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 February 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 ICE INTERCONTINENTALEXCHANGE 58.39 3,698,472 586 0.21 1.63 8.73 0.04 +2.15 +3.7%
2 HAR HARMAN INTERNAT IND INC 111.12 988,229 169 0.06 0.39 7.63 -0.14 -0.42 -0.4%
3 FCG FIRST TR ISE REV NAT GAS 26.16 410,521 46 0.26 1.65 7.44 0.33 -1.87 -7.1%
4 ACLS AXCELIS TECHNOLOGIES INC 16.35 666,461 54 0.35 2.00 6.76 0.70 -0.85 -5.2%
5 WOOF VCA ANTECH INC 90.57 2,442,659 62 0.07 0.33 6.04 -0.06 +0.52 +0.6%
6 SWC STILLWATER MINING CO 17.14 1,852,194 2,638 0.11 0.54 5.99 -0.02 -0.29 -1.7%
7 CLCD COLUCID PHARMACEUTICALS INC. O 46.40 315,346 182 0.22 1.07 5.80 0.05 +0.25 +0.5%
8 CEB CORPORATE EXECUTIVE BOARD 76.40 1,718,793 17 0.09 0.34 4.83 0.15 +1.29 +1.7%
9 NXPI NXP SEMICONDUCTORS 99.01 3,445,747 21,048 0.09 0.34 4.76 1.26 +3.88 +3.9%
10 OPHT OPHTHOTECH CORPORATION COMMON 4.66 1,003,503 100 0.59 2.08 4.50 -0.04 -0.48 -10.3%
11 EDC DIREXION EMR MKT BULL 3X 64.64 300,262 373 0.43 1.50 4.45 0.76 +8.57 +13.3%
12 GUSH DIREXION DAILY S&P OIL GAS EXP 90.60 305,394 157 0.77 2.57 4.31 1.93 -15.98 -17.6%
13 GOL GOL INTELLIGENT AIRLINES 20.40 350,011 99 0.83 2.62 4.18 0.74 +11.42 +56.0%
14 IART INTEGRA LIFESCIENCES HLD 41.90 774,135 12 0.31 0.99 4.14 -0.19 +3.97 +9.5%
15 ACAT ARCTIC CAT INC CL CM 18.59 529,128 322 0.20 0.61 4.03 -0.32 +0.31 +1.7%
16 CHD CHURCH & DWIGHT CO INC 45.53 1,654,750 20 0.24 0.71 4.03 0.28 +4.56 +10.0%
17 AOS A O SMITH CORP 47.19 2,656,113 227 0.25 0.71 3.84 -1.26 +3.64 +7.7%
18 SBLK STAR BULK CARRIERS CORP 8.55 380,781 27 0.73 1.82 3.50 -0.30 +1.27 +14.8%
19 AMLP ALPS ALERIAN MLP ETF 13.21 8,951,515 904 0.11 0.28 3.48 0.02 -0.44 -3.3%
20 JDST DIREXION DAILY JUNIOR GOLD MIN 16.67 11,093,007 2,684 1.38 3.41 3.47 -1.18 -4.92 -29.5%
21 AREX APPROACH RESOURCES INC 3.23 722,107 290 0.46 1.12 3.45 -0.09 -0.33 -10.2%
22 TQQQ PROSHARES TRUST ULTRAPRO QQQ 74.85 2,388,421 3,170 0.34 0.81 3.40 -0.19 +9.90 +13.2%
23 MPSX MULTI PACKAGING SOLUTIONS INTL 17.86 542,603 6 0.17 0.39 3.36 0.03 +0.09 +0.5%
24 GWPH GW PHARMACEUTICALS PLC AMERICA 115.30 329,569 385 0.40 0.93 3.33 0.38 +18.00 +15.6%
25 REN RESOLUTE ENERGY CORP 45.06 593,761 188 0.49 1.14 3.33 -1.39 +3.80 +8.4%
26 AFSI AMTRUST FINANCIAL SVCS 26.66 468,702 918 0.33 0.75 3.30 0.02 +1.27 +4.8%
27 LABU DIREXION DAILY S&P BIOTECH BUL 40.57 2,174,253 785 0.80 1.77 3.21 0.15 +9.43 +23.2%
28 WMB WILLIAMS COMPANIES INC 28.64 4,833,891 3,305 0.30 0.66 3.19 0.31 +1.05 +3.7%
29 ETE ENERGY TRANSFER EQUITY LP 18.51 3,409,427 43,588 0.38 0.83 3.16 0.42 +1.34 +7.2%
30 VAL VALSPAR CORP 110.25 534,471 2,043 0.11 0.24 3.12 -0.05 +1.31 +1.2%
31 MON MONSANTO CO 108.97 1,667,957 3,526 0.11 0.24 3.11 0.51 +4.14 +3.8%
32 WGL WGL HOLDINGS INC 82.17 530,479 179 0.11 0.22 3.10 0.71 +1.54 +1.9%
33 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 21,031 1.34 2.80 3.09 0.62 +3.22 +32.8%
34 WPZ WILLIAMS PARTNERS LP 40.75 1,008,495 503 0.25 0.52 3.07 0.16 -1.57 -3.9%
35 ZYNE ZYNERBA PHARMACEUTICALS INC. C 17.88 289,460 264 0.64 1.31 3.05 -0.15 +5.87 +32.8%
36 CHK CHESAPEAKE ENERGY CORP 6.45 34,034,734 51,577 0.52 1.04 3.02 0.05 -1.07 -16.6%
37 TAL TAL INTERNAT GROUP INC 81.81 358,707 121 0.33 0.66 2.98 0.66 +6.17 +7.5%
38 NUGT DIREXION DAILY GOLD MINERS B 11.69 40,878,311 67,337 1.11 2.16 2.95 0.66 +2.01 +17.2%
39 RMD RESMED INC 67.00 1,068,513 101 0.12 0.23 2.95 0.05 +5.70 +8.5%
40 VGK VANGUARD EUROPEAN ETF 49.47 2,317,516 254 0.10 0.20 2.94 -0.04 +0.63 +1.3%
41 VRX VALEANT PHARMACEUTICALS 14.31 23,237,923 93,252 0.60 1.13 2.88 0.58 +2.83 +19.8%
42 TLK P T TELEKOM INDONESIA 29.40 708,716 453 0.39 0.73 2.86 0.19 -0.93 -3.2%
43 DNR DENBURY RESOURCES INC 3.40 4,703,434 900 0.65 1.20 2.83 0.03 -0.72 -21.1%
44 MCC MEDLEY CAPITAL CORP 7.53 444,667 26 0.15 0.26 2.82 0.01 +0.52 +6.9%
45 STX SEAGATE TECHNOLOGY 45.27 5,345,213 9,702 0.31 0.55 2.79 0.49 +3.26 +7.2%
46 FNDE SCHWAB FUNDAMENTAL EMG MKTS LG 25.95 355,164 20 0.13 0.23 2.79 0.15 +0.97 +3.7%
47 BHI BAKER HUGHES INC 62.41 2,050,879 819 0.20 0.36 2.79 -0.17 -2.98 -4.8%
48 SRPT SAREPTA THERAPEUTICS 28.91 1,719,669 2,701 0.72 1.28 2.77 -0.19 +3.18 +11.0%
49 SCO PROSHARE TR UTRASHT CRD 32.13 2,161,928 1,278 0.59 1.04 2.76 -0.22 +2.77 +8.6%
50 BBVA BANCO BILBAO VIZCAYA ARG 6.64 4,306,119 10 0.23 0.41 2.74 0.00 -0.30 -4.5%
51 NGL NGL ENERGY PARTNERS 24.30 467,467 184 0.39 0.68 2.73 -0.30 -2.35 -9.7%
52 WLL WHITING PETROLEUM CORP 11.06 10,136,419 6,993 0.53 0.92 2.73 0.06 -0.78 -7.1%
53 OCN OCWEN FINANCIAL CORP 5.15 2,084,982 603 0.62 1.06 2.72 -0.13 -1.09 -21.2%
54 WPX WPX ENERGY INC 13.85 5,840,820 673 0.40 0.69 2.72 -0.04 -1.25 -9.0%
55 AMJ JPMORGAN ALERIAN MLP INDEX E 33.73 1,449,336 486 0.16 0.28 2.71 0.15 -0.80 -2.4%
56 ENLC ENLINK MIDSTREAM LLC 18.80 403,407 99 0.35 0.60 2.68 0.70 +1.15 +6.1%
57 STON STONEMOR PARTNERS LP 10.99 226,141 258 0.43 0.73 2.67 0.06 -1.07 -9.7%
58 NS NUSTAR ENERGY LP 54.77 253,555 558 0.22 0.36 2.67 -0.26 -3.52 -6.4%
59 TMF DIREXION DLY 30Y TRSY BL 18.04 507,183 291 0.87 1.44 2.66 -0.04 +1.46 +8.1%
60 OKS ONEOK PARTNERS LP 53.56 4,246,976 913 0.25 0.41 2.65 1.86 -2.41 -4.5%
61 TEGP TALLGRASS ENERGY GP 27.42 202,189 1 0.31 0.51 2.65 0.60 +1.88 +6.9%
62 MCK MCKESSON CORP 139.00 2,689,724 1,019 0.23 0.38 2.64 -1.03 +12.57 +9.0%
63 XXIA IXIA 19.40 4,206,578 23 0.27 0.44 2.64 -0.05 +0.20 +1.0%
64 CXW CORRECTIONS CORP OF AMER 29.27 799,607 875 0.41 0.66 2.62 -0.13 +6.06 +20.7%
65 BPT BP PRUDHOE BAY ROYAL TR 30.50 228,371 317 0.46 0.74 2.62 -0.75 -12.95 -42.5%
66 NAV NAVISTAR INTERNAT CORP 27.40 491,990 196 0.47 0.76 2.60 -0.54 -1.67 -6.1%
67 MEP MIDCOAST ENERGY PARTNERS L.P. 8.30 258,726 961 0.44 0.70 2.59 -0.05 -0.35 -4.2%
68 ABBV ABBVIE INC 60.89 5,216,919 17,353 0.15 0.24 2.59 0.00 +1.34 +2.2%
69 WGP WESTERN GAS 45.24 247,864 1 0.28 0.44 2.59 0.28 +2.58 +5.7%
70 TWI TITAN INTERNAT INC 12.75 284,507 4 0.39 0.63 2.59 -0.24 +1.48 +11.6%
71 EXK ENDEAVOUR SILVER CORP 4.34 1,701,606 326 0.52 0.83 2.59 0.07 +0.56 +12.9%
72 ENDP ENDO PHARMACEUTICALS HLD 12.60 7,554,413 10,527 0.57 0.90 2.58 0.26 +1.32 +10.5%
73 CEMP CEMPRA INC. COMMON STOCK 3.20 472,991 953 0.92 1.45 2.58 0.05 +1.55 +48.4%
74 ILMN ILLUMINA INC 162.89 929,333 1,227 0.33 0.53 2.58 1.31 -4.08 -2.5%
75 FCX FREEPORT-MCMORAN C & G 16.81 17,930,206 52,934 0.46 0.72 2.58 -0.03 -3.65 -21.7%
76 HMY HARMONY GOLD MINING ADS 2.66 4,972,043 417 0.47 0.74 2.57 0.08 +0.33 +12.4%
77 GEL GENESIS ENERGY (L.P.) 35.75 533,710 51 0.25 0.40 2.57 -0.21 -2.60 -7.3%
78 MUR MURPHY OIL CORP 29.28 3,141,165 460 0.39 0.61 2.57 0.44 -2.13 -7.3%
79 XPH SPDR S&P PHARMA ETF 39.65 250,604 21 0.17 0.27 2.57 0.39 +2.96 +7.5%
80 ZBRA ZEBRA TECHNOLOGIES 82.77 390,345 32 0.28 0.43 2.57 0.16 +10.84 +13.1%
81 LPLA LPL INVESTMENT HOLDINGS 38.88 520,369 1,043 0.40 0.62 2.57 -0.54 +3.11 +8.0%
82 BNS BANK OF NOVA SCOTIA THE 59.70 485,026 76 0.13 0.20 2.56 -0.03 +3.19 +5.3%
83 FEZ SPDR DJ EU STOXX 50 ETF 34.15 1,443,366 575 0.14 0.22 2.56 0.03 -0.69 -2.0%
84 INVN INVENSENSE INC 12.27 4,876,447 3,088 0.34 0.53 2.56 0.68 -0.68 -5.5%
85 PBR PETROLEO BRASILEIRO SA 10.15 19,182,594 17,602 0.41 0.64 2.56 -0.08 +1.03 +10.1%
86 YINN DIREXION DAILY CHINA BULL 3X 17.58 299,007 105 0.40 0.63 2.55 0.02 +3.69 +21.0%
87 GEO GEO GROUP INC 41.62 377,920 12 0.42 0.65 2.55 0.05 +7.80 +18.7%
88 WES WESTERN GAS PARTNERS LP 63.87 210,961 13 0.25 0.39 2.54 1.17 +3.57 +5.6%
89 SM ST MARY LAND & EXPLOR 30.35 4,021,162 1,034 0.56 0.87 2.54 0.50 -5.51 -18.2%
90 KMI KINDER MORGAN 22.65 10,948,432 25,189 0.22 0.34 2.54 0.42 -1.53 -6.8%
91 SAN BANCO SANTANDER CHILE 5.68 4,354,348 689 0.28 0.43 2.54 0.04 -0.43 -7.7%
92 GLBL GLOBAL INDUSTRIES LTD 4.50 489,197 306 0.46 0.71 2.54 0.05 +0.30 +6.7%
93 NTNX NUTANIX INC. CLASS A COMMON ST 29.31 479,300 1,328 0.56 0.87 2.54 0.30 +4.64 +15.8%
94 KS KAPSTONE PAPER & PCKGING 23.93 861,037 126 0.39 0.59 2.53 -0.10 -2.31 -9.7%
95 AGI ALAMOS GOLD INC 8.01 3,169,669 346 0.44 0.68 2.53 0.31 +0.99 +12.4%
96 KYN KAYNE ANDERSON MLP 20.91 357,942 5 0.28 0.42 2.53 -0.02 +1.24 +5.9%
97 ENLK CROSSTEX ENERGY 18.83 854,601 90 0.32 0.49 2.52 0.23 +0.64 +3.4%
98 APC ANADARKO PETROLEUM CORP 69.10 5,183,805 13,553 0.28 0.42 2.52 0.74 -4.74 -6.9%
99 SILJ PUREFUNDS ISE JUNIOR SILVER SM 15.24 311,578 11 0.38 0.58 2.52 0.16 +1.03 +6.8%
100 LL LUMBER LIQUIDATORS INC 15.42 325,449 838 0.41 0.62 2.52 -0.16 +3.48 +22.6%

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.