Optionistics
Stock and Option Trader's Tools
   
Symbol
 
HOME 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 screener settings
 
Sort By   
Data is delayed from January 12, 2012. You must subscribe to get the latest data.
# Stock Name Date Stock
Price		 Stock Volume Option Volume Implied
Volatility		 Historical
Vol		 Price Change
1 BGFV BIG 5 SPORTING GOODS 2012-01-12 8.16 385,057 70 0.99 0.64 -1.31
2 CFR CULLEN FROST BANKERS INC 2012-01-12 55.84 752,702 2 0.70 0.31 0.16
3 WBSN WEBSENSE INCORPORATED 2012-01-12 18.37 305,901 22 0.70 0.44 -0.31
4 NNN NATIONAL RETAIL PPT INC 2012-01-12 26.60 2,011,588 128 0.59 0.22 -0.09
5 TSM TAIWAN SEMICOND MNFCG CO 2012-01-12 13.83 12,099,224 246 0.55 0.31 0.17
6 LAVA MAGMA DESIGN AUTOMATION 2012-01-11 7.16 1,464,715 6 1.24 0.60 -0.01
7 QCOR QUESTCOR PHARMACEUTICALS 2012-01-11 35.34 13,766,294 15,157 0.97 0.60 -6.20
8 TAN CLAYMORE MAC GLB SLR EGY 2012-01-10 2.67 416,417 66 1.51 0.50 0.06
9 ORI OLD REPUBLIC INTERNAT 2012-01-10 9.24 2,736,304 25 1.15 0.36 -0.03
10 FUL H.B. FULLER CO 2012-01-10 24.26 588,718 116 0.91 0.43 0.39
11 MAA MID AMERICA APARTMENT 2012-01-10 61.18 445,746 4 0.78 0.30 -0.13
12 GBCI GLACIER BANCORP INC 2012-01-09 13.07 466,476 4 1.94 0.41 0.38
13 GNOM COMPLETE GENOMICS 2012-01-09 3.89 1,072,882 32 1.63 0.99 0.18
14 CPTS CONCEPTUS INC 2012-01-09 11.89 526,551 1 1.47 0.47 -0.63
15 PWRD PERFECT WORLD CO ADS B 2012-01-09 8.81 11,789,051 16,980 1.17 0.69 -3.19
16 HSC HARSCO CORP 2012-01-09 20.29 453,055 64 0.96 0.42 -0.05
17 MDCO MEDICINES CO THE 2012-01-09 18.22 633,322 4,883 0.87 0.37 -0.03
18 VOLC VOLCANO CORP 2012-01-09 22.61 662,988 40 0.84 0.38 -0.34
19 WPP WAUSAU PAPER CORP 2012-01-09 8.32 542,003 20 0.70 0.45 -0.08
20 THRX THERAVANCE INC 2012-01-06 20.20 473,578 14,820 1.94 0.55 0.18
21 INHX INHIBITEX INC 2012-01-06 9.87 2,942,295 12,080 1.66 1.13 0.24
22 AMLN AMYLIN PHARMACEUTICALS 2012-01-06 11.02 2,092,799 1,827 1.13 0.59 -0.17
23 HGG HHGREGG INC 2012-01-06 13.81 975,732 6,708 0.87 0.56 0.73
24 ONTY ONCOTHYREON INC 2012-01-05 6.79 1,424,796 9,419 2.36 0.60 -0.53
25 IPSU IMPERIAL SUGAR COMPANY 2012-01-05 3.52 270,093 78 2.26 1.18 -0.03
26 BKS BARNES & NOBLE INC 2012-01-05 11.24 13,606,254 36,302 1.06 0.78 -2.31
27 FORM FORMFACTOR INC 2012-01-04 5.20 310,397 27 1.03 0.50 0.08
28 CHTP CHELSEA THERAPEUTICS INT 2011-12-30 5.13 499,228 150 1.88 0.67 -0.01
29 RT RUBY TUESDAY INC (GA) 2011-12-29 7.00 486,107 12 0.97 0.51 0.04
30 SXL SUNOCO LOGISTICS PART LP 2011-12-29 39.76 247,437 537 0.88 1.13 1.00
31 EGN ENERGEN CORP 2011-12-29 49.93 253,339 12 0.77 0.38 1.08
32 HDY HYPERDYNAMICS CORP 2011-12-28 2.33 6,091,780 5,181 2.39 1.01 0.12
33 ACHN ACHILLION PHARMACEUTICAL 2011-12-28 7.78 204,332 322 1.96 0.78 -0.20
34 SCHS SCHOOL SPECIALTY INC 2011-12-28 2.51 201,500 60 1.20 0.67 -0.16
35 LPL LG DISPLAY CO LTD 2011-12-28 10.01 701,933 11 0.81 0.56 -0.10
36 AVEO AVEO PHARMACEUTICALS INC 2011-12-27 17.26 404,644 1,594 1.04 0.52 0.30
37 WIN WINDSTREAM CORP 2011-12-27 12.17 4,666,142 18,222 0.50 0.23 0.16
38 ARE ALEXANDRIA REAL EST EQ 2011-12-22 69.43 417,358 3 0.59 0.35 0.91
39 MJN MEAD JOHNSON NUTRITION 2011-12-22 68.76 30,480,116 48,108 0.56 0.26 -7.70
40 KT KT CORP 2011-12-21 16.39 607,871 20 0.87 0.28 0.35
41 LOOP LOOPNET INC 2011-12-20 17.92 427,937 47 0.96 0.33 0.59
42 ALSK ALASKA COMM SYS 2011-12-16 4.49 2,171,044 942 1.38 0.52 0.03
43 SEIC SEI INVESTMENTS COMPANY 2011-12-16 16.37 1,268,993 22 0.81 0.36 0.36
44 SKUL SKULLCANDY INC. 2011-12-14 12.34 501,461 1,224 1.14 0.63 -0.08
45 WCN WASTE CONNECTIONS INC 2011-12-14 31.70 437,830 1 0.62 0.21 -0.05
46 VG VONAGE HOLDINGS CORP 2011-12-13 2.36 1,263,393 10 3.10 0.66 -0.01
47 FSII FSI INTERNATIONAL INC 2011-12-13 3.19 464,129 5 2.74 0.79 -0.07
48 NLST NETLIST INC. COMMON STOCK 2011-12-13 2.68 447,118 16 2.67 0.77 -0.11
49 SIGA SIGA TECHNOLOGIES INC 2011-12-13 2.34 703,437 319 2.45 0.91 -0.14
50 LLEN L&L ENERGY 2011-12-13 2.56 286,876 319 2.42 0.75 -0.28
51 RVSN RADVISION LTD 2011-12-13 9.72 1,288,364 4,541 1.98 0.55 1.30
52 RBY RUBICON MINERALS CORP 2011-12-13 3.66 1,247,769 144 1.71 0.69 -0.22
53 OMX OFFICEMAX INCORPORATED 2011-12-13 4.68 1,590,204 230 1.53 0.75 -0.20
54 CIM CHIMERA INVESTMENT CORP 2011-12-13 2.69 7,938,513 1,052 1.50 0.34 0.02
55 WGO WINNEBAGO INDUSTRIES INC 2011-12-13 6.74 316,124 100 1.48 0.60 -0.21
56 XG EXTORRE GOLD MINES 2011-12-13 8.13 203,815 125 1.40 0.82 -0.77
57 FSLR FIRST SOLAR INC. COMMON STOCK 2011-12-13 42.57 3,418,600 53,131 1.35 0.61 -1.79
58 SMBL SMART BALANCE INC 2011-12-13 5.95 673,661 11 1.30 0.51 0.05
59 DFG DELPHI FINANCIAL GROUP A 2011-12-13 25.20 220,990 5 1.26 0.41 -0.82
60 MTL MECHEL OAO 2011-12-13 9.09 3,323,830 4,208 1.23 0.63 -0.21
61 LRN K12 INC 2011-12-13 22.00 4,796,359 917 1.22 0.51 -6.79
62 PDS PRECISION DRILLING TR UN 2011-12-13 9.96 1,654,190 19 1.18 0.58 -0.32
63 PIR PIER 1 IMPORTS INC 2011-12-13 13.43 2,269,777 496 1.14 0.48 -0.43
64 CATM CARDTRONICS INC 2011-12-13 25.98 302,064 25 1.12 0.43 -0.42
65 SIMG SILICON IMAGE INC 2011-12-13 4.58 706,426 107 1.10 0.70 -0.25
66 SBGI SINCLAIR BROADCAST GP A 2011-12-13 10.57 640,526 48 1.08 0.54 -0.59
67 LUK LEUCADIA NATIONAL CORP 2011-12-13 22.28 1,465,395 1,609 1.06 0.45 -0.48
68 CYS CYPRESS SHARPRIDGE INVMT 2011-12-13 13.28 1,926,719 301 0.98 0.25 0.05
69 TXI TEXAS INDUSTRIES INC 2011-12-13 29.53 516,509 277 0.96 0.50 -0.36
70 TNB THOMAS & BETTS CORP 2011-12-13 52.15 466,384 272 0.95 0.38 -0.59
71 QGEN QIAGEN NV 2011-12-13 13.95 3,427,620 5 0.93 0.32 -0.09
72 ELNK EARTHLINK INC 2011-12-13 6.11 1,062,998 80 0.90 0.26 -0.04
73 EXP EAGLE MATERIALS INC 2011-12-13 23.09 624,394 58 0.84 0.43 -0.52
74 HMSY HMS HOLDINGS CORP 2011-12-13 30.82 910,144 60 0.79 0.37 -0.41
75 TCO TAUBMAN CENTERS INC 2011-12-13 60.48 459,056 35 0.78 0.32 -0.40
76 JCOM J2 GLOBAL COMMUNICATIONS 2011-12-13 26.58 583,742 1,038 0.74 0.33 0.14
77 MHK MOHAWK INDUSTRIES INC 2011-12-13 53.52 531,504 68 0.73 0.38 -1.89
78 REN RESOLUTE ENERGY CORP 2011-12-13 11.63 695,292 79 0.71 0.35 -0.16
79 IT GARTNER INC 2011-12-13 36.25 738,845 6 0.67 0.32 -0.21
80 DIS WALT DISNEY CO THE 2011-12-13 36.33 12,594,040 1,440,761 0.66 0.30 -0.32
81 FDX FEDEX CORP 2011-12-13 78.96 3,456,953 43,868 0.62 0.31 -2.67
82 O REALTY INCOME CORP 2011-12-13 33.47 795,184 612 0.59 0.25 -0.25
83 XLP SPDR CNSMR STPLS SEC ETF 2011-12-13 31.65 6,410,830 6,133 0.32 0.15 -0.07
84 DCTH DELCATH SYSTEMS INC 2011-12-12 2.26 504,282 383 2.50 0.87 -0.07
85 AONE A123 SYSTEMS INC 2011-12-12 2.07 923,527 135 1.76 0.88 -0.04
86 CAS A.M. CASTLE & COMPANY 2011-12-12 8.57 1,654,371 250 1.66 0.68 -3.82
87 AVNR AVANIR PHARMACEUTICALS 2011-12-12 2.28 7,171,496 595 1.54 0.65 -0.02
88 OMG OM GROUP INC 2011-12-12 21.75 254,770 10 1.43 0.44 -0.74
89 MCY MERCURY GENERAL CORP 2011-12-12 45.89 221,785 1,044 1.27 0.29 -0.55
90 BCE BCE INC 2011-12-12 40.17 658,379 2,964 1.23 0.18 0.17
91 VNDA VANDA PHARMACEUTICALS 2011-12-12 4.57 2,962,345 107 1.07 0.44 -0.28
92 PTRY PANTRY INC THE 2011-12-12 11.87 379,137 3,608 1.01 0.55 -0.11
93 XYL XYLEM INC 2011-12-12 23.92 1,209,148 5 0.95 0.30 -0.43
94 SPN SUPERIOR ENERGY SVCS INC 2011-12-12 27.84 1,571,664 589 0.90 0.55 -1.24
95 BBY BEST BUY CO INC 2011-12-12 28.07 7,650,847 83,318 0.88 0.37 -0.04
96 RATE BANKRATE INC 2011-12-12 18.85 418,623 659 0.84 0.50 -0.58
97 ARCC ARES CAPITAL CORP. 2011-12-12 15.39 2,308,506 24,784 0.82 0.31 -0.23
98 GTY GETTY REALTY CORP HLDNG 2011-12-12 13.15 424,082 120 0.79 0.49 0.06
99 ADBE ADOBE SYSTEMS INC 2011-12-12 27.39 4,738,101 34,978 0.78 0.33 -0.65
100 SFG STANCORP FINANCIAL 2011-12-12 34.89 330,072 10 0.76 0.40 -1.21

Copyright © Optionistics.com, 2005-2012 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.