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 March 3, 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 ADPT ADAPTEC INC 2017-03-03 2.99 5,828,690 2,641 1.70 1.54 0.20
2 AMRC AMERESCO 2017-03-03 6.00 206,940 9 1.44 0.50 -0.10
3 QURE UNIQURE N.V. ORDINARY SHARES 2017-03-02 6.42 201,727 10 1.60 0.63 -0.03
4 NKTR NEKTAR THERAPEUTIC SYSTS 2017-03-02 14.79 6,367,650 1,750 0.94 0.47 1.78
5 RHI ROBERT HALF INTERNATL 2017-03-02 47.51 3,002,117 4 0.78 0.32 -0.80
6 FOXF FOX FACTORY HOLDING CORP. COMM 2017-03-02 28.65 845,565 28 0.69 0.29 1.55
7 FTV FTV 2017-03-02 58.63 1,921,135 12 0.61 0.19 -0.28
8 AOBC AOBC 2017-03-02 19.38 1,936,618 10,153 0.56 0.30 -0.06
9 SQBG SEQUENTIAL BRANDS GROUP INC. 2017-03-01 3.79 392,696 30 2.46 0.70 -0.14
10 PBYI Puma Biotechnology, Inc. 2017-03-01 38.05 787,833 2,895 2.00 0.84 1.35
11 PTCT PTC THERAPEUTICS INC. COMMON 2017-03-01 13.18 1,256,878 5,744 1.92 1.26 -0.45
12 KAMN KAMAN CORP 2017-03-01 52.14 325,115 2 0.84 0.14 0.37
13 BW BRUSH ENGINEERED MTRLS 2017-03-01 10.33 7,982,932 2,112 0.63 0.62 -6.17
14 OGE OGE ENERGY CORP 2017-03-01 37.02 1,215,446 2 0.45 0.19 0.19
15 EXLS EXLSERVICE HOLDINGS INC 2017-02-28 44.66 336,163 1 0.82 0.22 -3.07
16 EME EMCOR GROUP INC 2017-02-28 61.48 782,860 12 0.80 0.26 -2.47
17 WAIR WESCO AIRCRAFT HOLDINGS INC 2017-02-28 12.10 811,641 4 0.71 0.29 -0.05
18 SIG SIGNET JEWELERS LTD. 2017-02-28 63.59 11,292,392 29,074 0.61 0.39 -9.29
19 CLNS COLONY NORTHSTAR INC 2017-02-28 14.68 8,999,626 1,339 0.57 0.19 0.24
20 FUN CEDAR FAIR (L.P.) 2017-02-28 68.48 340,856 1,044 0.48 0.16 -0.16
21 SFUN SOUFUN HOLDINGS ADR 2017-02-27 3.02 1,827,101 19 1.46 0.49 0.08
22 PCRX PACIRA PHARMACEUTICALS 2017-02-27 45.60 1,285,633 2,000 1.24 0.58 2.15
23 DLTR DOLLAR TREE INC 2017-02-27 79.56 4,419,758 40,160 0.78 0.28 0.15
24 MNST MONSTER WORLDWIDE INC 2017-02-27 42.09 4,187,589 4,644 0.68 0.25 -1.46
25 CBI CHICAGO BRIDGE & IRON NV 2017-02-27 34.31 1,375,423 6,850 0.66 0.38 0.44
26 MSCI MSCI 2017-02-27 95.53 444,702 176 0.61 0.19 -0.01
27 DIN DINEEQUITY INC 2017-02-27 60.23 266,346 418 0.49 0.22 0.37
28 BCRX BIOCRYST PHARMACEUTICALS 2017-02-24 5.49 1,352,901 14,807 3.34 0.72 -0.11
29 GNMX GNMX 2017-02-24 4.62 274,685 67 1.87 0.63 -0.09
30 SEM SELECT MEDICAL HOLDINGS CORP 2017-02-24 14.15 3,168,198 11 1.03 0.41 1.15
31 HMHC HOUGHTON MIFFLIN HARCOURT COMP 2017-02-24 10.35 787,834 23 0.60 0.44 -0.30
32 NVS NOVARTIS AG ADS 2017-02-24 77.28 2,743,998 1,279 0.30 0.18 -0.17
33 EVC ENTRAVISION CMMNCTNS 2017-02-23 5.55 506,325 781 1.03 0.35 0.05
34 GVA GRANITE CONSTRUCTION INC 2017-02-23 53.13 730,326 196 0.66 0.33 -1.18
35 ORI OLD REPUBLIC INTERNAT 2017-02-22 21.02 1,156,909 269 0.77 0.18 0.23
36 GHL GREENHILL & CO INC 2017-02-22 30.15 258,464 5 0.75 0.37 0.00
37 IDCC INTERDIGITAL INC 2017-02-22 101.10 448,756 2,468 0.41 0.27 -0.65
38 HYD MARKET VECTOR HI YLD MUN 2017-02-21 30.26 817,285 41 0.23 0.06 0.00
39 CXRX CONCORDIA HEALTHCARE 2017-02-17 2.50 644,719 2,276 2.27 1.18 -0.13
40 MDC MDC HOLDINGS INC 2017-02-17 28.39 791,205 42 1.12 0.26 -0.33
41 ITOT ISHARES CORE S&P TOTAL US STK 2017-02-17 54.00 993,342 44 0.70 0.70 0.07
42 FOMX FOAMIX PHARMACEUTICAL LTD 2017-02-16 10.15 236,024 8 2.06 0.50 -0.26
43 ACOR ACORDA THERAPEUTICS INC 2017-02-16 25.30 933,893 743 1.74 0.52 -0.10
44 VXZ IPATH S&P 500 VIX MID-TERM F 2017-02-16 28.49 213,856 68 0.99 1.38 0.19
45 TRVN TREVENA INC. COMMON STOCK 2017-02-15 7.09 1,449,774 1,187 2.56 0.63 -0.36
46 SCOR COMSCORE INC 2017-02-15 22.49 1,489,042 27 2.04 0.66 0.54
47 GERN GERON CORPORATION 2017-02-15 2.40 1,287,958 1,176 1.77 0.58 -0.02
48 AIV APARTMENT INV & MGMT 2017-02-15 44.72 774,661 9 0.43 0.20 -0.64
49 PXLW PIXELWORKS INC 2017-02-14 4.06 773,129 414 1.73 0.61 0.09
50 CAB CABELA'S INC 2017-02-14 46.66 3,453,144 22,644 0.58 0.28 -2.13
51 LJPC LA JOLLA PHARMACEUTICAL 2017-02-13 19.19 251,225 5,667 3.10 0.65 -0.31
52 AUO AU OPTRONICS CORP ADS 2017-02-13 3.75 2,375,241 125 2.49 0.38 -0.22
53 CERS CERUS CORPORATION 2017-02-13 4.10 590,843 37 2.11 0.46 -0.03
54 GNC GNC HOLDINGS INC 2017-02-13 8.39 2,286,197 3,950 1.92 0.69 -0.13
55 FOSL FOSSIL INC 2017-02-13 22.98 1,453,493 8,684 1.62 0.62 0.10
56 TGH TEXTAINER GROUP HLDGS LTD. 2017-02-13 14.35 213,398 59 1.61 0.66 0.00
57 SONS SONUS NETWORKS INC 2017-02-13 6.71 239,719 109 1.47 0.50 0.02
58 SALE RETAILMENOT INC. SERIES 1 COM 2017-02-13 8.95 386,594 578 1.41 0.55 0.15
59 EXEL EXELIXIS INC 2017-02-13 21.30 4,293,624 4,918 1.36 0.62 -0.78
60 RCII RENT A CENTER INC 2017-02-13 8.45 1,932,517 3,865 1.33 0.63 -0.02
61 ECOM CHANNELADVISOR CORPORATION 2017-02-13 10.90 294,912 125 1.23 0.49 0.05
62 HUBS HUBSPOT INC 2017-02-13 57.40 567,156 154 1.21 0.41 -1.15
63 BKD BROOKDALE SENIOR LIVING 2017-02-13 14.84 5,402,086 6,361 1.20 0.45 -0.31
64 HMY HARMONY GOLD MINING ADS 2017-02-13 2.69 5,813,560 1,583 1.17 0.72 -0.06
65 LTRPA LIBERTY TRIPADVISOR HOLDINGS N 2017-02-13 17.30 261,839 11 1.08 0.43 -0.35
66 OMF ONEMAIN HOLDINGS INC 2017-02-13 24.41 896,451 955 1.06 0.67 0.25
67 AMKR AMKOR TECHNOLOGY INC 2017-02-13 10.44 3,823,093 5,528 1.05 0.40 0.47
68 VECO VEECO INSTRUMENTS INC 2017-02-13 26.80 816,366 117 0.98 0.37 0.75
69 TRIP TRAVELBYUS INC 2017-02-13 51.39 2,581,369 2,735 0.97 0.37 -0.61
70 GLOB GASLOG LTD 2017-02-13 34.57 231,072 369 0.95 0.37 -0.09
71 RNG VIOLIN MEMORY INC 2017-02-13 23.80 1,307,396 5,135 0.92 0.39 0.30
72 ACXM ACXIOM CORP 2017-02-13 28.61 330,280 22 0.91 0.31 0.15
73 HAWK SEAHAWK DRILLING INC. 2017-02-13 38.00 631,524 423 0.88 0.32 0.05
74 SNR NEW SENIOR INVESTMENT GROUP I 2017-02-13 10.26 345,609 69 0.86 0.30 0.00
75 GDDY GODADDY INC 2017-02-13 36.08 556,897 1,659 0.85 0.33 0.07
76 IART INTEGRA LIFESCIENCES HLD 2017-02-13 42.85 381,508 8 0.84 0.99 -0.18
77 CPA COPA HOLDINGS SA CL A 2017-02-13 103.43 924,934 497 0.82 0.42 5.37
78 CSOD CORNERSTONE ONDEMAND 2017-02-13 40.02 1,920,954 5,935 0.80 0.40 -2.06
79 SRCL STERICYCLE INC 2017-02-13 78.19 982,190 648 0.80 0.36 1.42
80 CRL CHARLES RIVER LABS INTL 2017-02-13 82.47 772,481 383 0.79 0.23 -0.87
81 VFC VF CORP 2017-02-13 50.39 4,668,874 8,699 0.79 0.24 0.07
82 SHOP SHOPIFY INC 2017-02-13 56.05 2,540,506 5,146 0.78 0.42 0.83
83 CGNX COGNEX CORP 2017-02-13 70.01 507,795 320 0.77 0.32 0.07
84 ALKS ALKERMES INC 2017-02-13 54.80 888,382 121 0.75 0.49 -0.31
85 XYL XYLEM INC 2017-02-13 48.28 1,603,957 9 0.74 0.18 0.40
86 USFD US FOODS HOLDING CORP 2017-02-13 27.50 924,825 155 0.74 0.19 0.03
87 MBFI MB FINANCIAL INC 2017-02-13 44.64 403,694 270 0.73 0.25 0.42
88 CVBF CVB FINANCIAL CORP 2017-02-13 23.07 330,710 10 0.73 0.27 0.41
89 DBEF DB-X MSCI EAF FX HDG 2017-02-13 28.88 954,988 20 0.71 0.16 0.15
90 OMCL OMNICELL INC 2017-02-13 37.30 206,138 10 0.71 0.29 -0.10
91 ASGN ON ASSIGNMENT INC 2017-02-13 45.99 395,562 114 0.69 0.33 -0.90
92 ANET ARISTA NETWORKS INC 2017-02-13 99.90 841,016 960 0.68 0.36 1.12
93 IPGP IPG PHOTONICS CORP 2017-02-13 116.08 207,601 813 0.67 0.31 -0.30
94 BYD BOYD GAMING CORP 2017-02-13 20.90 1,515,694 828 0.63 0.28 0.04
95 CUBE CUBESMART 2017-02-13 26.00 1,460,084 26 0.61 0.22 -0.12
96 MHLD MAIDEN HOLDINGS LTD 2017-02-13 18.70 386,099 112 0.61 0.29 0.10
97 SNPS SYNOPSYS INC 2017-02-13 65.98 708,706 834 0.57 0.17 0.69
98 BG BUNGE LTD 2017-02-13 68.46 780,342 2,792 0.54 0.26 -0.09
99 WYN WYNDHAM WORLDWIDE CORP. 2017-02-13 81.75 1,691,599 4,556 0.53 0.25 -0.02
100 TTM TATA MOTORS LTD ADR 2017-02-13 37.42 1,204,760 836 0.52 0.35 -0.67

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.