 236 0.47 0.24 0.05
89 SOHU SOHU.COM INC 2017-06-12 46.26 292,644 226 0.45 0.32 0.60
90 JOE SAINT JOE COMPANY 2017-06-12 18.00 642,649 115 0.40 0.23 0.25
91 STWD STARWOOD PROPERTY TRUST INC 2017-06-12 22.08 2,567,253 1,107 0.40 0.13 0.00
92 WEC WISCONSIN ENERGY CORP 2017-06-12 63.27 1,790,392 70 0.33 0.16 0.14
93 FRT FEDERAL REALTY INVESTMNT 2017-06-12 126.94 571,259 13 0.33 0.18 2.26
94 IEFA ISHARES CORE MSCI EAFE ETF 2017-06-12 61.65 3,234,354 15 0.25 0.15 -0.21
95 PSQ PROSHARES SHORT QQQ 2017-06-12 40.11 2,022,322 11 0.25 0.12 0.23
96 CHRS CHARMING SHOPPES INC 2017-06-09 20.65 758,196 2,109 2.98 0.60 -2.05
97 CLNE CLEAN ENERGY FUELS CORP 2017-06-09 2.43 901,953 254 2.40 0.52 0.04
98 XBIT XBIOTECH INC. COMMON STOCK 2017-06-09 3.20 1,858,406 1,272 2.28 1.47 -6.22
99 GERN GERON CORPORATION 2017-06-09 2.64 1,154,550 354 2.10 0.56 -0.05
100 IMOS CHIPMOS TECHNOLOGIES BU 2017-06-09 21.27 238,591 370 1.76 0.26 -0.14

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.