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 December 21, 2016. 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 57.33 1,754,503 616 0.21 1.63 8.66 -0.74 -1.54 -2.7%
2 ITOT ISHARES CORE S&P TOTAL US STK 51.89 743,727 8 0.11 0.71 7.55 -0.41 -0.72 -1.4%
3 FCG FIRST TR ISE REV NAT GAS 26.59 305,154 20 0.29 1.68 6.79 0.08 -0.75 -2.8%
4 WWAV WHITEWAVE FOODS 55.48 1,228,790 102 0.06 0.29 6.07 0.02 -0.30 -0.5%
5 IOC INTEROIL CORP 49.92 634,302 1,042 0.12 0.52 5.21 0.22 -2.84 -5.7%
6 HAR HARMAN INTERNAT IND INC 110.75 717,552 323 0.12 0.45 4.86 -0.25 +0.57 +0.5%
7 SALT SCORPIO BULKERS INC 4.70 1,199,320 47 0.74 2.82 4.83 -0.15 +1.60 +34.0%
8 INVN INVENSENSE INC 12.75 35,088,198 13,642 0.15 0.57 4.81 1.91 +0.17 +1.3%
9 CHD CHURCH & DWIGHT CO INC 44.57 1,074,617 16 0.20 0.72 4.61 -0.17 -1.31 -2.9%
10 BRCD BROCADE COMMUNICATIONS 12.43 3,906,194 10 0.12 0.43 4.57 0.01 +0.11 +0.9%
11 AOS A O SMITH CORP 48.61 1,463,217 44 0.21 0.72 4.46 -0.07 -1.71 -3.5%
12 AFSI AMTRUST FINANCIAL SVCS 27.94 496,247 593 0.22 0.76 4.44 0.17 -1.01 -3.6%
13 CLC CLARCOR INC 82.23 668,001 32 0.09 0.28 4.26 -0.19 +0.42 +0.5%
14 DRN DIREXION SH DRE BULL 3X 20.15 202,116 17 0.46 1.46 4.19 -0.91 +2.99 +14.8%
15 OGE OGE ENERGY CORP 33.57 779,190 19 0.08 0.22 3.86 -0.20 -0.72 -2.1%
16 STJ SAINT JUDE MEDICAL INC 79.28 1,509,202 229 0.11 0.29 3.73 -0.14 +2.03 +2.6%
17 EDC DIREXION EMR MKT BULL 3X 50.57 376,787 158 0.56 1.52 3.72 -0.64 +10.16 +20.1%
18 OPHT OPHTHOTECH CORPORATION COMMON 4.82 2,204,620 432 0.79 2.08 3.64 -0.07 +0.43 +8.9%
19 CAB CABELA'S INC 62.73 553,288 745 0.11 0.29 3.59 -0.22 -5.37 -8.6%
20 WMB WILLIAMS COMPANIES INC 30.62 6,611,507 4,786 0.33 0.84 3.56 0.27 -2.36 -7.7%
21 AMLP ALPS ALERIAN MLP ETF 12.50 14,179,302 646 0.15 0.37 3.47 0.05 +0.38 +3.0%
22 LMCA LIBERTY MEDIA CORPORATION LIBE 31.21 241,043 15 0.31 0.77 3.46 -0.44 +1.38 +4.4%
23 GWPH GW PHARMACEUTICALS PLC AMERICA 114.02 234,026 383 0.39 0.95 3.42 -0.64 +11.43 +10.0%
24 WPZ WILLIAMS PARTNERS LP 36.45 1,317,092 1,219 0.27 0.66 3.41 0.58 +4.30 +11.8%
25 SWC STILLWATER MINING CO 15.99 2,209,043 1,000 0.26 0.61 3.36 -0.15 +1.12 +7.0%
26 DATA DATATRAK INTERNATIONAL INC. C 42.35 1,332,800 584 0.35 0.81 3.35 -0.31 +3.30 +7.8%
27 CHK CHESAPEAKE ENERGY CORP 7.43 38,789,402 37,039 0.47 1.11 3.34 0.14 -0.65 -8.7%
28 APOL APOLLO GROUP INC CL A 9.91 3,216,533 2,053 0.18 0.41 3.29 0.16 -0.14 -1.4%
29 CMRX CHIMERIX INC. COMMON STOCK 4.66 260,250 22 0.82 1.86 3.28 -0.06 +0.62 +13.3%
30 NGL NGL ENERGY PARTNERS 20.45 850,825 2,329 0.40 0.90 3.26 0.65 +2.50 +12.2%
31 NDSN NORDSON CORP 114.99 289,320 13 0.13 0.30 3.23 0.36 -5.10 -4.4%
32 AMJ JPMORGAN ALERIAN MLP INDEX E 31.12 1,598,577 4,265 0.16 0.34 3.22 0.47 +1.38 +4.4%
33 PFSI PENNYMAC FINANCIAL SERVICES IN 16.75 218,426 246 0.18 0.39 3.22 0.35 -0.75 -4.5%
34 SMLP SUMMIT MIDSTREAM PARTNERS LP 24.10 230,589 374 0.26 0.57 3.20 0.70 +2.00 +8.3%
35 OKS ONEOK PARTNERS LP 45.53 506,164 644 0.21 0.45 3.17 0.63 -2.67 -5.9%
36 TOO TEEKAY OFFSHORE PARTNERS LP 5.14 1,055,340 40 0.44 0.95 3.16 0.04 +0.95 +18.5%
37 TNP TSAKOS ENERGY NAVIGATION 4.80 426,109 20 0.22 0.47 3.12 0.01 +0.35 +7.3%
38 GEO GEO GROUP INC 34.58 591,248 175 0.31 0.66 3.11 -0.63 +4.49 +13.0%
39 ETE ENERGY TRANSFER EQUITY LP 18.76 4,563,714 36,334 0.47 0.99 3.10 0.02 +1.29 +6.9%
40 TAL TAL INTERNAT GROUP INC 66.94 217,057 25 0.36 0.76 3.10 0.18 +10.88 +16.3%
41 ETP ENERGY TRANSFER PARTNERS 35.39 4,519,988 2,421 0.29 0.60 3.08 0.44 +2.31 +6.5%
42 PAA PLAINS ALL AMER PIPELINE 32.81 2,340,586 1,364 0.28 0.59 3.07 0.57 -2.77 -8.4%
43 CXW CORRECTIONS CORP OF AMER 23.59 1,233,294 448 0.33 0.67 3.03 -0.66 +3.68 +15.6%
44 TMH TEAM HEALTH HOLDINGS 42.95 706,623 70 0.22 0.45 3.01 -0.05 +0.55 +1.3%
45 ENLC ENLINK MIDSTREAM LLC 18.95 463,574 50 0.33 0.67 3.01 0.70 +1.30 +6.9%
46 ALR ALERE INC 40.31 839,742 928 0.32 0.64 3.00 0.83 -1.75 -4.3%
47 JNS JANUS CAPITAL GROUP INC 13.64 836,798 8 0.17 0.34 3.00 -0.05 -0.44 -3.2%
48 BPT BP PRUDHOE BAY ROYAL TR 25.20 224,921 103 0.40 0.80 2.99 -0.15 +6.05 +24.0%
49 NS NUSTAR ENERGY LP 49.12 238,204 198 0.22 0.44 2.98 0.42 +3.88 +7.9%
50 MON MONSANTO CO 105.21 1,289,060 1,561 0.13 0.25 2.97 -0.28 +3.84 +3.6%
51 SFL SHIP FINANCE INTL LTD 14.55 447,317 92 0.20 0.39 2.96 0.00 +1.06 +7.3%
52 DVN DEVON ENERGY CORP 46.57 2,781,002 4,213 0.31 0.61 2.95 -0.09 +2.88 +6.2%
53 WES WESTERN GAS PARTNERS LP 58.95 385,877 109 0.25 0.48 2.95 1.24 +2.73 +4.6%
54 TMST TIMKENSTEEL CORP 16.96 337,680 7 0.58 1.14 2.95 -0.26 -1.95 -11.5%
55 RCII RENT A CENTER INC 12.30 675,989 212 0.35 0.68 2.94 0.09 -2.01 -16.3%
56 EPE ENTERPRISE GP HOLDINGS 6.44 1,387,250 646 0.66 1.28 2.93 -0.13 -0.68 -10.6%
57 OCN OCWEN FINANCIAL CORP 5.72 2,038,799 1,041 0.55 1.06 2.93 0.09 -0.90 -15.7%
58 RNST RENASANT CORP 42.47 317,474 5 0.13 0.26 2.92 -0.02 -3.03 -7.1%
59 GNW GENWORTH FINANCIAL INC A 4.23 5,728,920 2,165 0.42 0.80 2.92 -0.01 -0.58 -13.7%
60 IPI INTREPID POTASH INC 2.20 833,051 52 0.76 1.45 2.90 -0.06 +0.43 +19.8%
61 UNT UNIT CP 27.32 581,478 244 0.57 1.08 2.90 -0.59 +3.31 +12.1%
62 SRPT SAREPTA THERAPEUTICS 29.49 2,065,046 3,908 0.78 1.49 2.90 -0.15 +9.87 +33.5%
63 CENT CENTRAL GARDEN&PET CL CM 33.35 214,097 92 0.23 0.43 2.88 0.36 -1.73 -5.2%
64 SXL SUNOCO LOGISTICS PART LP 23.96 5,860,082 2,259 0.29 0.53 2.87 0.31 +1.29 +5.4%
65 BTE BAYTEX ENERGY TRUST 4.91 2,666,566 561 0.51 0.94 2.85 -0.09 -0.49 -10.0%
66 LABU DIREXION DAILY S&P BIOTECH BUL 33.62 2,198,168 1,020 0.99 1.82 2.84 -2.12 +9.19 +27.3%
67 AMN AMERON INTERNAT CORP 39.45 444,294 108 0.33 0.61 2.82 0.10 -2.60 -6.6%
68 APA APACHE CORP 66.64 1,572,498 7,209 0.27 0.48 2.82 -0.11 -4.56 -6.8%
69 COP CONOCOPHILLIPS 51.48 4,163,276 9,529 0.24 0.43 2.81 -0.07 -2.11 -4.1%
70 OKE ONEOK INC 58.54 1,239,988 1,246 0.25 0.46 2.81 -0.13 -2.51 -4.3%
71 VRX VALEANT PHARMACEUTICALS 14.20 13,279,175 34,885 0.63 1.15 2.81 -0.45 +3.35 +23.6%
72 BPL BUCKEYE PARTNERS (L.P.) 65.16 670,438 51 0.18 0.32 2.81 0.12 +3.11 +4.8%
73 PTCT PTC THERAPEUTICS INC. COMMON 11.87 505,848 1,338 0.93 1.67 2.80 -0.42 +4.63 +39.0%
74 REN RESOLUTE ENERGY CORP 38.79 940,799 1,048 0.69 1.23 2.80 -1.33 +4.55 +11.7%
75 EPD ENTERPRISE PRODUCTS PART 26.93 5,556,801 3,838 0.19 0.34 2.79 0.67 +0.95 +3.5%
76 SM ST MARY LAND & EXPLOR 35.11 1,502,442 662 0.55 0.98 2.79 -0.58 -2.73 -7.8%
77 SBRA SABRA HEALTHCARE REIT INC 23.23 394,902 14 0.20 0.35 2.79 -0.59 +2.95 +12.7%
78 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.00 207,880 13 1.23 2.20 2.79 -0.08 +0.50 +25.0%
79 DXPE DXP ENTERPRISES INC 36.86 286,759 43 0.45 0.81 2.79 0.19 -2.66 -7.2%
80 KS KAPSTONE PAPER & PCKGING 22.48 334,386 5 0.37 0.66 2.79 -0.15 -1.04 -4.6%
81 ECA ENCANA CORP 12.30 8,093,116 2,783 0.42 0.75 2.78 -0.21 +1.15 +9.3%
82 ENLK CROSSTEX ENERGY 17.79 1,465,015 500 0.32 0.57 2.78 0.67 +1.51 +8.5%
83 MMP MAGELLAN MIDSTR PARTERS 74.56 715,466 316 0.15 0.27 2.78 0.27 +2.94 +3.9%
84 TMF DIREXION DLY 30Y TRSY BL 17.56 217,086 89 0.81 1.45 2.78 0.21 +2.32 +13.2%
85 TROX TRONOX INC 11.45 535,948 3,088 0.52 0.92 2.77 -0.05 -1.25 -10.9%
86 STX SEAGATE TECHNOLOGY 38.91 3,120,041 5,330 0.32 0.57 2.77 0.15 -3.27 -8.4%
87 CLR CONTINENTAL RESOURCES INC. 51.68 1,899,978 3,356 0.37 0.65 2.77 -0.10 -2.12 -4.1%
88 ITCI INTRA-CELLULAR THERAPIES INC. 15.05 398,204 182 0.67 1.18 2.77 -0.45 +2.54 +16.9%
89 TSRO TESARO INC. COMMON STOCK 136.81 620,954 1,121 0.54 0.95 2.77 0.33 +20.96 +15.3%
90 ALKS ALKERMES INC 56.85 780,298 88 0.44 0.78 2.77 0.09 +3.84 +6.8%
91 DNR DENBURY RESOURCES INC 3.83 7,667,406 696 0.76 1.35 2.77 -0.07 -0.20 -5.2%
92 NAV NAVISTAR INTERNAT CORP 31.80 1,278,585 1,985 0.46 0.80 2.76 1.74 -2.67 -8.4%
93 ACIA APRECIA INC. 65.95 910,423 1,132 0.51 0.89 2.75 -1.00 -9.64 -14.6%
94 RYAM RAYONIER ADVANCED MATERIALS IN 15.91 571,292 45 0.37 0.65 2.74 -0.16 +0.81 +5.1%
95 TLLP TESORO LOGISTICS LP 49.89 415,298 97 0.22 0.38 2.74 0.87 +4.71 +9.4%
96 WPX WPX ENERGY INC 14.71 3,134,642 86 0.48 0.83 2.74 -0.22 -1.16 -7.9%
97 TCAP TRIANGLE CAPITAL CORP 18.56 206,516 12 0.19 0.32 2.73 0.03 +0.69 +3.7%
98 CNX CONSOL ENERGY INC 19.25 3,217,449 1,915 0.43 0.74 2.73 0.39 -2.23 -11.6%
99 WAL WESTERN ALLIANCE BANCORP 49.20 572,275 1 0.19 0.32 2.72 -0.04 +1.34 +2.7%
100 FCX FREEPORT-MCMORAN C & G 14.05 14,894,020 34,264 0.48 0.82 2.72 -0.11 +1.89 +13.4%

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.