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 January 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 SMLP SUMMIT MIDSTREAM PARTNERS LP 26.15 457,749 3 0.51 0.51 1.73 0.25 -3.25 -12.4%
2 CRS CARPENTER TECHNOL CORP 39.72 274,629 4 0.85 0.48 1.72 -0.25 +5.62 +14.1%
3 IMGN IMMUNOGEN INC 2.33 1,082,437 3 1.65 0.78 1.64 -0.11 +0.28 +12.0%
4 COH COACH INC 35.98 4,460,423 39,094 0.64 0.25 1.64 0.40 +2.98 +8.3%
5 NOK NOKIA CORP ADS 4.54 17,061,083 11,178 0.80 0.34 1.63 -0.10 +0.55 +12.1%
6 RL POLO RALPH LAUREN CORP 88.44 914,344 2,241 0.87 0.38 1.62 0.47 -12.82 -14.5%
7 AINV APOLLO INVESTMENT CORP 5.89 667,425 45 0.41 0.26 1.61 0.03 +0.45 +7.6%
8 DATA DATATRAK INTERNATIONAL INC. C 47.73 682,168 450 1.33 0.81 1.58 -0.41 +9.57 +20.1%
9 DLTH DULUTH HOLDINGS INC. CLASS B C 22.28 379,498 66 0.83 0.53 1.56 -0.69 +1.48 +6.6%
10 WES WESTERN GAS PARTNERS LP 61.96 282,523 185 0.47 0.40 1.56 -1.81 +4.24 +6.8%
11 FIG FORTRESS INVESTMENT GP A 5.37 1,094,905 3,029 0.59 0.31 1.55 0.16 +2.68 +49.9%
12 DECK DECKERS OUTDOOR CORP 57.34 1,118,952 1,543 1.09 0.34 1.55 -1.36 -13.34 -23.3%
13 CPG CRESCENT POINT ENERGY CORP 11.59 792,587 50 0.61 0.49 1.52 -0.33 -1.11 -9.6%
14 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.09 261,469 42 2.10 1.59 1.51 -0.09 +0.39 +18.7%
15 ETN EATON CORP 70.41 1,990,276 1,491 0.38 0.24 1.49 -0.54 +1.87 +2.7%
16 FEYE FIREEYE INC. COMMON STOCK 12.96 5,303,645 6,791 1.15 0.53 1.48 0.36 -2.36 -18.2%
17 CERS CERUS CORPORATION 4.12 677,528 126 0.86 0.47 1.47 -0.14 +0.29 +7.0%
18 TOO TEEKAY OFFSHORE PARTNERS LP 5.82 986,429 104 0.63 0.84 1.46 -0.25 -0.37 -6.4%
19 TTS TILE SHOP HLDGS INC. COMMON S 19.15 236,636 280 0.76 0.38 1.46 0.00 -1.90 -9.9%
20 ABC AMERISOURCE BERGEN CORP 83.62 2,617,287 2,434 0.52 0.30 1.45 1.19 +10.88 +13.0%
21 BKCC BLACKROCK KELSO CAPITAL 7.32 273,151 17 0.38 0.24 1.44 -0.07 +0.54 +7.3%
22 APAM ARTISAN PARTNERS ASSET MANAGEM 28.80 320,222 51 0.50 0.33 1.44 0.70 +2.05 +7.1%
23 RECN RESOURCES CONNECTION INC 16.60 219,830 1 0.69 0.34 1.44 -0.35 -0.75 -4.5%
24 GNW GENWORTH FINANCIAL INC A 3.30 11,107,518 1,043 1.09 0.75 1.44 -0.13 +0.80 +24.2%
25 HOG HARLEY-DAVIDSON INC 57.92 2,740,003 8,977 0.58 0.35 1.44 -1.17 -3.17 -5.5%
26 MET METLIFE INC 54.90 5,025,061 40,982 0.42 0.32 1.43 -0.71 -4.55 -8.3%
27 RAI REYNOLDS AMERICAN INC 59.87 4,891,152 253 0.22 0.21 1.43 -0.47 +1.10 +1.8%
28 MUSA METALS USA HOLDING 63.97 799,838 1 0.49 0.27 1.43 0.47 +4.86 +7.6%
29 NRZ NEW RESIDENTIAL INVESTMENT 15.66 10,722,248 9,699 0.42 0.26 1.42 -0.61 +0.89 +5.7%
30 ATHN ATHENAHEALTH INC 124.32 357,198 177 0.93 0.38 1.42 -0.53 -16.04 -12.9%
31 ARAY ACCURAY INC 5.50 967,721 137 1.00 0.46 1.40 0.20 +0.50 +9.1%
32 AKAM AKAMAI TECHNOLOGIES INC 67.87 1,863,170 1,384 0.48 0.38 1.39 -0.10 -6.33 -9.3%
33 EA ELECTRONIC ARTS INC. COMMON ST 83.84 3,983,652 19,588 0.58 0.27 1.38 0.68 +4.44 +5.3%
34 BAX BAXTER INTERNATIONAL INC 46.90 2,425,451 2,134 0.31 0.20 1.38 -0.18 +3.30 +7.0%
35 X UNITED STATES STEEL CORP 33.00 16,039,593 50,018 1.04 0.73 1.36 -0.77 +8.83 +26.8%
36 CZR CAESARS ENTERTAINMENT CORP 8.85 663,553 395 0.68 0.65 1.36 -0.30 +0.55 +6.2%
37 HSY HERSHEY CO THE 105.07 1,315,535 586 0.36 0.25 1.36 -0.44 +4.51 +4.3%
38 ARTX AROTECH CORP 4.10 400,651 61 1.36 0.63 1.35 -0.20 -0.46 -11.2%
39 CVGW CALAVO GROWERS INC 55.40 336,844 48 0.60 0.38 1.35 -0.25 +3.55 +6.4%
40 PNFP PINNACLE FINANCIAL PARTN 66.58 500,132 35 0.43 0.29 1.35 -1.43 +4.83 +7.2%
41 CLI MACK-CALI REALTY 27.89 456,870 47 0.37 0.25 1.34 -0.29 +1.31 +4.7%
42 AMZN AMAZON.COM INC 830.38 3,643,417 72,983 0.49 0.25 1.34 -5.39 +27.60 +3.3%
43 CTSH COGNIZANT TECH SOL CP A 53.65 9,165,699 13,467 0.41 0.30 1.34 -2.48 +5.04 +9.4%
44 ANGI ANGIES LIST INC. COMMON STOCK 6.54 895,337 3,415 1.04 0.45 1.33 -0.44 -1.32 -20.2%
45 SFL SHIP FINANCE INTL LTD 15.60 795,832 224 0.42 0.37 1.33 -0.35 -1.55 -9.9%
46 AAPL APPLE INC 121.63 30,027,393 386,768 0.32 0.20 1.33 -0.09 +15.12 +12.4%
47 SDLP SEADRILL PARTNERS LLC 4.20 529,475 153 0.88 0.85 1.33 -0.15 +1.03 +24.5%
48 CRUS CIRRUS LOGIC INC 60.52 1,436,180 3,767 0.97 0.41 1.32 -0.17 -7.71 -12.7%
49 TTI TETRA TECHNOLOGIES INC 4.85 2,696,784 10 0.73 0.62 1.32 -0.05 -0.32 -6.6%
50 RXN REXNORD CORPORATION 21.99 819,332 11 0.61 0.35 1.32 -0.35 -0.92 -4.2%
51 RYN RAYONIER INC 27.46 362,643 50 0.33 0.23 1.32 -0.09 +1.90 +6.9%
52 FDP FRESH DEL MONTE PRDCE 56.40 200,057 3 0.33 0.23 1.32 -0.77 +6.40 +11.3%
53 ORBK ORBOTECH LTD 35.76 343,540 38 0.50 0.29 1.31 -0.83 -7.75 -21.7%
54 SAIC SCIENCE APPLICATIONS INTL CORP 80.94 255,150 11 0.34 0.25 1.31 -2.56 +7.53 +9.3%
55 NQ NETQIN MOBILE INC 3.74 1,457,712 4,455 0.85 0.62 1.31 0.12 +0.60 +16.0%
56 MIC MACQUARIE INFRASTRUCTURE 74.77 1,818,186 3,223 0.27 0.26 1.31 -1.33 +5.61 +7.5%
57 VLO VALERO ENERGY CORP 68.23 8,346,706 34,834 0.38 0.31 1.30 0.92 -3.78 -5.5%
58 TNP TSAKOS ENERGY NAVIGATION 4.69 439,666 126 0.41 0.45 1.30 -0.09 +0.22 +4.7%
59 GPRO GOPRO, INC 10.80 6,584,549 27,458 0.97 0.62 1.30 0.73 -2.18 -20.2%
60 SPWH SPORTSMANS WAREHOUSE HOLDINGS 7.51 725,177 3 0.76 0.39 1.30 -0.38 -2.53 -33.7%
61 ISIL INTERSIL CORPORATION 22.38 2,239,136 88 0.23 0.31 1.30 -0.03 -0.74 -3.3%
62 RBC REGAL-BELOIT CORP 72.15 200,545 1 0.45 0.28 1.30 -1.05 +5.05 +7.0%
63 RIGL RIGEL PHARMACEUTICALS 2.08 1,272,246 103 1.44 0.72 1.30 0.10 +0.52 +25.0%
64 MPC MARATHON PETROLEUM CORP 48.36 5,341,544 5,583 0.49 0.41 1.30 -0.72 +2.79 +5.8%
65 EEP ENBRIDGE ENERGY PART LP 19.01 7,482,273 4,261 0.41 0.42 1.30 -2.32 +1.99 +10.5%
66 TPX TEMPUR-PEDIC INTL INC 45.49 26,552,204 22,430 0.62 0.55 1.30 -17.70 +4.49 +9.9%
67 AMLP ALPS ALERIAN MLP ETF 12.99 9,234,688 2,956 0.19 0.29 1.29 -0.17 +0.32 +2.5%
68 WFT WEATHERFORD INTERNATL 5.18 25,054,757 59,068 0.96 0.79 1.29 -0.08 +1.11 +21.4%
69 AXTI AXT INC 5.95 330,253 171 0.85 0.49 1.29 -0.25 +1.65 +27.7%
70 PKX POSCO ADS 57.47 229,858 99 0.42 0.38 1.28 -0.83 +5.31 +9.2%
71 WLTW WILLIS TOWERS WATSON PUBLIC LT 125.57 533,442 10 0.30 0.22 1.28 -0.87 -4.70 -3.7%
72 BOBE BOB EVANS FARMS INC 56.92 406,178 153 0.45 0.32 1.28 1.72 -2.31 -4.1%
73 COP CONOCOPHILLIPS 47.48 10,327,683 29,045 0.36 0.39 1.28 -1.95 +3.50 +7.4%
74 JMEI JUMEI INTERNATIONAL HOLDING LT 4.29 270,863 1,526 0.76 0.44 1.27 -0.03 -0.19 -4.4%
75 UVV UNIVERSAL CP 73.15 766,797 1,743 0.52 0.21 1.27 -0.90 +10.20 +13.9%
76 CNHI CNH INDUSTRIAL NV 9.09 1,968,470 282 0.43 0.37 1.27 -0.21 +0.58 +6.4%
77 PBI PITNEY BOWES INC 15.70 2,958,009 1,223 0.46 0.36 1.27 -0.17 -3.29 -21.0%
78 LLY ELI LILLY & CO 74.70 5,869,775 16,114 0.28 0.23 1.27 -0.68 +6.30 +8.4%
79 CAH CARDINAL HEALTH INC 73.19 1,622,646 1,038 0.34 0.25 1.27 0.72 +8.32 +11.4%
80 APC ANADARKO PETROLEUM CORP 68.83 4,423,511 14,274 0.38 0.42 1.27 -1.18 -3.23 -4.7%
81 BECN BEACON ROOFING SUPPLY 44.97 376,989 2 0.45 0.28 1.27 0.14 +1.75 +3.9%
82 CMG CHIPOTLE MEXICAN GRILL INC. 417.95 585,911 6,191 0.50 0.33 1.27 1.35 -22.87 -5.5%
83 GLOP GASLOG PARTNERS LP 22.25 534,961 113 0.42 0.38 1.26 0.00 +2.00 +9.0%
84 TEVA TEVA PHARMACEUTICAL LTD 34.52 6,407,616 19,240 0.63 0.31 1.26 -0.07 +3.42 +9.9%
85 YPF YPF SOCIEDAD ANONIMA 21.46 1,459,581 484 0.43 0.36 1.26 -0.57 -1.13 -5.3%
86 TTM TATA MOTORS LTD ADR 38.80 948,649 2,448 0.42 0.37 1.26 -1.11 -6.48 -16.7%
87 PSX PHILLIPS 66 82.33 2,351,407 2,484 0.28 0.22 1.26 -0.44 -4.52 -5.5%
88 SNE SONY CORP 29.44 1,815,394 1,659 0.37 0.30 1.25 -1.08 +2.78 +9.4%
89 AKRX AKORN INC 18.26 4,106,000 3,111 0.59 0.64 1.25 -1.39 +4.36 +23.9%
90 VDE VANGUARD ENERGY ETF 101.08 309,651 76 0.18 0.23 1.25 -1.94 -3.27 -3.2%
91 PBYI Puma Biotechnology, Inc. 30.65 670,586 676 1.62 0.84 1.24 -1.50 +10.70 +34.9%
92 FOXA TWENTY-FIRST CENTURY FOX INC. 31.37 4,252,002 852 0.34 0.24 1.24 0.08 -1.86 -5.9%
93 AMD ADVANCED MICRO DEVICES 10.61 37,510,194 71,450 1.02 0.74 1.24 -0.06 +3.66 +34.5%
94 BMY BRISTOL-MYERS SQUIBB CO 48.69 15,489,228 68,107 0.41 0.32 1.24 0.95 +8.52 +17.5%
95 CYNO CYNOSURE INC CL A 47.50 1,442,298 1,375 0.76 0.39 1.24 1.25 +19.00 +40.0%
96 CORT CORCEPT THERAPEUTICS INC 7.40 542,494 576 0.73 0.45 1.24 -0.11 +1.10 +14.9%
97 AMGN AMGEN INC 154.43 3,649,347 8,229 0.35 0.23 1.24 -2.73 +19.07 +12.3%
98 SALT SCORPIO BULKERS INC 6.95 652,887 514 1.11 0.87 1.24 -0.20 +1.13 +16.3%
99 SVXY PROSHARES SHORT VIX SHORT FUT 117.31 5,744,131 32,722 0.60 0.65 1.24 -3.43 +18.23 +15.5%
100 BGS B&G FOODS INC CL A 43.85 450,578 1,399 0.39 0.36 1.24 -0.40 +3.65 +8.3%

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.