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 May 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 SNAP SNAP INC 2017-05-05 23.19 12,781,058 51,491 1.07 0.64 0.60
2 CS CREDIT SUISSE GROUP ADS 2017-05-05 15.77 4,177,294 27,381 0.84 0.39 0.30
3 INCR INC RESEARCH HOLDINGS INC. CLS 2017-05-05 42.40 1,002,953 655 0.76 0.38 -0.10
4 NWL NEWELL RUBBERMAID INC 2017-05-05 46.39 4,934,319 19,352 0.39 0.22 0.54
5 AEP AMERICAN ELECTRIC POWER 2017-05-05 68.41 2,196,452 9,301 0.28 0.15 0.39
6 PCH POTLATCH CORP 2017-05-04 44.70 451,581 1 1.08 0.24 -0.45
7 LOGM LOGMEIN INC 2017-05-04 112.75 887,021 2,175 0.64 0.37 0.10
8 CBF CAPITAL BANK FINANCIAL CORP. C 2017-05-04 39.80 4,250,627 7 0.64 0.21 -2.25
9 CNDT CNDT 2017-05-04 17.27 1,742,217 379 0.63 0.30 0.28
10 NWBI NORTHWEST BANCSHARES INC. COM 2017-05-04 16.06 395,132 55 0.50 0.18 -0.01
11 FLIR FLIR SYSTEMS INC 2017-05-04 36.91 478,541 14 0.50 0.22 -0.16
12 ALSN ALLISON TRANSMISSION HOLDINGS 2017-05-04 38.33 1,661,336 1 0.46 0.21 -0.40
13 BFAM BRIGHT HORIZONS FAMILY SOLUTIO 2017-05-04 76.04 246,015 50 0.41 0.18 0.13
14 SCHD SCHWAB US DIVIDEND EQUITY ETF 2017-05-04 44.71 310,921 12 0.27 0.09 0.04
15 PBYI Puma Biotechnology, Inc. 2017-05-03 37.05 392,480 471 2.38 0.80 -1.95
16 NVDQ NOVADAQ TECHNOLOGIES INC COMMO 2017-05-03 6.79 210,006 3 1.33 0.50 -0.22
17 RFP RESOLUTE FOREST PRODUCTS INC 2017-05-03 6.20 275,939 1,444 1.32 0.53 0.05
18 SNCR SYNCHRONOSS TECHNOLOGIES 2017-05-03 16.00 2,470,860 571 1.08 0.78 -0.25
19 HDSN HUDSON TECHNOLOGIES INC 2017-05-03 6.99 671,411 37 1.06 0.55 0.05
20 EEP ENBRIDGE ENERGY PART LP 2017-05-03 18.77 1,564,637 5,173 0.93 0.36 -0.02
21 LITE LUMENTUM HOLDINGS INC 2017-05-03 42.75 4,410,029 15,093 0.75 0.48 0.00
22 CENTA CENTRAL GARDEN & PET A 2017-05-03 32.43 292,722 20 0.61 0.36 -0.65
23 CSGS CSG SYSTEMS INTERNAT INC 2017-05-03 36.19 459,831 40 0.54 0.33 -1.54
24 ARRS ARRIS GROUP INC 2017-05-03 25.30 3,104,670 832 0.51 0.32 -0.20
25 FOX TWENTY-FIRST CENTURY FOX INC. 2017-05-03 28.35 3,755,692 2,199 0.34 0.22 -1.50
26 XNCR XENCOR INC. COMMON STOCK 2017-05-02 24.37 228,748 4 1.56 0.58 -1.61
27 WIX WIX.COM LTD. ORDINARY SHARES 2017-05-02 75.45 2,299,850 2,086 1.01 0.42 -5.95
28 VSTO VISTA OUTDOOR INC 2017-05-02 19.60 666,216 26 0.81 0.44 0.20
29 VLRS CONTROLADORA VUELA COMPAA DE A 2017-05-02 12.90 458,757 32 0.66 0.34 0.34
30 SPR SPIRIT AEROSYSTEMS HOLDINGS 2017-05-02 58.29 1,348,467 859 0.39 0.24 1.04
31 SR STANDARD REGISTER CO THE 2017-05-02 68.05 206,780 1 0.30 0.17 -0.20
32 CYH COMMUNITY HEALTH SYSTEMS 2017-05-01 8.62 3,948,248 1,813 1.28 0.98 0.01
33 SBGL SIBANYE GOLD LIMITED AMERICAN 2017-05-01 7.67 2,139,981 1,467 1.04 0.61 -0.34
34 AKAM AKAMAI TECHNOLOGIES INC 2017-05-01 61.48 1,586,731 2,809 0.81 0.32 0.54
35 WIN WINDSTREAM CORP 2017-05-01 5.44 1,896,235 164 0.77 0.38 -0.08
36 EGOV NIC INC 2017-05-01 21.50 334,932 369 0.54 0.23 0.15
37 FLR FLUOR CORP 2017-05-01 51.20 1,066,023 637 0.53 0.30 -0.12
38 JMEI JUMEI INTERNATIONAL HOLDING LT 2017-04-28 3.31 1,417,831 136 2.41 0.44 -0.50
39 TMF DIREXION DLY 30Y TRSY BL 2017-04-28 19.55 530,501 257 1.44 1.44 0.11
40 BW BRUSH ENGINEERED MTRLS 2017-04-28 9.37 278,119 407 0.80 0.62 -0.34
41 WSTC WEST CORPORATION COMMON STOCK 2017-04-28 26.69 628,485 385 0.61 0.27 -0.22
42 DEA EASTERLY GOVERNMENT PROPERTIES 2017-04-28 20.12 200,196 2 0.43 0.19 -0.17
43 FII FEDERATED INVESTORS B 2017-04-27 28.08 1,070,939 2 0.74 0.25 0.18
44 NTRI NUTRISYSTEM INC 2017-04-26 55.55 1,085,739 3,010 0.64 0.36 1.50
45 MINI MOBILE MINI INC 2017-04-26 30.45 340,226 7 0.60 0.36 -0.15
46 GRMN GARMIN LTD 2017-04-26 50.57 1,892,321 10,076 0.53 0.25 -0.17
47 ETH ETHAN ALLEN INTERIORS 2017-04-26 31.25 396,648 1,122 0.53 0.32 0.15
48 LB LA BARGE INC 2017-04-26 52.01 4,091,562 5,690 0.45 0.36 1.41
49 WST WEST PHARMACEUTICAL SVCS 2017-04-26 84.00 623,691 3 0.37 0.21 1.13
50 HBHC HANCOCK HOLDING CO 2017-04-25 47.55 475,954 26 0.68 0.30 0.10
51 AAXJ ISHARES MSCI ALL COUNTRY ASI 2017-04-25 64.16 1,706,778 2 0.37 0.15 0.75
52 RAD RITE AID CORP 2017-04-24 3.73 25,860,288 55,913 1.39 0.41 -0.07
53 DS DS 2017-04-24 4.08 399,377 1 1.18 0.35 -0.10
54 UAA UAA 2017-04-24 19.44 5,333,460 17,523 0.90 0.54 0.45
55 FFIV F5 NETWORKS INC 2017-04-24 137.93 994,679 1,017 0.72 0.26 1.39
56 EW EDWARDS LIFE SCIENCES 2017-04-24 97.96 1,992,941 2,510 0.71 0.31 0.19
57 WHR WHIRLPOOL CORP 2017-04-24 174.80 1,501,791 6,742 0.56 0.27 3.31
58 LUV SOUTHWEST AIRLINES CO 2017-04-24 56.49 3,549,982 5,745 0.47 0.31 0.86
59 WY WEYERHAEUSER CO 2017-04-24 34.89 5,719,787 16,752 0.41 0.23 0.33
60 SBUX STARBUCKS CORP 2017-04-24 61.09 9,995,861 126,900 0.40 0.16 0.48
61 EXPD EXPEDITORS INTL WASH INC 2017-04-24 57.28 1,559,072 107 0.35 0.16 0.78
62 CL COLGATE-PALMOLIVE CO 2017-04-24 73.66 3,209,950 2,049 0.32 0.15 0.64
63 ISLE ISLE OF CAPRI CASINOS 2017-04-21 26.01 568,795 621 1.25 0.34 -0.55
64 HAS HASBRO INC 2017-04-21 96.03 1,990,739 5,900 0.51 0.24 0.02
65 TMUS T MOBILE US INC 2017-04-21 64.70 4,847,163 31,555 0.49 0.24 -0.11
66 SYF SYNCHRONY FINANCIAL 2017-04-21 33.38 4,726,117 5,765 0.42 0.28 -0.47
67 INGR INGREDION INCORPORATED 2017-04-21 120.86 323,000 113 0.32 0.21 -0.50
68 FXE CURRENCYSHARES EURO ETF 2017-04-21 103.71 703,288 46,317 0.18 0.08 -0.13
69 ASPS ALTISOURCE PORTFOLIO SOL 2017-04-20 25.44 6,360,334 21,639 1.46 0.79 -18.44
70 DRE DUKE REALTY CORP 2017-04-20 27.61 2,142,561 9 0.53 0.18 -0.05
71 HAL HALLIBURTON CO 2017-04-20 47.69 6,351,204 45,374 0.43 0.29 0.26
72 EUO PROSHARES ULTST EURO ETF 2017-04-20 26.20 255,893 1,526 0.31 0.16 0.01
73 CMCSA COMCAST CORP CL A 2017-04-20 38.00 16,372,830 36,813 0.27 0.70 0.47
74 UPS UNITED PARCEL SERVICE INC. B 2017-04-20 105.53 2,388,576 5,471 0.24 0.14 1.07
75 KLXI KLX INC. COMMON STOCK 2017-04-19 46.02 599,366 3 0.81 0.35 -1.07
76 APFH ADVANCEPIERRE FOODS HLDGS INC 2017-04-19 35.02 3,678,533 5,295 0.71 0.24 1.08
77 MHLD MAIDEN HOLDINGS LTD 2017-04-19 12.35 285,457 374 0.66 0.30 0.20
78 OMED ONCOMED PHARMACEUTICALS INC. 2017-04-18 3.86 560,955 142 1.60 0.78 -0.15
79 ADPT ADAPTEC INC 2017-04-17 2.01 4,174,117 591 3.11 1.82 -0.32
80 BTE BAYTEX ENERGY TRUST 2017-04-17 3.38 1,119,033 1 2.47 0.65 0.02
81 VSLR VIVINT SOLAR INC 2017-04-17 2.75 283,505 53 2.40 0.64 -0.15
82 STON STONEMOR PARTNERS LP 2017-04-17 8.11 282,933 265 2.10 0.74 0.22
83 SCSS SELECT COMFORT CORP 2017-04-17 24.92 1,259,563 8,274 1.47 0.40 0.35
84 CUDA BARRACUDA NETWORKS INC 2017-04-17 23.41 993,078 6,327 1.37 0.42 0.25
85 GCI GANNETT CO INC 2017-04-17 8.18 925,044 37 1.32 0.38 0.16
86 IPXL IMPAX LABORATORIES INC 2017-04-17 13.00 655,690 20 1.19 0.80 -0.35
87 MITL MITEL NETWORKS 2017-04-17 6.87 269,497 10 1.16 0.35 0.07
88 INO INOVIO BIOMEDICAL CORP 2017-04-17 6.14 383,211 22 1.11 0.55 0.05
89 ASX ADVANCED SEMICONDCTR ADS 2017-04-17 6.27 828,020 315 1.10 0.25 0.02
90 NYMT NEW YORK MORTGAGE TRUST 2017-04-17 6.31 595,446 32 1.08 0.25 0.10
91 ROL ROLLINS INC 2017-04-17 36.78 396,492 8 1.07 0.16 0.59
92 SRTY PROSHARES ULTRAPRO SHORT RUSSE 2017-04-17 49.86 577,707 19 0.98 1.48 -1.81
93 CSRA CSRA INC 2017-04-17 28.52 771,666 34 0.97 0.27 0.84
94 HUBG HUB GROUP INC CL A 2017-04-17 40.00 335,855 15 0.97 0.32 1.05
95 KCG KNIGHT CAPITAL GROUP INC 2017-04-17 17.70 764,225 81 0.93 0.34 0.10
96 SHOO STEVEN MADDEN LTD 2017-04-17 36.30 817,396 8 0.93 0.26 -0.25
97 CPG CRESCENT POINT ENERGY CORP 2017-04-17 10.72 476,685 159 0.91 0.44 0.02
98 BKS BARNES & NOBLE INC 2017-04-17 9.25 391,007 138 0.90 0.42 0.10
99 SFM SPROUTS FARMERS MARKET INC. C 2017-04-17 22.94 1,558,798 2,666 0.88 0.34 0.25
100 PFPT PROOFPOINT INC. COMMON STOCK 2017-04-17 74.91 699,075 623 0.86 0.35 0.45

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.