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 December 21, 2016. You must subscribe to get the latest data.
# Stock Name Date Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
Price Change
1 ITOT ISHARES CORE S&P TOTAL US STK 2016-12-20 52.30 1,288,131 38 0.62 0.71 0.24
2 EQR EQUITY RESIDENTIAL 2016-12-20 64.41 2,202,969 1,197 0.32 0.22 0.27
3 ITEK INOTEK PHARMACEUTICALS CORP 2016-12-19 6.75 334,071 439 3.13 0.74 -0.25
4 MC MATSUSHITA ELECTRIC INDS 2016-12-19 34.00 399,860 377 0.44 0.32 1.20
5 PTHN PTHN 2016-12-16 28.47 271,219 52 2.07 0.33 0.38
6 VCYT VERACYTE INC. COMMON STOCK 2016-12-16 7.19 370,596 222 1.47 0.46 -0.10
7 TLK P T TELEKOM INDONESIA 2016-12-15 28.92 263,050 4 0.75 0.74 0.07
8 ATAX AMERICA FIRST TAX-EX INV 2016-12-14 5.55 209,178 36 0.86 0.19 -0.10
9 SYNT SYNTEL INC 2016-12-13 20.44 367,874 75 3.79 0.60 0.55
10 VCEL AASTROM BIOSCIENCES INC. COMMO 2016-12-13 2.60 512,394 439 2.17 1.05 -0.05
11 KNL KNOLL INC 2016-12-13 26.75 305,300 25 0.73 0.31 -0.74
12 GALE GALENA BIOPHARMA INC. COMMON 2016-12-12 2.09 453,767 158 3.19 3.48 -0.32
13 ORIG OCEAN RIG UDW INC. COMMON STOC 2016-12-12 2.66 10,365,442 11,553 3.15 1.55 0.44
14 SORL SORL AUTO PARTS INC 2016-12-12 3.75 215,428 2 3.10 0.79 -0.12
15 ESND ESSENDANT INC. COMMON STOCK 2016-12-12 20.96 244,358 2 2.82 0.58 -0.26
16 CALA CALITHERA BIOSCIENCES INC. COW 2016-12-12 3.20 269,614 178 2.78 0.75 -0.30
17 PIP PHARMATHENE INC 2016-12-12 3.25 1,888,204 255 2.33 0.42 0.05
18 IRWD IRONWOOD PHARMACEUTICALS 2016-12-12 15.22 884,029 201 1.80 0.44 -0.02
19 ENVA ENOVA INTERNATIONAL INC 2016-12-12 12.75 254,970 56 1.60 0.63 -0.80
20 SLRC SOLAR CAP LTD 2016-12-12 20.86 619,505 600 1.54 0.18 0.23
21 CAMP CALAMP CORP 2016-12-12 15.49 265,725 372 1.08 0.38 -0.42
22 PB PROSPERITY BANCSHARES 2016-12-12 69.89 657,040 367 1.07 0.36 -1.62
23 GATX GATX CORP 2016-12-12 61.77 676,573 771 0.99 0.29 -0.09
24 CBT CABOT CORP 2016-12-12 53.24 255,724 6 0.93 0.28 -0.48
25 PAY VERIFONE HOLDINGS INC 2016-12-12 16.44 3,755,093 35,091 0.92 0.45 -0.02
26 IPXL IMPAX LABORATORIES INC 2016-12-12 12.95 1,837,381 208 0.92 0.59 -0.45
27 VAL VALSPAR CORP 2016-12-12 103.00 338,235 31 0.91 0.26 0.39
28 INXN INTERXION HOLDING 2016-12-12 34.18 430,209 7 0.91 0.25 0.10
29 GPK GRAPHIC PACKAGING HLDNG 2016-12-12 12.99 3,634,215 20 0.87 0.27 -0.23
30 ATHN ATHENAHEALTH INC 2016-12-12 96.95 693,126 619 0.85 0.33 0.75
31 MAG MAGNETEK INC 2016-12-12 11.73 337,037 259 0.78 0.61 0.13
32 SKT TANGER FACTORY OUTLET 2016-12-12 35.93 420,032 62 0.77 0.18 0.12
33 XEL XCEL ENERGY INC 2016-12-12 40.47 2,989,800 3 0.72 0.18 0.62
34 PF PINNACLE FOODS INC 2016-12-12 51.43 580,630 21 0.70 0.22 -0.06
35 MAIN MAIN STREET CAPITAL CORP. 2016-12-12 36.85 525,003 230 0.67 0.18 0.29
36 DISCK DISCOVERY COMMS C 2016-12-12 27.70 1,952,608 14 0.66 0.30 -0.54
37 PCY PWRSHRS EXH-TR EMSD ETF 2016-12-12 28.14 1,082,979 5 0.63 0.08 0.02
38 PIN POWERSHARES INDIA ETF TR 2016-12-12 19.72 615,924 2 0.63 0.21 -0.16
39 NDSN NORDSON CORP 2016-12-12 104.94 318,441 343 0.62 0.29 -1.61
40 FENY FIDELITY MSCI ENERGY IND 2016-12-12 21.64 392,698 15 0.61 0.26 0.12
41 STE STERIS CORP 2016-12-12 67.98 799,950 12 0.58 0.22 0.78
42 FRC FIRST REPUBLIC BANK 2016-12-12 88.16 756,898 22 0.55 0.28 -0.88
43 FLS FLOWSERVE CORP 2016-12-12 51.03 1,905,607 184 0.54 0.32 -0.69
44 NWBI NORTHWEST BANCSHARES INC. COM 2016-12-12 18.64 549,160 8 0.49 0.19 -0.44
45 SLGN SILGAN HOLDINGS INC 2016-12-12 51.66 468,466 5 0.49 0.21 0.28
46 RWR SPDR DJ WIL REIT ETF 2016-12-12 94.39 433,162 18 0.48 0.17 0.66
47 TFX TELEFLEX INC 2016-12-12 158.45 485,284 5 0.47 0.25 2.42
48 XLRE SELECT SECTOR SPDR REAL ESTATE 2016-12-12 31.29 2,094,787 11 0.47 0.18 0.32
49 AGCO AGCO CORP 2016-12-12 60.27 725,967 531 0.43 0.29 -0.08
50 DTE DTE ENERGY CO 2016-12-12 98.42 1,031,772 44 0.43 0.18 0.97
51 O REALTY INCOME CORP 2016-12-12 56.18 1,366,285 763 0.40 0.22 0.57
52 EMLC MARKET VECTORS EM MKTS LCL C 2016-12-12 17.70 2,053,535 10 0.37 0.13 0.15
53 VCLT VANGUARD LONG-TERM CORP BOND 2016-12-12 87.63 2,171,490 6 0.26 0.09 0.26
54 HYMB SPDR HR MUNI ETF 2016-12-12 55.40 526,464 45 0.21 0.05 -0.16
55 MBB ISHARES LEHMAN MBS ETF 2016-12-12 106.82 853,665 22 0.13 0.02 0.14
56 MUB ISHARES S&P NTL AMT FREE 2016-12-12 107.70 1,280,812 24 0.10 0.03 -0.21
57 OPHT OPHTHOTECH CORPORATION COMMON 2016-12-09 38.77 1,684,655 14,064 4.61 0.63 2.98
58 NVCR NOVOCURE LIMITED ORDINARY SHAR 2016-12-09 9.05 464,311 215 1.70 0.82 0.30
59 PARR PAR PETROLEUM CORPORATION COMM 2016-12-09 15.20 296,568 30 0.93 0.44 0.08
60 ACIW ACI WORLDWIDE INC 2016-12-09 19.84 540,905 20 0.91 0.31 0.00
61 FSS FEDERAL SIGNAL CORP 2016-12-09 16.32 349,515 4 0.73 0.39 -0.24
62 RGC REGAL ENTERTAINMENT GR 2016-12-09 21.79 2,389,878 31 0.71 0.24 -0.04
63 PCH POTLATCH CORP 2016-12-09 43.20 215,576 31 0.58 0.28 -0.15
64 SAFM SANDERSON FARMS INC 2016-12-09 89.30 818,427 800 0.54 0.31 3.92
65 IDA IDACORP INC 2016-12-09 79.92 203,705 47 0.49 0.18 0.84
66 PSA PUBLIC STORAGE 2016-12-09 219.13 893,903 2,373 0.42 0.22 -1.93
67 CINF CINCINNATI FINANCIAL CP 2016-12-09 78.21 517,775 16 0.41 0.17 -0.04
68 VNO VORNADO REALTY TRUST 2016-12-09 103.22 639,035 183 0.36 0.21 -0.42
69 SPHD POWERSHARES S&P 500 HIGH DIVID 2016-12-09 39.93 666,816 4 0.34 0.13 0.13
70 AKAO ACHAOGEN INC. COMMON STOCK 2016-12-08 5.03 1,059,415 906 3.58 0.68 0.00
71 PDS PRECISION DRILLING TR UN 2016-12-08 5.67 3,049,170 245 1.49 0.69 0.15
72 DLTH DULUTH HOLDINGS INC. CLASS B C 2016-12-08 37.04 635,821 1,697 1.36 0.47 3.09
73 UA UNDER ARMOUR INC CL A 2016-12-08 28.82 6,920,558 3,376 1.32 0.81 1.79
74 RH RESTORATION HARDWARE 2016-12-08 38.99 4,373,253 66,499 1.21 0.62 1.05
75 FGP FERRELLGAS PARTNERS L.P. 2016-12-08 6.70 3,652,634 5,900 1.15 0.53 0.77
76 FRED FRED'S INC 2016-12-08 10.84 468,826 1,655 1.08 0.44 0.15
77 VLY VALLEY NATIONAL BANCORP 2016-12-08 11.97 2,607,279 1,587 0.84 0.24 0.09
78 DRH DIAMONDROCK HOSPITALITY 2016-12-08 11.44 4,915,280 172 0.73 0.33 -0.04
79 GIL GILDAN ACTIVEWEAR INC 2016-12-08 27.68 673,919 8 0.62 0.25 0.02
80 KBR KBR INC. 2016-12-08 17.37 1,116,356 89 0.61 0.42 0.31
81 CAJ CANON INC ADR 2016-12-08 29.94 324,160 80 0.59 0.20 0.11
82 LBTYA LIBERTY GLOBAL INC CL A 2016-12-08 30.21 3,745,702 15 0.58 0.39 -0.13
83 AXS AXIS CAPITAL HLDGS LTD 2016-12-08 63.32 382,561 26 0.57 0.15 0.42
84 DHR DANAHER CORP 2016-12-08 77.74 4,151,249 3,335 0.34 0.28 0.77
85 FCEL FUELCELL ENERGY INC 2016-12-07 2.10 348,685 164 2.00 0.80 0.05
86 HZNP HORIZON PHARMA INC. COMMON ST 2016-12-07 19.39 4,429,584 34,281 1.28 0.70 -0.82
87 CLI MACK-CALI REALTY 2016-12-07 28.53 503,580 229 0.82 0.26 0.46
88 VRNT VERINT SYSTEMS INC 2016-12-07 38.30 738,547 3,046 0.68 0.28 0.10
89 PRXL PAREXEL INTERNAT CP 2016-12-07 63.88 1,514,548 1,624 0.56 0.30 1.26
90 TBF PROSHARES TR 20+YR TRSY 2016-12-07 23.79 1,417,102 121 0.27 0.13 -0.16
91 SHLD SEARS HOLDINGS CORP 2016-12-06 11.78 1,223,758 13,224 1.51 0.57 -0.06
92 NMFC NEW MOUNTAIN FINANCE CORP 2016-12-06 14.20 314,749 12 1.05 0.20 -0.05
93 GOV GOVERNMENT PROP INC TRST 2016-12-06 19.13 575,532 250 0.92 0.28 0.37
94 SIR SELECT INCOME REIT 2016-12-06 24.80 297,512 36 0.60 0.23 0.44
95 PEI PENNSYLVANIA REIT 2016-12-06 19.35 395,679 123 0.56 0.27 0.26
96 BRO BROWN & BROWN 2016-12-06 44.30 769,112 2 0.55 0.18 0.69
97 CASY CASEY'S GENERAL STORES 2016-12-06 123.08 747,155 8,730 0.50 0.28 0.91
98 COUP COUPONS.COM INCORP 2016-12-05 25.90 706,146 917 1.32 0.63 -0.39
99 KND KINDRED HEALTHCARE INC 2016-12-05 7.10 1,269,675 564 1.25 0.66 0.40
100 FRAN FRANCISCO INDUSTRIES 2016-12-05 15.54 1,496,295 1,588 0.99 0.51 -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.