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

Sudden Drop In IV 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
Avg IVol/IVol Price Change High/Low
Change % Change
1 INVN INVENSENSE INC 12.75 35,088,198 13,642 0.15 0.57 3.50 1.91 +0.17 +1.3%
2 MFA MFA FINANCIAL INC 7.91 2,692,842 3 0.16 0.20 1.96 0.06 -0.35 -4.4%
3 EQR EQUITY RESIDENTIAL 63.46 3,989,134 1,213 0.14 0.22 1.85 -0.95 +2.25 +3.5%
4 OGE OGE ENERGY CORP 33.57 779,190 19 0.08 0.22 1.84 -0.20 -0.72 -2.1%
5 SYNT SYNTEL INC 19.44 613,501 597 1.12 0.60 1.83 -0.85 +2.29 +11.8%
6 ITOT ISHARES CORE S&P TOTAL US STK 51.89 743,727 8 0.11 0.71 1.82 -0.41 -0.72 -1.4%
7 WWAV WHITEWAVE FOODS 55.48 1,228,790 102 0.06 0.29 1.74 0.02 -0.30 -0.5%
8 TNP TSAKOS ENERGY NAVIGATION 4.80 426,109 20 0.22 0.47 1.72 0.01 +0.35 +7.3%
9 NDSN NORDSON CORP 114.99 289,320 13 0.13 0.30 1.69 0.36 -5.10 -4.4%
10 TPH TRI POINTE HOMES INC 12.22 864,483 61 0.27 0.34 1.68 0.09 -0.91 -7.4%
11 FDX FEDEX CORP 192.12 6,338,178 50,079 0.19 0.24 1.66 -6.62 -6.44 -3.4%
12 STJ SAINT JUDE MEDICAL INC 79.28 1,509,202 229 0.11 0.29 1.66 -0.14 +2.03 +2.6%
13 NKE NIKE INC CL B 52.30 23,165,026 111,964 0.20 0.23 1.64 0.51 +1.79 +3.4%
14 FSP FRANKLIN STREET PROP CP 12.62 637,427 1 0.29 0.27 1.62 -0.32 +0.65 +5.2%
15 ACN ACCENTURE PLC CL A 117.90 6,026,880 9,899 0.17 0.21 1.59 -6.20 -3.56 -3.0%
16 IOC INTEROIL CORP 49.92 634,302 1,042 0.12 0.52 1.59 0.22 -2.84 -5.7%
17 PFSI PENNYMAC FINANCIAL SERVICES IN 16.75 218,426 246 0.18 0.39 1.56 0.35 -0.75 -4.5%
18 CLC CLARCOR INC 82.23 668,001 32 0.09 0.28 1.56 -0.19 +0.42 +0.5%
19 SGMO SANGAMO BIOSCIENCES INC 3.25 313,001 426 0.52 0.80 1.53 0.00 +1.20 +36.9%
20 WAL WESTERN ALLIANCE BANCORP 49.20 572,275 1 0.19 0.32 1.51 -0.04 +1.34 +2.7%
21 RCII RENT A CENTER INC 12.30 675,989 212 0.35 0.68 1.50 0.09 -2.01 -16.3%
22 STL STERLING BANCORP 23.75 707,239 20 0.18 0.27 1.50 0.00 -1.00 -4.2%
23 ACAD ACADIA PHARMACEUTICALS 27.46 3,927,303 4,828 0.65 0.68 1.47 -1.10 +5.87 +21.4%
24 NAV NAVISTAR INTERNAT CORP 31.80 1,278,585 1,985 0.46 0.80 1.47 1.74 -2.67 -8.4%
25 XIN XINYUAN REAL ESTATE LTD 5.19 257,027 7 0.31 0.49 1.47 -0.12 -0.30 -5.9%
26 PDLI PDL BIOPHARMA INC 2.08 1,918,078 165 0.49 0.55 1.47 0.10 +0.31 +14.9%
27 AI ARLINGTON ASSET INVSTMNT 15.66 443,212 113 0.29 0.30 1.45 -0.09 -0.95 -6.1%
28 VCEL AASTROM BIOSCIENCES INC. COMMO 2.90 1,742,801 94 0.73 1.14 1.45 -0.15 +0.30 +10.3%
29 BBRY BLACKBERRY 7.30 7,349,826 27,072 0.30 0.33 1.45 -0.19 -0.45 -6.1%
30 JNS JANUS CAPITAL GROUP INC 13.64 836,798 8 0.17 0.34 1.44 -0.05 -0.44 -3.2%
31 SVA SINOVAC BIOTECH LTD 5.55 700,136 208 0.53 0.30 1.43 -0.10 +0.50 +9.0%
32 CORT CORCEPT THERAPEUTICS INC 7.93 784,605 53 0.44 0.52 1.39 -0.40 -0.75 -9.4%
33 IPI INTREPID POTASH INC 2.20 833,051 52 0.76 1.45 1.39 -0.06 +0.43 +19.8%
34 CENT CENTRAL GARDEN&PET CL CM 33.35 214,097 92 0.23 0.43 1.39 0.36 -1.73 -5.2%
35 SFUN SOUFUN HOLDINGS ADR 3.10 2,423,838 173 0.39 0.55 1.39 0.00 +0.85 +27.4%
36 CYS CYPRESS SHARPRIDGE INVMT 7.75 1,689,192 26 0.21 0.22 1.35 0.06 +0.28 +3.6%
37 TNDM NEUTRAL TANDEM INC 2.20 320,884 3 0.81 1.14 1.34 -0.05 +0.30 +13.6%
38 RHT RED HAT INC 79.79 2,270,975 18,120 0.30 0.26 1.34 0.40 -11.25 -14.1%
39 KMX CARMAX INC 66.00 2,356,909 1,956 0.26 0.36 1.32 -0.16 -2.56 -3.9%
40 BNS BANK OF NOVA SCOTIA THE 56.55 396,372 161 0.15 0.23 1.31 -0.26 +2.69 +4.8%
41 WING WINGSTOP INC. COMMON STOCK 30.76 493,849 37 0.27 0.36 1.31 -0.52 -2.76 -9.0%
42 NEOG NEOGEN CORP 65.90 397,120 104 0.28 0.31 1.30 2.88 +3.19 +4.8%
43 RNST RENASANT CORP 42.47 317,474 5 0.13 0.26 1.30 -0.02 -3.03 -7.1%
44 SFL SHIP FINANCE INTL LTD 14.55 447,317 92 0.20 0.39 1.29 0.00 +1.06 +7.3%
45 PNNT PENNANTPARK INVESTMENT CORP. 7.89 432,192 25 0.25 0.29 1.29 0.01 -0.37 -4.7%
46 NMIH NMI HOLDINGS INC. CLASS A COMM 10.60 296,790 101 0.27 0.41 1.29 0.00 -0.70 -6.6%
47 EWA ISHARES MSCI AUS INDXETF 20.18 1,068,455 470 0.16 0.22 1.28 -0.57 +1.35 +6.7%
48 TSS TOTAL SYSTEM SERVICES 50.25 870,687 12 0.17 0.29 1.28 -0.30 +3.97 +7.9%
49 RUN SUNRUN INC. COMMON STOCK 5.53 746,985 27 0.54 0.72 1.28 -0.02 +0.97 +17.5%
50 SAND SANDSTORM GOLD LTD. 3.37 1,121,261 603 0.49 0.63 1.27 -0.01 +1.15 +34.1%
51 LNN LINDSAY CORP 76.01 579,853 279 0.23 0.33 1.27 -9.22 +4.99 +6.6%
52 AGU AGRIUM INC 99.79 375,582 264 0.22 0.25 1.27 -1.14 +6.84 +6.9%
53 FDS FACTSET RESEARCH SYSTEMS 165.18 446,346 268 0.18 0.21 1.27 3.90 +6.53 +4.0%
54 JIVE JIVE SOFTWARE INC. COMMON STO 4.35 252,419 8 0.31 0.34 1.26 -0.10 -0.29 -6.8%
55 CVGW CALAVO GROWERS INC 63.50 385,891 165 0.37 0.38 1.26 -1.55 -5.20 -8.2%
56 BTG B2GOLD CORP. 2.12 1,428,229 58 0.57 0.72 1.26 -0.04 +0.75 +35.4%
57 VIP VIMPEL COMMUNICATION ADS 3.84 1,679,448 8 0.37 0.47 1.26 0.05 +0.33 +8.6%
58 STE STERIS CORP 68.35 396,149 2 0.15 0.22 1.25 -0.73 +1.54 +2.3%
59 SBS COMPANHIA DE SAN BASI SP 7.97 1,603,489 18 0.35 0.45 1.25 0.08 +1.88 +23.6%
60 PRAH PRA HEALTH SCIENCES INC. COMMS 54.93 368,826 31 0.29 0.34 1.25 -0.31 +4.30 +7.8%
61 CLMT CALUMET SPECIALTY PROD 4.05 962,981 238 0.69 1.02 1.25 0.15 +0.65 +16.0%
62 SCSS SELECT COMFORT CORP 23.27 474,326 363 0.33 0.51 1.25 -0.46 -2.50 -10.7%
63 VIV VIVO PARTICIPACOES SA 13.04 1,131,485 131 0.27 0.36 1.25 0.15 +1.52 +11.7%
64 RYAM RAYONIER ADVANCED MATERIALS IN 15.91 571,292 45 0.37 0.65 1.24 -0.16 +0.81 +5.1%
65 FNBC FIRST NBC BANK HOLDING COMPANY 7.35 397,520 141 0.64 0.87 1.24 0.15 -1.50 -20.4%
66 TOO TEEKAY OFFSHORE PARTNERS LP 5.14 1,055,340 40 0.44 0.95 1.24 0.04 +0.95 +18.5%
67 STAR STARENT NETWORKS CORP 12.41 433,939 100 0.26 0.38 1.23 -0.12 -0.40 -3.2%
68 KOS CORTS TRUST III SHERWIN 7 1/4 6.63 2,110,122 28 0.44 0.59 1.23 0.08 +0.76 +11.5%
69 NRZ NEW RESIDENTIAL INVESTMENT 16.36 2,198,530 243 0.22 0.30 1.23 0.02 -0.94 -5.8%
70 JBL JABIL CIRCUIT INC 24.20 1,738,281 315 0.24 0.33 1.23 -0.19 -1.42 -5.9%
71 ORC ORCHID ISLAND CAPITAL 10.88 708,204 112 0.21 0.25 1.23 0.03 +0.72 +6.6%
72 CVLT COMMVAULT SYSTEMS INC 53.25 213,637 66 0.22 0.32 1.23 0.35 -2.15 -4.0%
73 NSAM NORTHSTAR ASSET MANAGEMENT GRO 15.03 2,142,972 535 0.22 0.38 1.23 0.19 +1.05 +7.0%
74 AINV APOLLO INVESTMENT CORP 5.88 1,679,071 253 0.18 0.27 1.23 -0.01 +0.31 +5.3%
75 MCFT MCBC HOLDINGS INC. COMMON STOC 14.14 200,200 108 0.32 0.53 1.22 0.01 +0.79 +5.6%
76 WNC WABASH NATIONAL CORP 15.78 1,200,210 67 0.26 0.39 1.22 0.02 +1.50 +9.5%
77 ALR ALERE INC 40.31 839,742 928 0.32 0.64 1.22 0.83 -1.75 -4.3%
78 EEM ISHARES MSCI EMRG MK ETF 34.49 49,062,057 227,155 0.17 0.22 1.22 -0.52 +2.22 +6.4%
79 APOL APOLLO GROUP INC CL A 9.91 3,216,533 2,053 0.18 0.41 1.22 0.16 -0.14 -1.4%
80 SCHE SCHWAB EMERGING MARKETS EQUITY 21.16 738,309 18 0.18 0.21 1.22 -0.02 +1.36 +6.4%
81 LECO LINCOLN ELECTRIC HLDGS 78.32 259,341 10 0.20 0.25 1.21 -1.69 +3.01 +3.8%
82 AMJ JPMORGAN ALERIAN MLP INDEX E 31.12 1,598,577 4,265 0.16 0.34 1.21 0.47 +1.38 +4.4%
83 CXRX CONCORDIA HEALTHCARE 2.22 549,126 32 1.20 1.12 1.21 -0.10 +0.17 +7.7%
84 NFG NATIONAL FUEL GAS CO 58.13 299,394 33 0.19 0.24 1.21 0.54 -2.61 -4.5%
85 ALSN ALLISON TRANSMISSION HOLDINGS 34.20 1,079,385 27 0.22 0.23 1.21 -0.26 -1.40 -4.1%
86 ORAN ORANGE 14.74 512,595 2 0.18 0.26 1.20 0.04 +1.21 +8.2%
87 AGI ALAMOS GOLD INC 6.06 1,341,605 75 0.51 0.69 1.20 -0.08 +2.75 +45.4%
88 TRUE CENTRUE FINANCIAL CORP 12.73 402,894 14 0.35 0.58 1.20 -0.33 +1.18 +9.3%
89 LXRX LEXICON PHARMACEUTICALS 15.23 1,679,051 472 0.63 0.55 1.20 -1.10 +2.27 +14.9%
90 RIC RICHMONT MINES INC 5.60 347,494 152 0.66 0.64 1.20 -0.35 +2.40 +42.9%
91 FLO FLOWERS FOODS INC 19.40 3,255,516 460 0.26 0.37 1.20 0.33 +0.85 +4.4%
92 GILD GILEAD SCIENCES INC 73.96 6,953,524 25,760 0.19 0.27 1.19 -0.09 +3.02 +4.1%
93 ADBE ADOBE SYSTEMS INC 105.51 2,500,938 3,936 0.19 0.25 1.19 -0.26 +3.54 +3.4%
94 NSA NATIONAL STORAGE AFFILIATES TR 21.39 464,605 3 0.26 0.30 1.19 -0.06 +1.80 +8.4%
95 CARA CARA THERAPEUTICS INC. COMMON 9.20 718,227 147 0.78 0.94 1.19 0.00 +2.39 +26.0%
96 WGO WINNEBAGO INDUSTRIES INC 35.55 1,184,635 775 0.33 0.38 1.19 -1.65 -4.40 -12.4%
97 MEET MEETME INC 5.33 970,691 333 0.47 0.72 1.19 0.12 -0.50 -9.4%
98 BKCC BLACKROCK KELSO CAPITAL 7.27 451,340 1 0.21 0.24 1.19 -0.08 -0.39 -5.4%
99 GNW GENWORTH FINANCIAL INC A 4.23 5,728,920 2,165 0.42 0.80 1.19 -0.01 -0.58 -13.7%
100 NSU NEVSUN RESOURCES LIMITED 3.26 593,725 53 0.49 0.43 1.19 0.04 +0.26 +8.0%

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.