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

Sudden Rise 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 June 30, 2017. You must subscribe to get the latest data.
# Stock Name Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
IVol/Avg
IVol
Price Change High/Low
Change % Change
1 BCR C.R. BARD INC 316.11 386,741 15 0.26 0.24 2.31 1.22 +7.08 +2.2%
2 WIFI BOINGO WIRELESS INC. COMMON S 14.96 349,855 2 0.78 0.31 2.07 -0.14 +0.64 +4.3%
3 STO STATOILHYDRO ASA 16.53 1,804,341 139 0.47 0.25 1.75 -0.07 +1.13 +6.8%
4 AOS A O SMITH CORP 56.33 687,271 45 0.39 0.71 1.64 0.38 +1.64 +2.9%
5 MPW MEDICAL PROPERTIES TRUST 12.87 4,180,798 462 0.40 0.23 1.59 -0.03 -0.60 -4.7%
6 MNRO MONRO MUFFLER BRAKE INC 41.75 1,230,120 34 0.75 0.29 1.59 0.70 +6.90 +16.5%
7 TTPH TETRAPHASE PHARMACEUTICALS IN 7.13 664,129 1,834 1.63 0.52 1.51 -0.58 +1.25 +17.5%
8 AGEN ANTIGENICS INC 3.91 331,444 2,267 1.05 0.62 1.46 -0.04 +1.50 +38.4%
9 CAFD 8POINT3 ENERGY PARTNERS LP 15.13 461,692 622 0.43 0.27 1.46 0.19 -0.84 -5.6%
10 SRCI SONO RESOURCES INC. COMMON ST 6.73 2,183,043 1,027 0.74 0.44 1.44 0.26 +0.93 +13.8%
11 FPO FIRST POTOMAC REALTY TR 11.11 972,245 39 0.41 0.26 1.40 0.00 +0.17 +1.5%
12 CCP CCP 26.70 1,536,846 21 0.42 0.25 1.38 0.17 -1.70 -6.4%
13 GGG GRACO INC 109.28 439,783 5 0.27 0.21 1.36 0.46 -2.02 -1.8%
14 CVEO CIVEO CORP 2.10 860,131 204 0.80 0.67 1.36 -0.01 +0.21 +10.0%
15 AHT ASHFORD HOSPITALITY TR 6.08 625,690 229 0.51 0.40 1.35 -0.09 +0.42 +6.9%
16 WFM WHOLE FOODS MARKET INC. COMMO 42.11 7,578,076 20,268 0.12 0.36 1.34 0.04 -0.46 -1.1%
17 MFC MANULIFE FINANCIAL CORP 18.76 2,864,623 57 0.30 0.22 1.33 -0.07 +1.62 +8.6%
18 QIWI QIWI PLC AMERICAN DEPOSITARY S 24.68 261,949 64 1.08 0.32 1.33 0.22 -5.01 -20.3%
19 WNRL WESTERN REFINING LOGISTICS LP 25.65 724,785 62 0.37 0.26 1.31 -0.50 +1.20 +4.7%
20 MANT MANTECH INTERNAT CORP A 41.38 206,030 5 0.38 0.27 1.31 1.97 -2.63 -6.4%
21 RGR STURM RUGER & CO INC 62.15 657,226 2,101 0.36 0.35 1.30 -5.25 -6.05 -9.7%
22 LPSN LIVEPERSON INC 11.00 261,000 39 0.63 0.47 1.30 -0.05 +1.00 +9.1%
23 APAM ARTISAN PARTNERS ASSET MANAGEM 30.70 999,182 32 0.33 0.24 1.29 0.70 +2.50 +8.1%
24 TEO TELECOM ARGENTINA SA 25.34 433,962 349 0.42 0.26 1.29 0.87 +4.55 +18.0%
25 HDP HORTONWORKS INC. COMMON STOCKS 12.88 501,462 34 0.68 0.60 1.29 -0.10 +2.12 +16.5%
26 FLO FLOWERS FOODS INC 17.31 1,105,260 52 0.36 0.29 1.28 -0.07 +0.64 +3.7%
27 FBR FIBRIA CELULOSE SA ADR 10.16 927,165 22 0.48 0.37 1.25 -0.17 +0.81 +8.0%
28 SCSS SELECT COMFORT CORP 35.49 1,261,637 3,083 0.77 0.44 1.25 -0.11 -5.49 -15.5%
29 ZYNE ZYNERBA PHARMACEUTICALS INC. C 16.97 925,490 1,368 2.06 0.70 1.24 -1.05 +3.03 +17.9%
30 KYN KAYNE ANDERSON MLP 18.85 370,637 51 0.41 0.24 1.24 0.15 -0.90 -4.8%
31 NCR NCR CORP 40.84 1,382,694 401 0.38 0.31 1.23 -0.39 +2.40 +5.9%
32 ATEN A10 NETWORKS INC 8.44 396,307 4 0.58 0.40 1.23 -0.02 -1.92 -22.7%
33 UPRO PROSHARES ULTRAPRO SP 500 103.87 1,651,403 901 0.31 0.24 1.23 0.49 +7.07 +6.8%
34 BETR AMPLIFY SNACK BRANDS INC 9.64 367,726 2 0.52 0.47 1.22 0.46 +1.53 +15.9%
35 JMEI JUMEI INTERNATIONAL HOLDING LT 2.13 626,342 66 1.04 0.45 1.22 -0.07 +0.32 +15.0%
36 TSEM TOWER SEMICONDUCTOR LTD 23.85 381,250 81 0.37 0.28 1.22 -0.22 +3.75 +15.7%
37 CMD ULTRASHORT DJ-UBS COMMODITY 77.91 346,926 2 0.22 0.24 1.22 0.80 -3.64 -4.7%
38 BSM BLACK STONE MINERALS LP 15.76 288,124 2 0.41 0.24 1.22 -0.29 +0.49 +3.1%
39 HLS HEALTHSOUTH CORP 48.40 775,071 4 0.31 0.21 1.22 -0.14 -3.25 -6.7%
40 EMKR EMCORE CORPORATION 10.65 525,454 16 0.53 0.54 1.21 -0.15 +0.85 +8.0%
41 SPB SPECTRUM BRANDS INC 125.04 402,421 5 0.26 0.23 1.21 0.69 -3.19 -2.6%
42 CPG CRESCENT POINT ENERGY CORP 7.65 1,317,346 79 0.58 0.42 1.21 -0.03 -0.68 -8.9%
43 SSNC SS&C TECHNOLOGIES HOLDING 38.41 701,017 42 0.30 0.21 1.21 0.45 +1.58 +4.1%
44 MLHR HERMAN MILLER INC 30.40 312,617 88 0.42 0.26 1.21 0.05 +4.90 +16.1%
45 FORM FORMFACTOR INC 12.40 1,240,450 75 0.58 0.46 1.21 -0.65 +1.20 +9.7%
46 UBNT UBIQUITI NETWORKS INC. COMMON 51.97 408,986 242 0.44 0.32 1.21 0.28 +1.21 +2.3%
47 GCO GENESCO INC 33.90 415,266 1,522 0.52 0.59 1.20 -0.50 -5.03 -14.8%
48 WEB WEB COM GROUP INC 25.30 1,523,657 1,109 0.46 0.37 1.20 2.30 -3.17 -12.5%
49 TWI TITAN INTERNAT INC 12.01 269,030 2 0.63 0.49 1.20 -0.01 +0.60 +5.0%
50 COMM COMMSCOPE HOLDING COMPANY INC 38.03 1,249,275 15 0.31 0.27 1.20 0.16 -3.79 -10.0%
51 TNP TSAKOS ENERGY NAVIGATION 4.80 341,095 17 0.34 0.36 1.20 -0.03 +0.47 +9.8%
52 EUFN ISHARES MSCI EUROPE FINCL SE 21.94 1,302,041 103 0.23 0.21 1.19 -0.11 +0.91 +4.1%
53 AAOI APPLIED OPTOELECTRONICS INC. 61.79 2,398,646 17,586 0.82 0.71 1.19 1.79 +35.96 +58.2%
54 PSXP PHILLIPS 66 PARTNERS LP 49.42 338,133 9 0.27 0.21 1.19 -0.04 +2.91 +5.9%
55 FSC FIFTH STREET FINANCE CP 4.86 6,100,275 2,591 0.42 0.34 1.19 0.22 +0.86 +17.7%
56 STNG SCORPIO TANKERS INC. 3.97 3,440,198 73 0.63 0.52 1.18 -0.12 -0.33 -8.3%
57 GKOS GLAUKOS CORPORATION 41.47 303,002 67 0.53 0.41 1.18 0.06 -3.49 -8.4%
58 MDC MDC HOLDINGS INC 35.33 553,079 22 0.27 0.26 1.18 -0.01 +1.22 +3.5%
59 HZO MARINEMAX INC 19.55 264,270 40 0.45 0.39 1.18 0.20 -5.75 -29.4%
60 RATE BANKRATE INC 12.85 771,192 400 0.49 0.41 1.17 0.25 +1.40 +10.9%
61 RDUS RADIUS HEALTH INC. COMMON SHA 45.23 756,782 707 0.66 0.55 1.17 0.33 -5.98 -13.2%
62 WEAT TEURCRIUM WHEAT FUND 7.83 882,661 1,146 0.36 0.20 1.17 0.40 +0.60 +7.7%
63 WEN WENDY'S/ARBY'S GROUP INC. 15.51 3,121,146 6,768 0.30 0.22 1.17 0.19 +0.47 +3.0%
64 EPC EDGEWELL PERSONAL CARE CO 76.02 465,838 575 0.30 0.21 1.17 0.29 -5.10 -6.7%
65 CHD CHURCH & DWIGHT CO INC 51.88 1,187,379 22 0.22 0.71 1.16 0.07 +1.83 +3.5%
66 MGA MAGNA INTERNAT INC CL A 46.33 1,653,003 1,633 0.28 0.24 1.16 0.69 +2.57 +5.5%
67 HR HEALTHCARE REALTY TRUST 34.15 1,118,296 3 0.20 0.20 1.16 0.25 -1.71 -5.0%
68 IRBT IROBOT CORP 84.14 1,091,539 3,377 0.48 0.36 1.16 -2.64 +8.17 +9.7%
69 XBIT XBIOTECH INC. COMMON STOCK 4.70 324,573 259 1.27 1.51 1.16 -0.25 +1.04 +22.1%
70 AM AMERICAN GREETINGS CP A 33.18 662,049 8 0.31 0.26 1.16 0.23 +1.38 +4.2%
71 SPPI SPECTRUM PHARMACEUTICALS 7.45 552,748 129 0.47 0.54 1.16 0.03 +0.81 +10.9%
72 LYV LIVE NATION INC 34.85 1,322,035 144 0.25 0.20 1.16 0.22 +2.43 +7.0%
73 BXS BANCORPSOUTH INC 30.50 451,003 4 0.29 0.26 1.16 -0.25 +0.95 +3.1%
74 MGM MGM MIRAGE INC 31.29 17,543,539 84,595 0.32 0.24 1.15 -1.60 +3.17 +10.1%
75 WYNN WYNN RESORTS LTD 134.12 1,446,809 22,292 0.35 0.35 1.15 1.36 -7.11 -5.3%
76 OPB OPUS BANK COMMON STOCK 24.20 309,767 1 0.50 0.50 1.15 -0.05 +1.74 +7.2%
77 CVRR CVR REFINING LP 9.50 333,356 98 0.49 0.59 1.15 -0.05 -0.60 -6.3%
78 LECO LINCOLN ELECTRIC HLDGS 92.09 649,180 14 0.25 0.22 1.15 0.35 +2.88 +3.1%
79 KRG KITE REALTY GROUP TRUST 18.93 747,441 29 0.34 0.23 1.15 -0.36 +1.00 +5.3%
80 ADTN ADTRAN INC 20.65 391,674 39 0.35 0.24 1.15 0.25 +3.25 +15.7%
81 MPWR MONOLITHIC POWER SYSTEMS 96.40 235,301 24 0.31 0.22 1.15 -0.72 +8.73 +9.1%
82 XPER XPER 29.80 357,324 353 0.82 0.32 1.15 -0.15 +5.60 +18.8%
83 R RYDER SYSTEM INC. 71.98 575,596 154 0.28 0.30 1.15 0.13 +3.29 +4.6%
84 NTRI NUTRISYSTEM INC 52.05 329,596 105 0.47 0.38 1.15 -0.35 +9.35 +18.0%
85 VSAT VIASAT INC 66.20 474,028 1,400 0.33 0.25 1.15 -0.34 -3.28 -5.0%
86 CG THE CARLYLE GROUP L.P. COMMON 19.75 835,782 332 0.28 0.22 1.15 -0.05 +1.10 +5.6%
87 EZPW EZCORP INC CL A 7.70 3,110,542 189 0.48 0.41 1.15 0.05 +0.40 +5.2%
88 PBI PITNEY BOWES INC 15.10 1,786,108 118 0.34 0.38 1.14 -0.18 +0.64 +4.2%
89 RESI ALTISOURCE RESIDENTIAL CORP 12.94 445,503 101 0.38 0.28 1.14 -0.08 +0.38 +2.9%
90 LYG LLOYDS BANKING GRP ADS 3.53 1,925,319 133 0.45 0.29 1.14 -0.02 +0.12 +3.4%
91 SPR SPIRIT AEROSYSTEMS HOLDINGS 57.94 715,441 13 0.26 0.24 1.14 0.67 +3.39 +5.9%
92 LHO LASALLE HOTEL PROPERTIES 29.80 1,200,863 10 0.28 0.24 1.14 -0.66 -2.14 -7.2%
93 TCP TC PIPELINES LP COMMON UNITS 55.00 329,609 5 0.23 0.25 1.14 0.08 +3.69 +6.7%
94 TMHC TAYLOR MORRISON HOME CORP 24.01 2,402,373 14 0.29 0.27 1.14 0.32 +0.78 +3.2%
95 INFY INFOSYS TECHNOLOGIES ADS 15.02 9,098,674 6,275 0.36 0.23 1.14 0.13 +0.91 +6.1%
96 FRGI FIESTA RESTAURANT GROUP INC. 20.65 203,690 4 0.44 0.43 1.14 -0.05 -2.80 -13.6%
97 ODP OFFICE DEPOT INC 5.64 5,156,995 236 0.42 0.42 1.14 -0.01 +0.51 +9.0%
98 AVP AVON PRODUCTS INC 3.80 4,615,248 263 0.72 0.56 1.14 0.06 -0.30 -7.9%
99 LVS LAS VEGAS SANDS CORP 63.89 2,385,369 15,433 0.26 0.27 1.14 0.38 -4.19 -6.6%
100 WAIR WESCO AIRCRAFT HOLDINGS INC 10.85 587,694 30 0.43 0.37 1.14 0.25 +0.45 +4.1%

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.