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 January 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 PER PEROT SYSTEMS CORP 2017-01-27 3.45 1,119,646 45 1.63 0.49 -0.50
2 FRED FRED'S INC 2017-01-27 14.11 4,069,707 9,834 1.13 0.75 -0.34
3 UAA UAA 2017-01-27 29.13 2,397,514 15,537 0.64 0.21 0.00
4 PBYI Puma Biotechnology, Inc. 2017-01-26 32.00 521,839 706 1.65 0.84 -1.45
5 AVGR AVINGER INC 2017-01-26 3.10 9,898,896 591 1.41 0.96 0.80
6 UVV UNIVERSAL CP 2017-01-26 75.00 865,288 1,373 0.46 0.21 -2.05
7 CLMT CALUMET SPECIALTY PROD 2017-01-25 4.20 291,793 25 1.61 1.01 0.05
8 TENX TENAX THERAPEUTICS INC 2017-01-24 2.16 927,080 1,025 5.18 0.55 -0.14
9 INVN INVENSENSE INC 2017-01-24 12.78 2,815,307 146 1.55 0.54 0.05
10 RAD RITE AID CORP 2017-01-23 6.90 45,953,977 253,922 1.24 0.29 -0.56
11 STX SEAGATE TECHNOLOGY 2017-01-23 36.37 4,938,584 28,002 0.77 0.55 -0.10
12 USFD US FOODS HOLDING CORP 2017-01-23 25.78 843,940 185 0.59 0.19 -0.29
13 WHR WHIRLPOOL CORP 2017-01-23 186.99 690,600 3,007 0.55 0.27 1.37
14 MCK MCKESSON CORP 2017-01-23 149.32 1,763,515 2,726 0.53 0.37 -1.01
15 VFH VANGUARD FINANCIALS ETF 2017-01-23 58.74 2,927,139 42 0.39 0.17 -0.26
16 LMT LOCKHEED MARTIN CORP 2017-01-23 257.48 1,604,145 10,682 0.29 0.16 -0.25
17 PNFP PINNACLE FINANCIAL PARTN 2017-01-20 63.30 202,321 30 0.53 0.29 0.70
18 CCJ CAMECO CORP 2017-01-20 11.74 4,160,606 3,844 0.51 0.44 -0.18
19 AET AETNA INC 2017-01-19 122.56 3,973,175 10,377 0.47 0.23 1.59
20 FGEN FIBROGEN INC COMMON STOCK S 2017-01-18 24.95 780,868 367 1.25 0.61 1.30
21 BCRX BIOCRYST PHARMACEUTICALS 2017-01-17 5.96 649,993 1,201 2.22 1.46 -0.30
22 SSI STAGE STORES INC 2017-01-13 3.22 1,014,357 1 1.48 0.73 -0.18
23 RUBI THE RUBICON PROJECT INC 2017-01-13 8.59 1,881,262 2,964 1.16 0.65 0.95
24 NBIX NEUROCRINE BIOSCIENCES 2017-01-13 42.25 1,425,050 11,044 1.08 0.52 1.14
25 RP REALPAGE 2017-01-13 29.05 260,385 23 0.90 0.28 0.50
26 PRGS PROGRESS SOFTWARE CORP 2017-01-13 32.25 340,434 160 0.72 0.28 0.58
27 EDU NEW ORIENTAL EDU & TECH ADR 2017-01-13 48.74 1,321,366 1,951 0.62 0.38 0.75
28 PTC PAR TECHNOLOGY CORP 2017-01-13 49.23 829,483 420 0.59 0.27 -0.08
29 EPC EDGEWELL PERSONAL CARE CO 2017-01-13 75.55 221,544 3 0.52 0.26 -0.05
30 RE EVEREST RE GROUP LTD 2017-01-13 219.25 229,847 2 0.47 0.17 -0.53
31 ARTX AROTECH CORP 2017-01-12 4.20 324,105 540 3.57 0.63 0.00
32 DOG PROSHARES SHORT DOW 30 2017-01-12 18.91 779,383 65 0.60 0.12 0.04
33 CLH CLEAN HARBORS INC 2017-01-12 53.89 297,298 15 0.54 0.26 -0.61
34 TDW TIDEWATER INC 2017-01-11 3.47 2,825,741 118 2.74 1.32 -0.12
35 NVDQ NOVADAQ TECHNOLOGIES INC COMMO 2017-01-11 6.50 3,800,207 48 1.14 0.53 -1.15
36 TBPH THERAVANCE BIOPHARMA INC 2017-01-11 33.03 309,573 3 0.84 0.59 -1.35
37 TSS TOTAL SYSTEM SERVICES 2017-01-11 52.79 1,444,768 2 0.49 0.29 -0.29
38 EGBN EAGLE BANCORP INC 2017-01-11 61.00 202,617 2 0.40 0.27 0.95
39 SGMO SANGAMO BIOSCIENCES INC 2017-01-10 3.65 453,041 85 1.83 0.82 -0.05
40 ACOR ACORDA THERAPEUTICS INC 2017-01-10 21.35 481,619 109 1.51 0.49 0.05
41 TTS TILE SHOP HLDGS INC. COMMON S 2017-01-10 18.95 263,743 416 1.26 0.39 0.20
42 AT ATLANTIC POWER CORPORATIO 2017-01-10 2.65 229,440 500 0.97 0.41 0.05
43 ORC ORCHID ISLAND CAPITAL 2017-01-10 11.43 539,613 166 0.68 0.25 0.21
44 EME EMCOR GROUP INC 2017-01-10 68.05 489,312 7 0.61 0.24 0.68
45 KBH KB HOME 2017-01-10 16.25 2,689,029 9,961 0.60 0.34 0.09
46 MAC MACERICH CO THE 2017-01-10 70.09 1,106,702 105 0.50 0.19 -1.33
47 LMNX LUMINEX CORPORATION 2017-01-09 20.54 486,355 3 1.36 0.31 0.18
48 MDU MDU RESOURCES GROUP INC 2017-01-09 28.15 1,252,703 27 0.53 0.23 -1.18
49 MDC MDC HOLDINGS INC 2017-01-06 26.06 518,201 86 0.86 0.29 -0.71
50 NCMI NATIONAL CINEMEDIA INC 2017-01-06 14.80 617,374 51 0.70 0.24 0.14
51 ITOT ISHARES CORE S&P TOTAL US STK 2017-01-06 52.21 728,248 25 0.69 0.71 0.17
52 GPN GLOBAL PAYMENTS INC 2017-01-06 74.45 1,579,222 2,136 0.48 0.30 1.03
53 AUO AU OPTRONICS CORP ADS 2017-01-05 3.84 1,152,907 10 1.75 0.39 0.21
54 CCOI COGENT CMMNCTNS GRP INC 2017-01-05 41.90 504,573 6 0.95 0.31 -0.50
55 LW LW 2017-01-05 36.62 1,099,391 27 0.59 0.30 -0.36
56 GBCI GLACIER BANCORP INC 2017-01-05 35.76 304,636 8 0.45 0.26 -1.00
57 AGG BARCLAYS AGGREGATE BOND 2017-01-05 108.65 3,784,631 9 0.07 0.03 0.45
58 KOPN KOPIN CORP 2017-01-04 3.50 782,331 210 1.56 0.58 0.10
59 ELGX ENDOLOGIX INC 2017-01-04 5.78 2,974,949 36 1.16 0.60 0.27
60 UBSI UNITED BANKSHARES INC WV 2017-01-04 46.70 907,489 5 0.62 0.25 0.60
61 NHI NATIONAL HEALTH INVESTOR 2017-01-04 75.88 230,962 10 0.59 0.23 1.31
62 DOC PHYSICIANS REALTY TRUST 2017-01-04 19.07 978,592 7 0.25 0.25 0.33
63 MTL MECHEL OAO 2017-01-03 5.99 406,432 30 2.24 0.85 0.26
64 RFP RESOLUTE FOREST PRODUCTS INC 2017-01-03 5.65 263,013 570 1.26 0.69 0.30
65 PEN PENUMBRA INC 2017-01-03 64.05 217,336 518 0.92 0.39 0.25
66 LKSD LSC COMMUNICATIONS INC 2017-01-03 28.58 382,945 20 0.73 0.65 -1.10
67 SYY SYSCO CORP 2017-01-03 55.00 3,806,783 10,991 0.33 0.19 -0.37
68 ITEK INOTEK PHARMACEUTICALS CORP 2016-12-30 6.10 642,743 4,532 3.42 0.75 -0.40
69 HALO HALOZYME THERAPEUTICS 2016-12-29 9.94 1,466,775 1,110 1.66 0.68 0.03
70 SYNT SYNTEL INC 2016-12-27 19.99 214,518 34 4.56 0.60 0.20
71 SCS STEELCASE INC 2016-12-27 17.70 709,912 291 0.65 0.32 0.10
72 RLJ RLJ LODGING TRUST 2016-12-27 24.69 500,183 10 0.50 0.30 0.12
73 SH PROSHARES SHORT S&P 500 2016-12-27 36.11 1,425,978 605 0.36 0.74 -0.09
74 URA GLOBAL X URANIUM ETF 2016-12-23 13.59 269,661 117 0.77 0.25 -0.08
75 PTHN PTHN 2016-12-22 28.29 369,391 5 2.28 0.32 -0.05
76 USAT USA TECHNOLOGIES INC 2016-12-22 4.05 231,906 90 2.24 0.49 -0.15
77 AG AGCO CORP 2016-12-22 6.89 4,038,771 3,127 0.94 0.73 -0.12
78 EQR EQUITY RESIDENTIAL 2016-12-20 64.41 2,202,969 1,197 0.32 0.22 0.27
79 CWH COMMONWEALTH REIT 2016-12-19 31.84 315,304 1 0.95 0.36 0.07
80 MC MATSUSHITA ELECTRIC INDS 2016-12-19 34.00 399,860 377 0.44 0.32 1.20
81 VCYT VERACYTE INC. COMMON STOCK 2016-12-16 7.19 370,596 222 1.47 0.46 -0.10
82 TPH TRI POINTE HOMES INC 2016-12-15 11.91 2,736,598 30 0.98 0.34 -0.26
83 TLK P T TELEKOM INDONESIA 2016-12-15 28.92 263,050 4 0.75 0.74 0.07
84 ATAX AMERICA FIRST TAX-EX INV 2016-12-14 5.55 209,178 36 0.86 0.19 -0.10
85 VCEL AASTROM BIOSCIENCES INC. COMMO 2016-12-13 2.60 512,394 439 2.17 1.05 -0.05
86 KNL KNOLL INC 2016-12-13 26.75 305,300 25 0.73 0.31 -0.74
87 SKM SK TELECOM CO LTD 2016-12-13 22.27 454,562 14 0.40 0.24 0.19
88 GALE GALENA BIOPHARMA INC. COMMON 2016-12-12 2.09 453,767 158 3.19 3.48 -0.32
89 ORIG OCEAN RIG UDW INC. COMMON STOC 2016-12-12 2.66 10,365,442 11,553 3.15 1.55 0.44
90 SORL SORL AUTO PARTS INC 2016-12-12 3.75 215,428 2 3.10 0.79 -0.12
91 ESND ESSENDANT INC. COMMON STOCK 2016-12-12 20.96 244,358 2 2.82 0.58 -0.26
92 CALA CALITHERA BIOSCIENCES INC. COW 2016-12-12 3.20 269,614 178 2.78 0.75 -0.30
93 PIP PHARMATHENE INC 2016-12-12 3.25 1,888,204 255 2.33 0.42 0.05
94 IRWD IRONWOOD PHARMACEUTICALS 2016-12-12 15.22 884,029 201 1.80 0.44 -0.02
95 ENVA ENOVA INTERNATIONAL INC 2016-12-12 12.75 254,970 56 1.60 0.63 -0.80
96 SLRC SOLAR CAP LTD 2016-12-12 20.86 619,505 600 1.54 0.18 0.23
97 PI PI 2016-12-12 32.88 328,650 1 1.26 0.89 0.99
98 CAMP CALAMP CORP 2016-12-12 15.49 265,725 372 1.08 0.38 -0.42
99 PB PROSPERITY BANCSHARES 2016-12-12 69.89 657,040 367 1.07 0.36 -1.62
100 GATX GATX CORP 2016-12-12 61.77 676,573 771 0.99 0.29 -0.09

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.