Optionistics
Stock and Option Trader's Tools
   
Symbol
 
HOME HOT SHEET REGISTER 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 screener settings
 
Sort By   
Data is delayed from July 8, 2010. You must subscribe to get the latest data.
# Stock Name Date Stock
Price		 Stock Volume Option Volume Implied
Volatility		 Historical
Vol		 Price Change
1 VVUS VIVUS INC 2010-07-08 11.69 12,735,456 39,054 4.63 0.79 1.02
2 OREX OREXIGEN THERAPEUTICS 2010-07-08 4.33 1,237,855 5,007 2.44 0.66 0.18
3 LNET LODGENET ENTERTAINMENT 2010-07-08 3.37 307,825 80 2.18 0.65 0.18
4 CWTR COLDWATER CREEK INC 2010-07-08 3.60 918,529 55 1.93 0.67 0.07
5 COT COTT CORP. 2010-07-08 5.93 1,713,843 62 1.26 0.54 0.20
6 HSIC HENRY SCHEIN INC 2010-07-08 54.92 608,692 29 0.45 0.20 0.19
7 BIOS BIOSCRIP INC 2010-07-07 5.47 489,138 30 1.69 0.49 0.23
8 AHS AMN HEALTHCARE 2010-07-07 7.08 298,893 32 1.28 0.52 0.37
9 CUZ COUSINS PROPERTIES INC 2010-07-07 6.27 1,141,955 22 1.26 0.40 0.25
10 CVA COVANTA HOLDING CORP 2010-07-07 16.79 2,477,830 1,674 1.25 0.29 0.47
11 SF STIFEL FINANCIAL CORP 2010-07-07 44.58 526,945 27 0.99 0.28 1.28
12 AMCC APPLIED MICRO CIRCUITS 2010-07-07 10.36 900,536 12 0.92 0.47 0.49
13 CRK COMSTOCK RESOURCES INC 2010-07-07 27.28 978,503 552 0.88 0.44 0.72
14 HIW HIGHWOODS PROPERTIES INC 2010-07-07 27.97 959,191 77 0.83 0.37 1.43
15 RSU RYDEX TRT 2X S&P 500 ETF 2010-07-07 29.20 222,270 43 0.77 0.37 1.75
16 MSG MADISON SQUARE GARDEN INC. CO 2010-07-07 21.57 1,702,109 20,840 0.74 0.34 1.30
17 BXS BANCORPSOUTH INC 2010-07-07 17.89 382,268 34 0.71 0.31 0.46
18 PDE PRIDE INTERNATL INC 2010-07-07 24.25 3,674,418 17,380 0.66 0.41 1.16
19 FCN FTI CONSULTING INC 2010-07-07 32.14 11,969,112 15,722 0.56 0.43 -11.13
20 ST SENSATA TECHNOLOGIES ADR 2010-07-07 16.27 371,948 29 0.47 0.37 -0.23
21 EXAS EXACT SCIENCES CORP 2010-07-06 4.06 229,861 274 1.24 0.45 -0.05
22 ONP ORIENT PAPER INC. 2010-07-06 6.77 1,424,817 1,192 1.23 1.01 -0.52
23 CHT CHUNGHWA TELECOM CO LTD 2010-07-06 20.43 511,473 70 1.05 0.19 0.29
24 TLK P T TELEKOM INDONESIA 2010-07-06 34.92 238,546 42 0.94 0.26 0.63
25 RWM PROSHRS SHRT RUS2000 ETF 2010-07-06 44.55 1,073,219 20 0.92 0.25 0.57
26 FORM FORMFACTOR INC 2010-07-06 10.17 473,318 164 0.82 0.45 -0.36
27 AGN ALLERGAN INC 2010-07-06 61.82 5,459,994 8,232 0.75 0.24 -0.47
28 VOLC VOLCANO CORP 2010-07-06 21.04 404,671 38 0.72 0.36 -0.14
29 CVE CENOVUS ENERGY 2010-07-06 26.15 567,994 975 0.64 0.39 0.35
30 BHE BENCHMARK ELECTRONICS 2010-07-06 14.97 471,307 47 0.63 0.35 -0.31
31 BALT BALTIC TRADING LTD 2010-07-06 10.03 245,667 30 0.62 0.37 -0.24
32 CVS CVS CAREMARK CORP 2010-07-06 28.55 14,887,594 13,431 0.39 0.33 -0.53
33 BCR C.R. BARD INC 2010-07-06 77.14 641,576 176 0.38 0.18 0.66
34 AIQ ALLIANCE HEALTHCARE SRVS 2010-07-02 3.82 576,535 10 1.47 0.54 -0.17
35 GENZ GENZYME CORP 2010-07-02 52.80 7,839,472 37,906 0.51 0.31 2.94
36 SBGI SINCLAIR BROADCAST GP A 2010-07-01 5.64 400,972 10 1.22 0.98 -0.19
37 BTIM BIOTIME INC 2010-07-01 5.84 220,552 56 1.00 0.70 -0.32
38 QCOM QUALCOMM INC. 2010-07-01 31.96 31,438,633 85,879 0.42 0.29 -0.88
39 NPD CHINA NEPSTAR CHAIN ADS 2010-06-30 3.17 222,537 3 2.45 0.52 0.12
40 TWI TITAN INTERNAT INC 2010-06-30 9.97 390,483 30 1.10 0.57 -0.14
41 ARJ ARCH CHEMICALS INC 2010-06-30 30.74 200,628 11 0.68 0.35 -0.81
42 ELY CALLAWAY GOLF CO 2010-06-29 6.04 1,410,873 85 1.45 0.47 -0.44
43 GRT GLIMCHER REALTY TRUST 2010-06-29 6.19 903,718 2 1.33 0.54 -0.45
44 HTH HILLTOP HOLDINGS INC 2010-06-29 10.01 292,597 20 1.04 0.19 -0.10
45 CBD COMPANHIA BRASILIERA DE 2010-06-29 69.77 362,494 25 0.56 0.40 -0.63
46 ISTA ISTA PHARMACEUTICALS INC 2010-06-25 2.22 2,755,332 50 1.67 0.55 -0.25
47 DBTK DOUBLE-TAKE SOFTWARE INC 2010-06-22 10.45 243,038 36 2.48 0.40 0.00
48 UTI UNIVERSAL TECHNICAL INST 2010-06-18 25.16 334,483 142 0.93 0.40 1.12
49 APU AMERIGAS PARTNERS L.P. 2010-06-18 41.85 357,400 44 0.55 0.23 -0.14
50 AGAM AGA MEDICAL HOLDINGS 2010-06-17 12.81 1,626,742 3,413 0.86 0.44 -1.09
51 FPO FIRST POTOMAC REALTY TR 2010-06-15 15.56 230,751 42 4.16 0.34 0.37
52 UCBI UNITED COMMUNITY BANKS 2010-06-15 4.47 349,510 3 2.87 0.60 0.27
53 SIMG SILICON IMAGE INC 2010-06-15 3.50 353,276 40 2.63 0.58 0.11
54 PDC PIONEER DRILLING CO 2010-06-15 6.42 961,373 134 2.00 0.67 0.25
55 RSO RESOURCE CAPITAL CORP. 2010-06-15 6.05 857,060 47 2.00 0.54 0.08
56 MRGE MERGE HEALTHCARE INC 2010-06-15 2.77 304,556 31 1.94 0.66 0.02
57 FEED AGFEED INDUSTRIES INC 2010-06-15 3.29 431,233 270 1.81 0.63 0.13
58 FR FIRST INDUSTRIAL RLTY TR 2010-06-15 6.30 727,031 24 1.70 0.69 0.28
59 SWHC SMITH & WESSON HOLDINGS 2010-06-15 4.31 471,055 1,106 1.63 0.54 0.04
60 ELX EMULEX CORP 2010-06-15 10.18 1,703,556 116 1.59 0.42 0.48
61 AOI ALLIANCE ONE INTERNAT 2010-06-15 4.07 1,522,853 230 1.57 0.48 0.22
62 BZ BOISE INC 2010-06-15 6.00 1,730,628 2,543 1.55 0.54 0.22
63 MCRL MICREL INC 2010-06-15 11.33 1,162,770 1,058 1.37 0.34 0.66
64 DM DOLAN MEDIA CO 2010-06-15 12.22 257,240 15 1.36 0.49 0.42
65 CIE COBALT INTL ENERGY 2010-06-15 7.85 780,416 67 1.25 0.63 0.54
66 UNTD UNITED ONLINE INC 2010-06-15 6.72 439,955 81 1.24 0.45 0.11
67 BSBR BANCO SANTANDER BRASIL SA 2010-06-15 11.18 4,501,801 39 1.19 0.42 0.19
68 VSH VISHAY INTERTECH CL CM 2010-06-15 9.03 2,100,737 59 1.13 0.52 0.29
69 BCS BARCLAYS PLC ADR 2010-06-15 18.44 2,552,383 4,611 1.10 0.52 0.97
70 CAK CAMAC ENERGY 2010-06-15 4.14 214,466 82 1.08 0.69 0.21
71 XRX XEROX CORP 2010-06-15 9.46 14,082,212 18,031 1.04 0.39 0.31
72 COGT COGENT INC 2010-06-15 9.13 449,803 30 1.04 0.28 0.23
73 AIV APARTMENT INV & MGMT 2010-06-15 22.34 3,086,937 347 1.02 0.50 0.46
74 GFA GAFISA SA ADS 2010-06-15 13.07 1,380,968 1,166 1.01 0.90 0.42
75 KCI KINETIC CONCEPTS INC 2010-06-15 41.32 726,419 515 0.99 0.32 1.39
76 BR BROADRIDGE FNCL SLTNS INC. 2010-06-15 19.49 1,696,121 51 0.98 0.23 0.18
77 AWI ARMSTRONG WORLD INDUST INC. 2010-06-15 34.83 244,964 120 0.97 0.51 1.39
78 KS KAPSTONE PAPER & PCKGING 2010-06-15 11.91 337,327 52 0.96 0.51 0.45
79 MRH MONTPELIER RE HLDGS LTD 2010-06-15 15.60 341,741 17 0.93 0.24 0.43
80 APOL APOLLO GROUP INC CL A 2010-06-15 48.30 4,053,849 7,661 0.82 0.40 0.70
81 AVT AVNET INC 2010-06-15 27.89 913,692 102 0.82 0.35 0.98
82 ESI ITT EDUCATIONAL SERVICES 2010-06-15 97.18 673,557 2,377 0.80 0.40 1.39
83 VIA.B VIACOM INC CL B 2010-06-15 35.05 5,028,923 1,159 0.75 0.30 1.03
84 PBCT PEOPLE'S UNITED FNCL INC 2010-06-15 14.19 5,503,013 138 0.74 0.19 0.11
85 CM CANADIAN IMPRL BNK OF CO 2010-06-15 73.20 317,309 169 0.68 0.28 2.94
86 VNO VORNADO REALTY TRUST 2010-06-15 79.60 2,049,775 4,891 0.66 0.40 1.66
87 JEC JACOBS ENGINEERING GROUP 2010-06-15 41.79 1,421,929 2,162 0.60 0.40 1.01
88 FDX FEDEX CORP 2010-06-15 83.01 3,503,416 27,630 0.53 0.32 1.54
89 XEL XCEL ENERGY INC 2010-06-15 21.05 1,695,331 84 0.48 0.16 0.47
90 PEG PUBLIC SVC ENTPRS GROUP 2010-06-15 33.12 2,650,621 254 0.47 0.20 0.80
91 ICO INTERNAT COAL GROUP INC 2010-06-14 4.06 1,301,272 51 3.31 0.64 -0.03
92 BRNC BRONCO DRILLING CO INC 2010-06-14 3.72 269,747 157 2.68 0.68 0.09
93 MPW MEDICAL PROPERTIES TRUST 2010-06-14 9.82 1,722,469 101 2.38 0.37 0.26
94 FULT FULTON FINANCIAL CORP 2010-06-14 9.96 1,327,615 40 2.11 0.47 -0.04
95 SBH SALLY BEAUTY HOLDINGS INC. 2010-06-14 8.41 929,571 21 1.95 0.46 0.18
96 SCSS SELECT COMFORT CORP 2010-06-14 9.72 276,450 214 1.82 0.90 0.35
97 SOLR GT SOLAR INTL INC 2010-06-14 5.52 1,030,321 345 1.76 0.57 0.07
98 LOGI LOGITECH INTERNAT SA 2010-06-14 14.55 721,200 344 1.41 0.37 -0.02
99 LFL LAN AIRLINES SA 2010-06-14 19.17 264,511 1 1.39 0.26 -0.28
100 HOS HORNBECK OFFSHORE SRVCS 2010-06-14 14.41 1,019,633 137 1.33 0.52 0.30

Copyright © Optionistics.com, 2005-2010 Site Map Affiliates About Us Privacy Disclaimer
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.