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 October 27, 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 UAN CVR PARTNERS LP 2017-10-27 3.48 249,168 65 1.43 0.55 -0.17
2 KERX KERYX BIOPHARMACEUTICALS 2017-10-27 5.99 3,801,405 4,085 1.34 0.55 0.46
3 OSTK OVERSTOCK.COM INC 2017-10-27 42.90 4,610,296 10,089 1.12 0.52 -3.15
4 DDD SCOLR PHARMA INC 2017-10-27 11.54 1,893,595 7,285 0.98 0.52 -0.25
5 CMCM CHEETAH MOBILE INC 2017-10-27 9.06 2,283,640 3,519 0.89 0.48 0.99
6 WAIR WESCO AIRCRAFT HOLDINGS INC 2017-10-27 9.25 307,903 2 0.78 0.48 -0.20
7 AXTA AXALTA COATING SYSTEMS LTD 2017-10-27 33.15 18,289,851 3,450 0.56 0.26 4.81
8 HOLX HOLOGIC INC 2017-10-27 37.24 2,945,942 6,682 0.47 0.20 0.11
9 SCHD SCHWAB US DIVIDEND EQUITY ETF 2017-10-27 48.81 340,399 38 0.39 0.07 0.32
10 HSIC HENRY SCHEIN INC 2017-10-27 76.55 4,844,835 517 0.36 0.69 -4.92
11 EWH ISHARES HONG KONG INDEX 2017-10-27 24.94 3,182,988 2 0.27 0.11 0.10
12 ACTG ACACIA RES-ACACIA TECH 2017-10-26 4.25 669,110 1,148 1.42 0.57 0.15
13 ACRS ACLARIS THERAPEUTICS INC. COMM 2017-10-26 24.11 259,549 3 0.77 0.43 -1.28
14 WMGI WRIGHT MEDICAL GROUP 2017-10-26 26.14 671,892 2 0.64 0.25 0.13
15 IGT INTERNAT GAME TECHNOLOGY 2017-10-26 22.76 2,494,234 415 0.62 0.38 -0.81
16 SOHU SOHU.COM INC 2017-10-26 63.54 627,712 2,726 0.58 0.36 -0.49
17 ENLK CROSSTEX ENERGY 2017-10-26 15.20 1,136,360 101 0.56 0.26 0.02
18 AET AETNA INC 2017-10-26 178.60 4,990,916 3,499 0.52 0.21 18.48
19 ATUS ALTICE USA INC 2017-10-26 23.88 2,400,200 399 0.45 0.34 -1.52
20 ADP AUTOMATIC DATA PROCESSNG 2017-10-26 117.30 1,603,936 2,918 0.41 0.20 0.96
21 INTC INTEL CORP 2017-10-26 41.35 35,753,392 339,006 0.33 0.15 0.57
22 CYTK CYTOKINETICS INC 2017-10-25 13.35 540,879 517 1.72 0.48 -0.15
23 XRF CHINA RAPID FINANCE LTD 2017-10-25 7.85 765,853 931 1.31 0.74 -0.84
24 HABT HABIT RESTAURANTS INC 2017-10-25 12.00 428,314 50 0.71 0.36 -0.10
25 QEP QEP RESOURCES 2017-10-25 7.66 6,295,339 1,290 0.70 0.52 0.04
26 BLKB BLACKBAUD INC 2017-10-25 91.12 255,670 573 0.67 0.26 -0.40
27 BWLD BUFFALO WILD WINGS INC 2017-10-25 101.15 1,328,665 10,721 0.55 0.30 -4.35
28 TAL TAL INTERNAT GROUP INC 2017-10-25 32.37 6,145,687 5,477 0.49 1.93 -1.60
29 WST WEST PHARMACEUTICAL SVCS 2017-10-25 91.65 710,315 700 0.43 0.20 -0.76
30 MSM MSC INDUSTRIAL DIRECT A 2017-10-25 76.68 502,033 78 0.43 0.28 -0.84
31 ANDX ANDX 2017-10-25 44.50 548,848 447 0.39 0.18 -1.03
32 AVP AVON PRODUCTS INC 2017-10-24 2.26 4,002,160 10,305 1.23 0.52 0.05
33 MDXG MIMEDX GROUP INC 2017-10-24 11.30 10,728,419 24,378 1.17 0.48 -1.02
34 SHLM A. SCHULMAN INC 2017-10-24 36.65 204,370 9 0.88 0.39 0.65
35 IRBT IROBOT CORP 2017-10-24 75.26 2,035,352 7,860 0.72 0.47 0.43
36 NUVA NUVASIVE INC 2017-10-24 54.59 2,004,279 3,957 0.59 0.30 -0.38
37 TER TERADYNE INC 2017-10-24 39.20 3,370,179 19,430 0.40 0.24 0.26
38 VAR VARIAN MEDICAL SYSTEMS 2017-10-24 107.36 609,024 313 0.35 0.22 -0.01
39 MA MASTERCARD INC CL A 2017-10-24 145.80 2,828,995 27,258 0.30 0.15 0.24
40 GRUB GRUBHUB INC 2017-10-23 51.44 1,970,451 1,877 0.99 0.38 -0.90
41 AKAM AKAMAI TECHNOLOGIES INC 2017-10-23 51.46 2,665,998 7,695 0.87 0.35 -0.41
42 BIDU BAIDU INC ADS 2017-10-23 266.13 2,009,343 15,371 0.67 0.24 1.23
43 GT GOODYEAR TIRE & RUBBER 2017-10-23 33.91 2,235,623 3,454 0.58 0.26 -0.03
44 GLW CORNING INC 2017-10-23 30.01 11,981,695 39,697 0.54 0.18 -0.05
45 DEL DELTIC TIMBER CORP 2017-10-23 92.77 701,795 87 0.51 0.31 3.65
46 FLEX FLEXTRONICS INTERNAT LTD 2017-10-23 17.79 3,860,341 4,574 0.49 0.20 0.01
47 AAL AMERICAN AIRLINES GROUP INC. C 2017-10-23 50.98 3,436,460 14,178 0.42 0.29 -0.96
48 CELG CELGENE CORP 2017-10-23 122.37 7,494,318 34,076 0.40 0.26 1.04
49 MSFT MICROSOFT CORP 2017-10-23 78.83 20,479,741 130,987 0.40 0.14 0.02
50 BA BOEING CO THE 2017-10-23 262.32 2,963,338 27,073 0.34 0.18 -2.43
51 WAT WATERS CORP 2017-10-23 187.55 910,649 111 0.30 0.22 -0.59
52 MMM 3M CO 2017-10-23 221.55 1,959,547 17,001 0.27 0.12 0.23
53 T AT&T INC 2017-10-23 35.25 30,513,987 204,912 0.27 0.17 -0.29
54 CME CME GROUP INC 2017-10-23 134.61 1,032,453 1,266 0.27 0.17 -0.52
55 RIGL RIGEL PHARMACEUTICALS 2017-10-20 3.89 531,496 5 2.89 0.62 -0.08
56 SGRY SURGERY PARTNERS INC. COMMON S 2017-10-20 9.80 384,265 16 1.14 0.72 0.50
57 YNDX YANDEX N.V. CLASS A ORDINARY S 2017-10-20 31.16 3,151,229 5,047 0.64 0.38 -0.48
58 HAS HASBRO INC 2017-10-20 98.19 2,258,245 11,442 0.58 0.25 1.52
59 CTL CENTURYTEL INC 2017-10-20 19.04 15,771,133 104,285 0.48 0.33 0.55
60 ATU ACTUANT CORP 2017-10-20 26.25 345,716 20 0.46 0.28 0.30
61 WBA WALGREEN BOOTS ALLIANCE INC. M 2017-10-20 68.06 8,726,210 22,353 0.40 0.16 0.86
62 GKOS GLAUKOS CORPORATION 2017-10-19 32.73 501,959 322 0.84 0.47 -0.89
63 PNM PNM RESOURCES INC 2017-10-19 41.90 374,728 1 0.57 0.16 0.35
64 SAGE SAGEBRUSH GOLD LTD. COMMON STO 2017-10-18 62.84 387,215 1,753 1.73 0.51 -0.48
65 PETS PETMED EXPRESS 2017-10-18 37.21 698,767 1,104 0.71 0.42 2.16
66 AGO ASSURED GUARANTY LTD 2017-10-18 37.78 539,331 206 0.37 0.22 0.05
67 CMCSA COMCAST CORP CL A 2017-10-18 36.20 17,794,918 38,181 0.29 0.71 -0.27
68 AVXL ANAVEX LIFE SCIENCES CP 2017-10-17 4.25 226,529 163 1.86 0.59 -0.12
69 DEPO DEPOMED INC 2017-10-17 5.25 1,354,963 149 1.40 0.64 0.19
70 AQMS AQUA METALS INC. COMMON STOCK 2017-10-17 5.28 395,336 998 1.23 0.82 -0.03
71 ORC ORCHID ISLAND CAPITAL 2017-10-17 10.43 640,128 115 0.69 0.23 0.00
72 BUD ANHEUSER-BUSCH INBEV ADR 2017-10-17 126.02 850,332 5,534 0.31 0.19 0.30
73 DBVT DBV TECHNOLOGIES S.A. AMERICAN 2017-10-16 48.00 315,732 9,296 2.62 0.27 0.52
74 RXDX IGNYTA INC. COMMON STOCK 2017-10-16 13.40 823,102 266 2.07 0.74 -0.25
75 AREX APPROACH RESOURCES INC 2017-10-16 2.33 537,649 4 1.99 0.68 0.05
76 PPHM PEREGRINE PHARMACEUTICLS 2017-10-16 3.95 272,961 85 1.92 2.14 0.12
77 BAS BASIC ENERGY SERVICES 2017-10-16 18.90 352,182 10 1.57 4.57 0.49
78 SKX SKECHERS USA INC 2017-10-16 24.18 2,668,228 4,721 1.20 0.42 -0.17
79 WIT WIPRO LTD ADS 2017-10-16 5.46 1,365,992 1 1.18 0.70 -0.09
80 EIGI ENDURANCE INTERNATIONAL GROUP 2017-10-16 7.90 338,434 22 1.18 0.43 0.10
81 CREE CREE INCORPORATED 2017-10-16 29.28 1,345,414 13,853 1.10 0.33 -0.08
82 ERF ENERPLUS RESOURCES FUND 2017-10-16 8.90 934,890 401 0.99 0.45 -0.11
83 SVU SUPERVALU 2017-10-16 18.81 1,107,012 581 0.97 2.80 -1.39
84 ITG INVESTMENT TCHNLGY GR NY 2017-10-16 23.51 212,141 31 0.92 0.25 0.02
85 SONC SONIC CORP 2017-10-16 24.80 2,295,567 10,826 0.91 0.33 0.42
86 VSH VISHAY INTERTECH CL CM 2017-10-16 20.90 1,823,795 303 0.89 0.22 -0.05
87 BGNE BEIGENE LTD. AMERICAN DEPOSITA 2017-10-16 93.72 319,403 78 0.87 0.58 -0.64
88 NCR NCR CORP 2017-10-16 37.48 1,427,944 382 0.85 0.32 -0.06
89 LZB LA-Z-BOY INCORPORATED 2017-10-16 27.40 202,085 4 0.84 0.41 0.25
90 SMCI SUPER MICRO COMPUTER INC 2017-10-16 22.45 228,109 303 0.83 0.33 -0.15
91 OFG ORIENTAL FINANCIAL GROUP 2017-10-16 8.40 206,500 159 0.83 0.37 0.05
92 LOXO LOXO ONCOLOGY INC. COMMON STOP 2017-10-16 89.28 323,598 233 0.82 0.69 -0.10
93 ORI OLD REPUBLIC INTERNAT 2017-10-16 19.77 617,663 40 0.81 0.19 0.04
94 UNIT UNIT GROUP INC 2017-10-16 15.21 2,564,120 16,931 0.78 0.38 -0.01
95 WGO WINNEBAGO INDUSTRIES INC 2017-10-16 44.15 376,902 259 0.74 0.38 0.65
96 GBCI GLACIER BANCORP INC 2017-10-16 37.00 408,415 25 0.72 0.25 0.25
97 ADTN ADTRAN INC 2017-10-16 24.00 210,492 167 0.70 0.25 -0.20
98 SAVE SPIRIT AIRLINES INC. COMMON S 2017-10-16 33.47 1,663,316 2,947 0.70 0.35 -0.33
99 WWW WOLVERINE WORLD WIDE 2017-10-16 27.73 799,868 63 0.65 0.29 -0.24
100 PHG ROYAL PHILIPS ELEC ADR 2017-10-16 40.54 1,794,126 184 0.64 0.18 -0.38

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.