Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Historical Volatility / Implied Volatility Report Date:

SCREENER   
Stock Filter
STOCK PRICE
STOCK VOLUME
IMPLIED VOL
Option Filter
OPTION VOLUME
 
 
Screener Options
Subscribers can save settings 
 
 
Data is delayed from March 2, 2017. You must subscribe to get the latest data.
# Stock Name Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
(IV + HV)
IV
Price Change High/Low
Change % Change
1 JOY JOY GLOBAL 28.16 2,170,272 103 0.04 0.54 13.24 -0.04 +0.13 +0.5%
2 ICE INTERCONTINENTALEXCHANGE 58.52 2,981,492 751 0.17 1.63 10.60 -0.41 +3.46 +5.9%
3 ITOT ISHARES CORE S&P TOTAL US STK 54.61 1,362,211 70 0.10 0.70 8.34 -0.36 -1.14 -2.1%
4 WOOF VCA ANTECH INC 90.88 1,093,476 71 0.05 0.32 7.87 -0.22 +0.80 +0.9%
5 MJN MEAD JOHNSON NUTRITION 87.98 2,503,331 5,831 0.06 0.31 6.46 -0.13 +0.52 +0.6%
6 MGI MONEYGRAM INTL INC 12.75 850,881 5 0.08 0.41 6.44 -0.03 +4.01 +31.5%
7 BRCD BROCADE COMMUNICATIONS 12.37 5,309,971 46 0.08 0.39 5.87 0.03 +0.17 +1.4%
8 VAL VALSPAR CORP 111.51 871,599 22 0.05 0.23 5.86 0.20 -1.01 -0.9%
9 EGLE EAGLE BULK SHIPPING INC 5.39 344,189 22 0.77 3.53 5.58 -0.08 +0.53 +9.8%
10 IART INTEGRA LIFESCIENCES HLD 42.74 638,195 12 0.22 0.99 5.43 -0.49 +1.09 +2.6%
11 CMCSA COMCAST CORP CL A 37.45 11,042,546 9,992 0.16 0.70 5.33 -0.12 -0.64 -1.7%
12 EBIX EBIX INC 64.10 262,316 2,074 0.28 1.14 5.12 0.60 -4.10 -6.4%
13 PLKI POPEYES LOUISIANA KITCHEN INC 79.00 576,700 122 0.07 0.30 5.06 -0.02 -0.08 -0.1%
14 TMF DIREXION DLY 30Y TRSY BL 18.04 643,594 298 0.37 1.44 4.86 -0.19 -1.17 -6.5%
15 NXPI NXP SEMICONDUCTORS 103.61 4,282,310 7,786 0.07 0.28 4.85 0.41 -1.01 -1.0%
16 CHD CHURCH & DWIGHT CO INC 50.19 1,923,860 74 0.19 0.71 4.67 -0.04 -0.86 -1.7%
17 NSR NEUSTAR INC 33.50 586,984 2 0.09 0.32 4.48 0.20 -0.60 -1.8%
18 YANG DIREXION DAILY CHINA BEAR 3X 12.89 805,195 72 0.43 1.48 4.41 0.76 -1.99 -15.4%
19 AOS A O SMITH CORP 49.87 879,831 25 0.22 0.71 4.30 -1.21 +2.69 +5.4%
20 CNHI CNH INDUSTRIAL NV 9.40 1,195,538 5 0.11 0.33 4.11 -0.10 +0.51 +5.4%
21 LLTC LINEAR TECHNOLOGY CORP 64.95 2,201,210 2 0.10 0.30 4.08 -0.12 +0.81 +1.2%
22 WWAV WHITEWAVE FOODS 55.22 1,691,916 88 0.08 0.24 4.02 0.12 -0.77 -1.4%
23 GUSH DIREXION DAILY S&P OIL GAS EXP 75.71 258,950 111 0.86 2.55 3.96 -5.77 -17.07 -22.5%
24 GWPH GW PHARMACEUTICALS PLC AMERICA 129.84 601,357 3,329 0.32 0.92 3.85 1.53 -11.84 -9.1%
25 EDC DIREXION EMR MKT BULL 3X 66.28 524,834 155 0.52 1.49 3.85 -3.53 +12.47 +18.8%
26 TQQQ PROSHARES TRUST ULTRAPRO QQQ 84.84 1,771,284 1,784 0.29 0.79 3.73 -1.36 +3.66 +4.3%
27 MENT MENTOR GRAPHICS CORP 37.13 3,224,769 40 0.10 0.26 3.73 -0.01 +0.16 +0.4%
28 OPHT OPHTHOTECH CORPORATION COMMON 3.67 2,719,400 304 0.77 2.09 3.72 -0.09 -0.43 -11.7%
29 TCAP TRIANGLE CAPITAL CORP 19.40 692,992 392 0.11 0.29 3.63 -0.06 -1.28 -6.6%
30 NEWM NEW MEDIA INVESTMENT GROUP 15.20 694,683 23 0.12 0.32 3.59 -0.27 -1.10 -7.2%
31 SBLK STAR BULK CARRIERS CORP 10.33 1,047,676 404 0.71 1.80 3.55 0.39 -1.51 -14.6%
32 BRZU DIREXION DAILY BRAZIL BULL 3X 42.26 344,636 345 0.89 2.25 3.53 -5.54 -4.41 -10.4%
33 NVCR NOVOCURE LIMITED ORDINARY SHAR 8.10 364,804 51 0.31 0.75 3.43 0.10 -1.35 -16.7%
34 CEQP CRESTWOOD EQUITY PARTNERS LP 26.65 475,597 25 0.23 0.56 3.38 0.05 -2.10 -7.9%
35 SCO PROSHARE TR UTRASHT CRD 33.85 1,704,074 1,946 0.42 1.00 3.38 1.30 +8.66 +25.6%
36 TIVO TIVO INC 18.00 1,254,944 350 0.33 0.77 3.36 -0.95 +0.85 +4.7%
37 JDST DIREXION DAILY JUNIOR GOLD MIN 20.43 21,271,294 7,273 1.45 3.39 3.33 4.11 -8.11 -39.7%
38 LABU DIREXION DAILY S&P BIOTECH BUL 51.02 2,709,327 1,531 0.81 1.73 3.13 -1.91 -7.07 -13.9%
39 TAL TAL INTERNAT GROUP INC 90.01 866,367 704 0.28 0.60 3.12 -1.60 +15.06 +16.7%
40 VRX VALEANT PHARMACEUTICALS 13.75 18,437,131 78,332 0.53 1.12 3.10 0.16 -3.40 -24.7%
41 SC SANTANDER CONSUMER USA HOLDING 14.55 1,241,512 105 0.23 0.48 3.09 -0.40 -1.80 -12.4%
42 LDOS LEIDOS HOLDINGS INC 53.54 1,132,689 103 0.18 0.37 3.07 -1.15 +1.43 +2.7%
43 GEO GEO GROUP INC 47.73 817,625 311 0.31 0.64 3.04 -0.67 -6.07 -12.7%
44 REN RESOLUTE ENERGY CORP 47.00 516,298 196 0.55 1.12 3.04 -1.84 -13.71 -29.2%
45 CXW CORRECTIONS CORP OF AMER 33.92 2,423,613 453 0.33 0.66 3.00 -0.43 -2.72 -8.0%
46 CEB CORPORATE EXECUTIVE BOARD 77.75 424,511 10 0.16 0.33 2.99 -0.20 +1.95 +2.5%
47 INFN INFINERA CORP 10.77 1,186,239 662 0.34 0.67 2.98 -0.15 +0.74 +6.9%
48 DNR DENBURY RESOURCES INC 2.66 9,144,003 976 0.57 1.11 2.96 -0.10 -0.51 -19.2%
49 TERP TERRAFORM POWER INC. CLASS A L 11.44 491,500 326 0.27 0.52 2.92 0.10 +1.25 +10.9%
50 SRPT SAREPTA THERAPEUTICS 32.63 7,391,477 14,050 0.66 1.27 2.91 2.25 -4.08 -12.5%
51 STX SEAGATE TECHNOLOGY 48.92 4,101,846 3,930 0.28 0.53 2.91 -0.57 -5.22 -10.7%
52 CLDT CHATHAM LODGING TRUST 20.15 222,603 27 0.14 0.26 2.89 -0.08 -1.44 -7.1%
53 LGCY LEGACY RESERVES LP 2.31 574,514 40 0.63 1.18 2.88 0.06 -0.55 -23.8%
54 TOO TEEKAY OFFSHORE PARTNERS LP 4.95 1,933,704 483 0.40 0.76 2.87 0.01 +0.44 +8.9%
55 ZYNE ZYNERBA PHARMACEUTICALS INC. C 21.64 468,128 118 0.70 1.30 2.84 -0.55 -3.34 -15.4%
56 NUGT DIREXION DAILY GOLD MINERS B 8.29 63,233,765 111,784 1.16 2.11 2.81 -1.34 +1.71 +20.6%
57 WLL WHITING PETROLEUM CORP 10.78 12,856,765 8,483 0.46 0.83 2.80 -0.57 -2.68 -24.9%
58 MCK MCKESSON CORP 150.16 1,228,514 629 0.21 0.38 2.79 1.19 -5.01 -3.3%
59 WMB WILLIAMS COMPANIES INC 29.04 9,373,820 5,077 0.26 0.46 2.78 0.25 -1.04 -3.6%
60 ODP OFFICE DEPOT INC 4.82 7,010,654 668 0.40 0.71 2.76 -0.01 -0.48 -10.0%
61 WPZ WILLIAMS PARTNERS LP 41.10 1,468,300 728 0.23 0.40 2.76 0.55 -2.56 -6.2%
62 MON MONSANTO CO 114.87 1,478,582 3,862 0.12 0.20 2.76 -0.64 -2.95 -2.6%
63 PRKR PARKERVISION INC 2.13 425,875 1,467 1.46 2.49 2.70 -0.02 +1.67 +78.4%
64 ETE ENERGY TRANSFER EQUITY LP 19.11 2,718,407 3,575 0.33 0.55 2.70 0.06 -1.06 -5.6%
65 DVAX DYNAVAX TECHNOLOGIES CP 6.45 4,843,852 2,937 0.81 1.37 2.69 -0.43 -0.90 -14.0%
66 SM ST MARY LAND & EXPLOR 25.07 2,146,820 619 0.48 0.80 2.68 -0.57 -5.06 -20.2%
67 ETP ENERGY TRANSFER PARTNERS 38.20 2,018,939 2,053 0.23 0.39 2.67 0.11 -4.12 -10.8%
68 CHK CHESAPEAKE ENERGY CORP 5.36 47,459,820 43,820 0.51 0.85 2.67 -0.21 -0.48 -9.0%
69 ILMN ILLUMINA INC 167.72 804,697 1,279 0.31 0.51 2.67 -1.08 -9.70 -5.8%
70 AKAO ACHAOGEN INC. COMMON STOCK 25.28 1,337,978 795 0.68 1.14 2.66 1.47 -5.52 -21.8%
71 PAA PLAINS ALL AMER PIPELINE 32.35 1,808,428 531 0.24 0.40 2.66 -0.12 -1.85 -5.7%
72 LC LENDINGCLUB CORP 5.25 8,454,932 854 0.45 0.74 2.65 -0.04 +0.37 +7.0%
73 OKS ONEOK PARTNERS LP 53.61 1,049,008 40 0.21 0.34 2.65 -0.09 -3.17 -5.9%
74 VEC VECTRUS INC 21.31 205,521 143 0.47 0.77 2.65 -3.45 +3.17 +14.9%
75 BCS BARCLAYS PLC ADR 11.17 2,611,216 2,506 0.29 0.47 2.65 -0.18 +0.39 +3.5%
76 AKAM AKAMAI TECHNOLOGIES INC 63.79 2,152,086 5,283 0.20 0.33 2.64 0.41 +1.86 +2.9%
77 ENLK CROSSTEX ENERGY 19.35 557,349 21 0.25 0.41 2.64 0.08 -2.25 -11.6%
78 ECPG ENCORE CAPITAL GROUP 32.40 725,077 190 0.33 0.53 2.63 0.23 -3.45 -10.6%
79 NFLX NETFLIX INC 139.53 6,106,661 97,282 0.24 0.38 2.63 -3.12 +8.17 +5.9%
80 PCLN PRICELINE.COM INC. 1734.37 501,050 24,128 0.15 0.24 2.62 1.19 +42.32 +2.4%
81 CLF CLIFFS NATURAL RESOURCES 9.91 21,822,898 38,222 0.60 0.98 2.62 -0.96 -1.66 -16.8%
82 RCL ROYAL CARIBBEAN CRUISES 97.18 825,184 10,310 0.21 0.33 2.62 -0.13 -3.78 -3.9%
83 NGL NGL ENERGY PARTNERS 22.65 510,589 158 0.33 0.54 2.61 0.40 -1.55 -6.8%
84 PI PI 29.09 639,239 121 0.51 0.82 2.61 -0.28 -2.40 -8.3%
85 RBS ROYAL BANK SCOTLAND ADS 5.98 1,309,138 50 0.34 0.54 2.60 -0.03 -0.32 -5.4%
86 EXAS EXACT SCIENCES CORP 22.47 5,065,914 3,445 0.47 0.75 2.60 0.32 -2.56 -11.4%
87 SID COMPANHIA SIDERURGICA 3.68 3,680,308 181 0.55 0.87 2.59 -0.21 -0.62 -16.8%
88 DVN DEVON ENERGY CORP 43.47 4,377,157 5,977 0.30 0.48 2.59 -1.16 -4.78 -11.0%
89 DPLO DIPLOMAT PHARMACY INC 14.64 2,443,084 41 0.44 0.69 2.59 -0.28 +1.20 +8.2%
90 RYAM RAYONIER ADVANCED MATERIALS IN 13.15 328,849 35 0.39 0.62 2.58 -0.24 -0.72 -5.5%
91 EEP ENBRIDGE ENERGY PART LP 18.19 1,064,590 131 0.24 0.39 2.58 -0.01 -1.24 -6.8%
92 TWLO TWL CORPORATION COMMON STOCK 31.03 4,199,307 11,372 0.47 0.73 2.58 -1.29 -2.08 -6.7%
93 MUR MURPHY OIL CORP 28.16 2,909,452 1,168 0.36 0.56 2.58 -1.16 -2.93 -10.4%
94 CXRX CONCORDIA HEALTHCARE 2.06 802,349 640 0.75 1.18 2.57 -0.12 -0.52 -25.2%
95 SRCL STERICYCLE INC 82.13 1,010,405 1,084 0.23 0.37 2.57 -0.51 -2.87 -3.5%
96 BHI BAKER HUGHES INC 60.72 1,757,568 801 0.22 0.34 2.57 -1.11 -4.79 -7.9%
97 SMLP SUMMIT MIDSTREAM PARTNERS LP 24.25 500,276 3,037 0.24 0.38 2.57 -0.10 -2.25 -9.3%
98 TWTR TWITTER INC 15.79 12,316,923 43,464 0.37 0.57 2.57 0.00 -1.47 -9.3%
99 LAZ LAZARD LTD A 43.07 647,019 387 0.22 0.34 2.56 -1.02 +4.02 +9.3%
100 UNT UNIT CP 25.42 683,840 126 0.55 0.86 2.56 -2.17 -5.91 -23.2%

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.