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 August 29, 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 OTIC OTONOMY INC 2017-08-29 20.80 349,735 1,777 2.46 0.53 0.50
2 GLDD GREAT LAKES DREDGE& DOCK 2017-08-29 4.00 317,084 38 1.33 0.46 0.15
3 GCO GENESCO INC 2017-08-29 25.30 396,309 787 0.91 0.63 0.02
4 DY DYCOM INDUSTRIES INC 2017-08-29 82.10 1,009,871 14,448 0.70 0.47 0.04
5 BAP CREDICORP LTD 2017-08-29 202.38 297,760 1 0.40 0.21 -0.39
6 LULU LULULEMON ATHLTCA INC 2017-08-28 60.13 1,294,123 14,382 1.11 0.42 -0.08
7 WIN WINDSTREAM CORP 2017-08-28 2.09 4,254,923 439 0.89 0.63 0.05
8 PANW PALO ALTO NETWORKS INC 2017-08-28 129.28 1,647,542 13,190 0.81 0.42 0.65
9 CHL CHINA MOBILE LTD 2017-08-28 56.09 613,624 9,854 0.44 0.15 -0.06
10 NORD NORD ANGLIA EDUCATION INC 2017-08-25 32.52 346,524 2 0.56 0.24 -0.10
11 AXON AXOVANT SCIENCES LTD 2017-08-24 19.54 468,606 11,452 2.69 0.55 -0.11
12 PCG PG&E CORP 2017-08-24 69.78 1,027,727 39 0.33 0.15 -0.12
13 GES GUESS? INC 2017-08-23 12.48 3,031,785 9,157 0.80 0.46 0.11
14 PETS PETMED EXPRESS 2017-08-23 36.22 17,280,414 20,795 0.70 0.40 -3.19
15 PDCO PATTERSON COMPANIES INC 2017-08-23 36.27 2,558,960 3,311 0.40 0.27 -0.73
16 DXD PROSHRS ULTSHT DOW30 ETF 2017-08-22 10.08 1,667,054 984 0.65 0.20 -1.36
17 LZB LA-Z-BOY INCORPORATED 2017-08-22 31.25 591,517 2,920 0.56 0.37 0.10
18 ADMS ADVANCED MESSAGING 2017-08-21 14.51 664,967 1,152 2.25 0.44 0.22
19 GME GAMESTOP CORP CL A 2017-08-21 20.98 1,628,233 7,772 1.01 0.37 -0.24
20 ULTA ULTA SALON C&F INC 2017-08-21 234.21 1,789,361 9,782 0.89 0.25 -9.99
21 COTY COTY INC 2017-08-21 19.55 8,473,396 14,425 0.82 0.31 0.32
22 LOW LOWE'S COMPANIES INC 2017-08-21 73.85 7,676,109 37,361 0.60 0.21 0.21
23 AVGO AVAGO TECHNOLOGIES LTD 2017-08-21 249.62 1,953,473 9,455 0.53 0.24 0.25
24 CTL CENTURYTEL INC 2017-08-21 19.20 9,486,088 19,785 0.44 0.31 0.04
25 LPNT LIFEPOINT HOSPITALS INC 2017-08-18 57.45 435,280 3 0.54 0.27 0.65
26 CAB CABELA'S INC 2017-08-17 52.42 252,352 686 0.67 0.27 -0.38
27 ADSK AUTODESK INC 2017-08-17 107.89 1,714,367 2,596 0.65 0.30 -2.60
28 VEEV VEEVA SYSTEMS INC 2017-08-17 63.39 1,246,647 2,362 0.50 0.30 -0.38
29 INSM INSMED INC 2017-08-16 11.71 351,474 1,626 3.70 0.48 -0.31
30 VNET 21VIANET GROUP INC. AMERICAN 2017-08-16 4.45 247,188 155 1.32 0.46 0.03
31 BWX SPDR BC INTL TB ETF 2017-08-16 28.36 255,998 14 0.72 0.70 0.08
32 AMJ JPMORGAN ALERIAN MLP INDEX E 2017-08-16 27.52 2,138,995 10,983 0.43 0.17 -0.14
33 ZGNX ZOGENIX 2017-08-15 11.45 219,042 487 3.25 0.58 0.20
34 CLDX CELLDEX THERAPEUTICS INC 2017-08-14 2.43 942,814 31 3.05 0.58 -0.02
35 LXU LSB INDUSTRIES INC 2017-08-14 6.66 676,272 36 2.09 0.83 0.37
36 MUX MCEWEN MINING INC 2017-08-14 2.38 2,122,805 296 1.74 0.67 -0.01
37 SPWH SPORTSMANS WAREHOUSE HOLDINGS 2017-08-14 4.20 377,155 9 1.69 0.52 -0.02
38 STKL SUNOPTA INC 2017-08-14 9.50 457,839 53 1.60 0.38 0.35
39 NDLS NOODLES & CO CLASS A 2017-08-14 4.10 210,241 46 1.58 0.61 0.35
40 COT COTT CORP. 2017-08-14 15.43 582,893 764 1.41 0.31 0.25
41 URBN URBAN OUTFITTERS INC 2017-08-14 17.73 3,318,599 73,187 1.24 0.41 -0.03
42 VIPS VIPSHOP HOLDINGS LIMITED 2017-08-14 11.21 4,349,223 9,258 1.22 0.41 -0.23
43 VUZI VUZIX CORP 2017-08-14 6.00 296,525 796 1.21 0.60 -0.25
44 EROS EROS INTL PLC 2017-08-14 7.10 1,195,962 4,995 1.15 0.62 -0.15
45 HIBB HIBBETT SPORTS INC 2017-08-14 13.95 551,277 194 1.15 0.56 0.25
46 DKS DICK'S SPORTING GOODS 2017-08-14 34.91 4,064,436 37,048 1.13 0.35 0.91
47 QCP QUALITY CARE PROPERTIES INC 2017-08-14 15.62 948,049 26 1.12 0.34 0.00
48 AAP ADVANCE AUTO PARTS INC 2017-08-14 109.32 2,079,156 30,548 1.09 0.29 1.98
49 VIAV VIAVI SOLUTIONS INC COMMON STO 2017-08-14 10.75 4,128,260 8,270 1.05 0.28 0.23
50 KLXI KLX INC. COMMON STOCK 2017-08-14 50.96 274,964 12 1.04 0.28 0.44
51 MNR MONMOUTH REAL ESTATE A 2017-08-14 15.13 433,534 21 1.01 0.20 0.33
52 CORT CORCEPT THERAPEUTICS INC 2017-08-14 14.00 996,589 120 0.99 0.49 -0.07
53 DERM DERMIRA INC. COMMON STOCK W 2017-08-14 23.90 484,047 674 0.93 0.43 0.65
54 ODP OFFICE DEPOT INC 2017-08-14 4.33 7,757,480 1,718 0.92 0.51 0.06
55 BITA BITAUTO HOLDINGS ADR 2017-08-14 39.28 1,863,570 2,345 0.91 0.49 2.37
56 PLAB PHOTRONICS INC 2017-08-14 9.85 320,942 778 0.86 0.34 0.35
57 KYN KAYNE ANDERSON MLP 2017-08-14 17.05 285,166 103 0.86 0.23 -0.17
58 SM ST MARY LAND & EXPLOR 2017-08-14 14.31 2,891,720 183 0.81 0.60 -0.08
59 MHO M/I HOMES INC 2017-08-14 25.65 307,663 30 0.79 0.24 0.48
60 TWNK TWNK 2017-08-14 13.25 2,341,931 42 0.77 0.29 -0.65
61 UNIT UNIT GROUP INC 2017-08-14 20.16 3,156,300 1,353 0.76 0.33 0.79
62 RTEC RUDOLPH TECHNOLOGIES INC 2017-08-14 22.35 226,706 97 0.71 0.30 0.40
63 TJX TJX COMPANIES INC THE 2017-08-14 69.62 7,665,235 67,840 0.67 0.17 -1.45
64 BABA ALIBABA GROUP HOLDING LIMITIED 2017-08-14 154.61 14,379,424 118,718 0.64 0.26 2.91
65 EL ESTEE LAUDER CO INC THE 2017-08-14 101.13 2,669,404 4,832 0.64 0.16 1.48
66 XRX XEROX CORP 2017-08-14 32.13 1,726,091 1,011 0.62 1.42 0.47
67 MSGN THE MADISON SQUARE GARDEN COMP 2017-08-14 20.40 434,049 8 0.61 0.28 -0.30
68 BMS BEMIS CO INC 2017-08-14 42.01 418,993 13 0.58 0.18 0.28
69 CACI CACI INTERNATIONAL INC 2017-08-14 128.12 223,112 130 0.57 0.25 -0.43
70 AABA ALTABA INC 2017-08-14 58.87 7,398,287 14,080 0.54 0.20 0.95
71 RYN RAYONIER INC 2017-08-14 28.74 405,599 6 0.51 0.19 0.08
72 SKM SK TELECOM CO LTD 2017-08-14 26.57 461,496 103 0.44 0.21 0.58
73 BWXT BWX TECHNOLOGIES INC 2017-08-14 53.94 519,319 41 0.41 0.19 0.19
74 FRT FEDERAL REALTY INVESTMNT 2017-08-14 131.06 404,076 237 0.40 0.18 1.66
75 JKHY JACK HENRY & ASSOCIATES 2017-08-14 106.35 495,106 243 0.40 0.13 0.61
76 CSCO CISCO SYSTEMS INC 2017-08-14 31.84 21,643,201 41,530 0.38 0.15 0.37
77 AZO AUTOZONE INC 2017-08-14 525.32 468,741 1,757 0.34 0.25 -8.62
78 ALL ALLSTATE CORP THE 2017-08-14 94.42 1,162,095 2,080 0.28 0.12 0.47
79 HDV ISHARES HIGH DIV EQ 2017-08-14 84.49 260,840 7 0.19 0.08 0.50
80 ALDW ALON USA PARTNERS LP 2017-08-11 11.08 289,903 82 1.78 0.45 -0.01
81 NCMI NATIONAL CINEMEDIA INC 2017-08-11 5.72 953,429 161 1.73 0.46 -0.07
82 ATW ATWOOD OCEANICS INC 2017-08-11 6.64 5,401,246 212 1.46 0.66 0.31
83 AGEN ANTIGENICS INC 2017-08-11 3.55 745,698 52 1.27 0.64 0.07
84 ZOES ZOE'S KITCHEN INC 2017-08-11 11.46 810,714 3,090 1.18 0.47 -0.24
85 ERII ENERGY RECOVERY INC 2017-08-11 6.32 508,019 28 1.11 0.55 0.03
86 MCC MEDLEY CAPITAL CORP 2017-08-11 6.44 369,871 20 0.92 0.26 -0.09
87 FNB FNB CORPORATION FL 2017-08-11 12.99 1,447,625 9 0.86 0.23 -0.09
88 KS KAPSTONE PAPER & PCKGING 2017-08-11 21.69 786,038 95 0.80 0.35 -0.05
89 FL FOOT LOCKER INC 2017-08-11 49.30 2,530,026 2,259 0.79 0.31 0.21
90 TRMK TRUSTMARK CORP 2017-08-11 29.94 282,300 1 0.75 0.22 -0.38
91 KMT KENNAMETAL INC 2017-08-11 34.08 1,523,961 126 0.73 0.33 -0.28
92 MHLD MAIDEN HOLDINGS LTD 2017-08-11 7.00 1,579,519 637 0.68 0.45 -0.25
93 HI HILLENBRAND INC 2017-08-11 36.25 396,285 1 0.48 0.21 -0.10
94 JOE SAINT JOE COMPANY 2017-08-11 19.40 423,563 220 0.45 0.24 -0.05
95 CPT CAMDEN PROPERTY TRUST 2017-08-11 89.03 369,346 30 0.43 0.18 -0.77
96 SYY SYSCO CORP 2017-08-11 51.58 3,799,951 1,343 0.34 0.18 0.71
97 ED CONSOLIDATED EDISON INC 2017-08-11 82.87 1,545,380 2,486 0.32 0.16 -0.77
98 VSTM VERASTEM INC. COMMON STOCK 2017-08-10 3.15 1,046,691 125 3.00 0.77 -0.41
99 DS DS 2017-08-10 2.68 695,571 160 2.25 0.38 -0.03
100 FRTA FORTERRA INC. COMMON STOCK 2017-08-10 3.51 7,365,550 1,020 2.23 1.13 -4.76

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.