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 30, 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 SFUN SOUFUN HOLDINGS ADR 2017-03-30 2.66 2,458,586 39 2.33 0.49 -0.05
2 IYE ISHARES TR ENRGY SEC ETF 2017-03-29 38.51 917,360 11 0.28 0.19 0.53
3 JNK SPDR BC HIGH YLD BD ETF 2017-03-28 36.73 18,636,565 8,288 0.17 0.07 0.26
4 SOXS DIREXION DAILY SEMICONDCT BE 2017-03-27 7.60 963,188 203 1.24 0.58 -0.02
5 BEAV B E AEROSPACE INC 2017-03-27 64.08 275,729 6 0.81 0.24 0.14
6 RHT RED HAT INC 2017-03-27 82.20 5,339,661 30,497 0.68 0.26 -0.76
7 OGE OGE ENERGY CORP 2017-03-27 35.41 1,414,268 1 0.49 0.19 -0.28
8 ALSN ALLISON TRANSMISSION HOLDINGS 2017-03-27 35.14 985,462 13 0.45 0.21 -0.12
9 FOMX FOAMIX PHARMACEUTICAL LTD 2017-03-24 9.10 240,216 612 3.00 0.50 -0.38
10 STB STUDENT TRANSPORTATION INC. 2017-03-22 5.63 680,556 84 0.82 0.19 0.18
11 PRTK PROFILE TECHNOLOGIES INC 2017-03-21 15.30 824,692 1,208 2.53 0.47 -1.10
12 DB DEUTSCHE BANK AG ORD SHS 2017-03-21 17.08 17,990,372 5,875 0.98 0.49 -1.30
13 LGFB LGFB 2017-03-21 22.98 544,864 165 0.57 0.14 -0.48
14 MBI MBIA INC 2017-03-17 8.91 3,044,111 1,753 0.92 0.36 -0.43
15 GNMX GNMX 2017-03-15 5.72 508,519 6,091 2.70 0.70 0.22
16 ATRA ATARA BIOTHERAPEUTICS INC. COP 2017-03-14 20.20 310,684 17 1.72 0.73 -2.50
17 LLNW LIMELIGHT NETWORKS INC 2017-03-13 2.19 297,408 52 4.24 0.57 0.05
18 ARWR ARROWHEAD RESEARCH CORP 2017-03-13 2.12 266,852 45 3.28 1.34 0.00
19 PN PATRIOT NATIONAL INC 2017-03-13 3.41 257,784 2,093 3.06 0.71 -0.01
20 WAC WALTER INVESTMENT MGMNT 2017-03-13 2.70 634,863 1,475 2.53 0.86 -0.10
21 CIG COMPANHIA ENER MINAS GER 2017-03-13 3.60 5,063,944 607 2.52 0.60 0.15
22 CMRE COSTAMARE 2017-03-13 6.35 791,702 712 2.11 0.55 0.20
23 ADPT ADAPTEC INC 2017-03-13 2.32 709,534 545 2.01 1.54 0.01
24 RUBI THE RUBICON PROJECT INC 2017-03-13 8.56 457,330 421 1.77 0.62 -0.14
25 ESPR ESPERION THERAPEUTICS INC. CO 2017-03-13 31.23 645,076 1,906 1.75 0.91 0.13
26 AXTI AXT INC 2017-03-13 6.80 350,104 10 1.75 0.52 0.10
27 QUIK QUICKLOGIC CORPORATION 2017-03-13 2.14 301,411 30 1.75 0.60 0.07
28 ANGI ANGIES LIST INC. COMMON STOCK 2017-03-13 5.57 240,614 1,973 1.74 0.41 -0.06
29 TLYS TILLY'S INC 2017-03-13 10.04 509,989 1,214 1.68 0.64 -0.22
30 LBIO LION BIOTECHNOLOGIES INC. COM 2017-03-13 7.60 266,177 794 1.58 0.60 -0.05
31 DENN DENNY'S CORP 2017-03-13 12.31 257,877 1 1.57 0.26 -0.09
32 NX QUANEX BUILDING PRODUCTS 2017-03-13 19.75 203,022 10 1.57 0.30 0.30
33 AMPH AMERICAN PHYSICNS SVC GP 2017-03-13 14.74 280,889 120 1.50 0.52 0.12
34 HLX HELIX ENERGY SOLUTION GP 2017-03-13 7.56 2,156,504 504 1.45 0.67 -0.05
35 WSR WHITESTONE REIT B 2017-03-13 13.20 206,768 81 1.36 0.23 0.21
36 CWH COMMONWEALTH REIT 2017-03-13 33.35 403,734 29 1.27 0.37 1.60
37 IAG IAMGOLD CORP 2017-03-13 3.60 15,385,050 953 1.23 0.71 -0.06
38 QSII QUALITY SYSTEMS INC 2017-03-13 14.85 467,649 22 1.17 0.28 -0.02
39 ACHN ACHILLION PHARMACEUTICAL 2017-03-13 4.05 730,991 356 1.15 0.58 -0.09
40 CAFD 8POINT3 ENERGY PARTNERS LP 2017-03-13 12.60 279,531 132 1.10 0.27 0.12
41 INO INOVIO BIOMEDICAL CORP 2017-03-13 6.70 447,540 104 1.08 0.56 0.02
42 NSA NATIONAL STORAGE AFFILIATES TR 2017-03-13 23.21 311,452 67 1.08 0.28 -0.22
43 SEM SELECT MEDICAL HOLDINGS CORP 2017-03-13 12.95 1,063,764 56 1.06 0.38 -0.10
44 FCPT FOUR CORNERS PROPERTY TRUST IN 2017-03-13 20.99 238,778 4 1.01 0.21 -0.01
45 CAL CONTINENTAL AIRLINES 2017-03-13 30.20 254,031 16 0.99 0.37 -0.70
46 BDN BRANDYWINE REALTY TRUST 2017-03-13 15.87 1,374,424 3 0.94 0.19 0.13
47 NRE NOBAO RENEWABLE ENERGY HOLDING 2017-03-13 11.87 463,421 8 0.92 0.28 0.08
48 VLY VALLEY NATIONAL BANCORP 2017-03-13 12.28 1,571,905 38 0.92 0.23 -0.10
49 DSW DSW INC CL A 2017-03-13 19.83 5,230,617 5,599 0.88 0.37 -0.88
50 TNET TRINET GROUP INC 2017-03-13 29.32 362,757 90 0.86 0.31 0.09
51 TRTN TRITON INTL LTD 2017-03-13 23.75 595,459 254 0.86 0.51 1.29
52 YY YY INC. AMERICAN DEPOSITARY SH 2017-03-13 48.80 3,348,748 15,509 0.85 0.46 1.99
53 LNCE LANCE INC 2017-03-13 39.92 378,630 1 0.80 0.21 -0.02
54 WAB WESTINGHOUSE AIR BRAKE 2017-03-13 78.27 902,166 2 0.79 0.25 0.72
55 HASI HANNON ARMSTRONG SUSTAINANBLE 2017-03-13 18.73 532,213 35 0.78 0.26 0.27
56 AFSI AMTRUST FINANCIAL SVCS 2017-03-13 21.61 1,428,872 1,129 0.70 0.31 0.17
57 WSM WILLIAMS SONOMA INC 2017-03-13 47.62 2,271,122 5,408 0.69 0.31 -0.47
58 OKS ONEOK PARTNERS LP 2017-03-13 52.40 685,844 50 0.69 0.34 -0.36
59 TCBI TEXAS CAPITAL BANCSHARES 2017-03-13 87.20 463,707 90 0.67 0.36 0.75
60 VNOM VIPER ENERGY PARTNERS LP COMMO 2017-03-13 17.52 290,408 21 0.67 0.34 0.14
61 MSG MADISON SQUARE GARDEN INC. CO 2017-03-13 202.50 445,091 1,246 0.65 0.18 0.28
62 KEX KIRBY CORP 2017-03-13 68.00 492,868 7 0.62 0.32 -0.25
63 DLB DOLBY LABORATORIES INC 2017-03-13 50.78 219,610 103 0.58 0.21 -0.12
64 QSR RESTAURANT BRANDS INTL. 2017-03-13 54.76 1,077,918 1,182 0.50 0.24 0.15
65 CBG CB RICHARD ELLIS GROUP 2017-03-13 35.95 2,093,260 74 0.48 0.30 -0.45
66 AMGN AMGEN INC 2017-03-13 181.05 2,506,980 15,525 0.37 0.22 -0.39
67 TROW T. ROWE PRICE GROUP 2017-03-13 71.90 1,197,730 3,968 0.36 0.21 0.55
68 VCIT VANGUARD INTERM-TM CORP BD I 2017-03-13 84.96 639,807 80 0.12 0.04 -0.19
69 APTS PREFERRED APARTMENT COMMUNITIE 2017-03-10 12.93 292,113 5 1.19 0.25 0.03
70 SDOW PROSHARES ULTRAPRO SHORT DOW30 2017-03-10 33.99 784,223 192 1.15 1.42 -0.22
71 MAG MAGNETEK INC 2017-03-10 13.76 311,186 2 1.13 0.61 0.64
72 GES GUESS? INC 2017-03-10 12.07 2,085,776 264 0.77 0.44 0.18
73 SERV SERVIDYNE INC 2017-03-10 40.14 401,031 7 0.73 0.23 0.15
74 ST SENSATA TECHNOLOGIES ADR 2017-03-10 41.82 1,575,779 1,531 0.52 0.26 0.70
75 LCII LCII 2017-03-10 101.80 217,849 67 0.47 0.34 0.85
76 IYZ ISHARES DJ US TELECOM 2017-03-10 32.38 252,272 3 0.27 0.18 0.16
77 SCOR COMSCORE INC 2017-03-09 21.51 293,827 25 3.91 0.52 -0.14
78 CARA CARA THERAPEUTICS INC. COMMON 2017-03-09 17.49 1,550,870 10,114 1.89 0.81 0.08
79 CCS COMCAST CORP 6.625 NT 56 2017-03-09 24.40 389,082 22 1.39 0.32 -0.35
80 AGI ALAMOS GOLD INC 2017-03-09 6.78 4,381,681 50 1.22 0.64 -0.09
81 AVXS AVEXIS INC. COMMON STOCK 2017-03-09 71.80 493,862 2,381 0.99 0.74 0.59
82 VSI VITAMIN SHOPPE 2017-03-09 19.20 355,817 167 0.89 0.40 -0.25
83 SQM SOCIEDAD QUIMICA CHILE 2017-03-09 33.27 805,063 525 0.81 0.33 0.39
84 FOXF FOX FACTORY HOLDING CORP. COMM 2017-03-09 25.90 491,931 98 0.80 0.30 -0.75
85 RES RPC INC 2017-03-09 18.51 3,845,943 2,482 0.76 0.38 0.08
86 JOBS 51JOB INC ADS 2017-03-09 34.51 688,197 114 0.76 0.24 -1.39
87 LQ LA QUINTA HOLDINGS INC 2017-03-09 13.13 1,165,217 3 0.67 0.31 -0.01
88 PBA PEMBINA PIPELINE CORP 2017-03-09 31.90 346,477 3 0.66 0.23 -0.05
89 BLX BANCO LATINO AMERICANO 2017-03-09 27.93 216,150 2 0.57 0.27 0.02
90 KALU KAISER ALUMINUM CORP 2017-03-09 74.82 310,860 11 0.55 0.29 -1.08
91 ABCB AMERIS BANCORP 2017-03-09 46.00 218,732 30 0.54 0.24 -0.10
92 BNS BANK OF NOVA SCOTIA THE 2017-03-09 58.56 726,381 70 0.45 0.18 -0.32
93 IEO ISHARES DJ US OIL & GAS 2017-03-09 59.66 627,782 294 0.43 0.27 0.50
94 FRO FRONTLINE LTD 2017-03-08 6.84 917,039 1,994 1.50 0.45 -0.05
95 FBR FIBRIA CELULOSE SA ADR 2017-03-08 8.21 2,865,686 200 1.32 0.39 0.20
96 HRG HARBINGER GROUP 2017-03-08 18.40 1,026,366 3 1.23 0.25 -0.18
97 FI FRANKS INTERNATIONAL 2017-03-08 10.30 1,956,106 15 1.05 0.38 -0.28
98 BOBE BOB EVANS FARMS INC 2017-03-08 58.59 416,313 7,708 0.87 0.31 1.85
99 GCO GENESCO INC 2017-03-08 57.30 257,656 544 0.87 0.52 0.85
100 SIG SIGNET JEWELERS LTD. 2017-03-08 64.40 2,083,176 10,716 0.79 0.38 1.15

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.