Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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 27, 2018. You must subscribe to get the latest data.
# Stock Name Date Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
Price Change
1 OILD ACCUSHARES S&P GSCI CRUDE OIL 2018-12-27 48.88 285,378 265 1.98 1.58 3.51
2 FOLD AMICUS THERAPEUTICS INC 2018-12-27 9.28 1,717,612 293 1.76 0.56 0.09
3 IMMU IMMUNOMEDICS INC 2018-12-27 15.20 2,503,792 4,975 1.65 0.58 -1.58
4 GASL DIREXION DAILY NAT GAS RLTD 2018-12-27 5.37 675,664 246 1.53 0.86 -0.01
5 SRTY PROSHARES ULTRAPRO SHORT RUSSE 2018-12-27 40.97 858,956 70 1.11 0.53 -0.43
6 CURO CURO GROUP HOLDINGS CORP 2018-12-27 9.42 397,677 381 1.07 0.57 -0.20
7 LILAK LIBERTY GLOBAL PLC LILAC CLASS 2018-12-27 14.54 610,477 25 1.03 0.33 -0.07
8 FSP FRANKLIN STREET PROP CP 2018-12-27 6.18 754,218 900 0.98 0.33 -0.02
9 UNT UNIT CP 2018-12-27 14.62 460,997 23 0.93 0.57 -0.30
10 SAH SONIC AUTOMOTIVE INC 2018-12-27 13.23 215,706 400 0.84 0.37 -0.27
11 CNDT CNDT 2018-12-27 10.64 2,761,400 169 0.83 0.45 0.17
12 OIS OIL STATES INTERNATIONAL 2018-12-27 14.47 779,400 7 0.83 0.44 0.01
13 AGRO ADECOAGRO SA 2018-12-27 6.78 334,418 2 0.82 0.31 0.02
14 DB DEUTSCHE BANK AG ORD SHS 2018-12-27 7.81 13,935,021 40,432 0.77 0.35 -0.35
15 PRGS PROGRESS SOFTWARE CORP 2018-12-27 34.94 414,608 44 0.76 0.41 0.90
16 AXL AMERICAN AXLE & MANUFACT 2018-12-27 11.12 1,780,546 715 0.72 0.50 0.27
17 TS TENARIS SA ADS 2018-12-27 21.37 2,256,741 1 0.68 0.35 -0.14
18 APLE APPLE HOSPITALITY REIT INC 2018-12-27 14.40 1,494,670 83 0.67 0.16 0.14
19 ALGT ALLEGIANT TRAVEL CO 2018-12-27 101.73 353,773 29 0.67 0.38 -2.38
20 AL ALCAN INC 2018-12-27 29.87 1,237,108 810 0.65 0.26 -0.08
21 FCG FIRST TR ISE REV NAT GAS 2018-12-27 14.88 352,032 1,401 0.65 0.29 -0.01
22 GLNG GOLAR LNG LTD 2018-12-27 22.22 1,376,587 700 0.65 0.47 -0.54
23 CALM CAL-MAINE FOODS INC 2018-12-27 42.00 210,094 152 0.65 0.28 -0.22
24 EWBC EAST WEST BANCORP INC 2018-12-27 42.67 1,200,579 2 0.62 0.26 -0.15
25 SLM SLM CORP. 2018-12-27 8.36 3,813,875 1,231 0.56 0.25 -0.07
26 BOTZ BOTZ 2018-12-27 16.85 1,226,157 68 0.53 0.24 0.07
27 ALLY ALLY FINANCIAL INC 2018-12-27 22.36 3,100,442 1,678 0.53 0.24 0.30
28 AMP AMERIPRISE FINANCIAL 2018-12-27 104.08 1,029,232 90 0.52 0.29 1.38
29 GMLP GOLAR LNG PARTNERS LP COMMON U 2018-12-27 10.47 452,049 166 0.52 0.38 -0.38
30 IVZ INVESCO LTD 2018-12-27 16.71 4,589,119 678 0.52 0.28 0.23
31 AER AERCAP HOLDINGS N.V. 2018-12-27 38.74 1,548,945 1,117 0.52 0.20 -0.10
32 SJR SHAW COMMUNICATIONS CL B 2018-12-27 18.03 892,016 1 0.51 0.19 0.02
33 WY WEYERHAEUSER CO 2018-12-27 21.53 8,737,921 15,096 0.50 0.23 0.18
34 SHLX SHELL MIDSTREAM PARTNERS LP 2018-12-27 16.55 2,035,985 2,335 0.47 0.30 -1.02
35 PPG PPG INDUSTRIES INC 2018-12-27 101.42 1,311,382 4,183 0.46 0.24 2.15
36 GLOP GASLOG PARTNERS LP 2018-12-27 18.79 200,451 175 0.46 0.24 -0.59
37 CNQ CANADIAN NATURAL RES LTD 2018-12-27 23.70 2,955,983 749 0.46 0.32 0.09
38 PFG PRINCIPAL FINANCIAL GRP 2018-12-27 43.98 1,941,323 123 0.46 0.27 0.61
39 KBE SPDR KBW BANK IDX FD ETF 2018-12-27 36.81 3,278,785 933 0.46 0.21 -0.09
40 JBLU JETBLUE AIRWAYS CORP 2018-12-27 15.99 3,645,581 3,720 0.45 0.29 -0.08
41 FXH FIRST TRUST HEALTH CARE ALPH 2018-12-27 67.85 687,640 118 0.45 0.19 0.46
42 RSP RYDEX ETF TR RYDEX S&P 2018-12-27 90.90 2,794,660 44 0.44 0.16 0.81
43 FNCL FIDELITY MSCI FINANCIALS IND 2018-12-27 34.16 584,005 37 0.44 0.18 0.33
44 CIT CIT GROUP 2018-12-27 38.10 777,317 1,485 0.44 0.23 0.06
45 DXJ WISDOMTREE JAPAN HEDGED EQUI 2018-12-27 46.96 4,505,714 2,428 0.43 0.20 0.56
46 AVY AVERY DENNISON CORP 2018-12-27 89.32 450,623 32 0.43 0.24 2.19
47 LIN LIN MEDIA LLC 2018-12-27 156.41 2,511,156 399 0.40 0.28 3.67
48 TMK TORCHMARK CORP 2018-12-27 74.30 512,095 3 0.39 0.21 0.86
49 XHB SPDR S&P HMBLDRS IDX FND 2018-12-27 32.41 5,091,148 14,438 0.36 0.21 0.21
50 IWV ISHARES TR RUSSELL 3000 2018-12-27 145.63 1,985,954 11 0.36 0.17 1.10
51 VHT VANGUARD HEALTH CARE ETF 2018-12-27 158.04 804,951 834 0.35 0.18 1.46
52 NOBL NOBLE INTERNATIONAL LTD 2018-12-27 60.16 2,254,426 7 0.35 0.15 0.80
53 IWF ISHARES RUSSELL 1000 GR 2018-12-27 129.89 6,276,444 165 0.35 0.20 1.25
54 CNI CANADIAN NATL RAILWAY 2018-12-27 73.44 846,078 99 0.34 0.21 -0.02
55 BXP BOSTON PROPERTIES INC 2018-12-27 112.68 747,564 62 0.33 0.21 -0.06
56 MKC MCCORMICK & CO NON VTG 2018-12-27 140.04 964,528 434 0.33 0.20 1.70
57 ESS ESSEX PROPERTY TRUST INC 2018-12-27 245.71 545,034 965 0.32 0.20 0.91
58 PGF POWERSHARES FNCL PFD ETF 2018-12-27 17.04 1,028,646 3 0.32 0.04 -0.06
59 AON AON CORP 2018-12-27 143.13 1,398,904 552 0.30 0.18 2.84
60 VT VANGUARD TOTAL WORLD STOCK I 2018-12-27 65.01 8,538,644 165 0.30 0.15 0.36
61 VBK VANGUARD SM CAP GR ETF 2018-12-27 148.65 410,700 25 0.30 0.19 1.05
62 IJK ISHRS S&PMC400 GRWTH ETF 2018-12-27 189.31 308,671 41 0.27 0.17 1.30
63 VXF VANGUARD EXTNDED MKT ETF 2018-12-27 98.68 1,559,055 14 0.25 0.17 0.59
64 LBY LIBBEY INC 2018-12-26 3.80 312,864 74 2.11 0.69 -0.28
65 NVTR NUVECTRA CORPORATION COMMON ST 2018-12-26 15.21 288,673 51 1.88 0.63 1.74
66 CLMT CALUMET SPECIALTY PROD 2018-12-26 2.10 532,368 543 1.48 0.52 0.08
67 RDC ROWAN COMPANIES INC 2018-12-26 9.02 2,838,351 245 1.31 0.51 0.91
68 SAGE SAGEBRUSH GOLD LTD. COMMON STO 2018-12-26 88.97 457,575 1,045 1.25 0.55 5.40
69 CRK COMSTOCK RESOURCES INC 2018-12-26 4.92 720,979 326 1.18 0.80 0.67
70 PEI PENNSYLVANIA REIT 2018-12-26 6.12 1,853,361 236 1.14 0.39 0.44
71 CIO CITY OFFICE REIT INC 2018-12-26 10.14 634,406 10 1.00 0.21 0.14
72 CVRR CVR REFINING LP 2018-12-26 9.86 1,148,883 3,806 0.99 0.51 1.50
73 FTSI FTS INTERNATIONAL INC 2018-12-26 6.77 847,445 117 0.98 0.54 0.16
74 BIS ULTRASHORT NASDAQ BIOTECH PR 2018-12-26 23.83 253,293 206 0.95 0.48 -3.44
75 ADNT ARDENT MINES LTD 2018-12-26 16.44 2,878,273 5,861 0.93 0.54 0.26
76 TENB TENABLE HOLDINGS INC. COMMON S 2018-12-26 23.44 400,461 14 0.89 0.65 1.92
77 SM ST MARY LAND & EXPLOR 2018-12-26 15.21 3,153,889 121 0.86 0.54 1.72
78 CZR CAESARS ENTERTAINMENT CORP 2018-12-26 6.60 16,953,626 74,219 0.85 0.46 0.70
79 IIVI II-VI INC 2018-12-26 31.48 696,204 398 0.84 0.56 1.90
80 OII OCEANEERING INTERNAT 2018-12-26 11.80 2,120,647 67 0.71 0.45 0.84
81 FRAK MARKET VECTORS UNCONVENTIONAL 2018-12-26 10.94 2,029,802 2 0.71 0.30 0.80
82 CMRE COSTAMARE 2018-12-26 4.52 471,641 80 0.71 0.34 0.30
83 ENLK CROSSTEX ENERGY 2018-12-26 11.25 1,898,278 195 0.66 0.34 0.50
84 DXD PROSHRS ULTSHT DOW30 ETF 2018-12-26 36.81 4,626,452 509 0.65 1.44 -4.14
85 VC VISTEON CORPORATION 2018-12-26 63.74 430,762 1,223 0.63 0.37 3.65
86 MCRN MILACRON HLDGS CORP 2018-12-26 11.93 1,403,879 1 0.60 0.32 0.38
87 HQY HEALTHEQUITY INC. COMMON STOCP 2018-12-26 58.40 515,328 150 0.59 0.41 4.01
88 SCHN SCHNITZER STEEL IND CL A 2018-12-26 22.54 304,453 137 0.58 0.40 1.11
89 LEN LENNAR CORP CL A 2018-12-26 39.46 3,954,993 3,237 0.57 0.32 1.40
90 BMRN BIOMARIN PHARMACEUTICALS 2018-12-26 83.78 1,173,233 1,385 0.57 0.34 3.64
91 PTC PAR TECHNOLOGY CORP 2018-12-26 81.19 920,188 57 0.54 0.32 4.48
92 XT ISHARES EXPONENTIAL TECHNOLOGI 2018-12-26 32.74 248,821 18 0.52 0.17 1.18
93 PHG ROYAL PHILIPS ELEC ADR 2018-12-26 35.03 772,473 6 0.52 0.24 1.19
94 ING ING GROEP NV 2018-12-26 10.68 2,532,930 328 0.49 0.25 0.30
95 ODFL OLD DOMINION FREIGHT LNE 2018-12-26 120.46 481,763 45 0.47 0.30 4.88
96 STT STATE STREET CORP 2018-12-26 62.85 3,315,154 1,277 0.46 0.29 3.07
97 BEN FRANKLIN RESOURCES INC 2018-12-26 28.94 3,062,014 304 0.45 0.28 1.18
98 PSQ PROSHARES SHORT QQQ 2018-12-26 34.83 8,506,155 388 0.42 0.23 -2.37
99 SCHX SCHWAB US LARGE CAP ETF 2018-12-26 58.78 6,233,052 1 0.40 0.17 2.75
100 LDOS LEIDOS HOLDINGS INC 2018-12-26 52.39 762,825 31 0.40 0.24 1.85

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.