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

Stock Option Volume Screener Report Date:

 
Stock Filter
STOCK PRICE
STOCK VOLUME
IMPLIED VOL
Option Filter
AVERAGE VOLUME
LATEST  VOLUME
 
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from June 30, 2016. You must subscribe to get the latest data.
# Stock Name Stock
Price
Stock Volume Implied
Volatility
Historical
Vol
Price Change Option Volume
 10 Day
Avg
 Latest  % of Average
1 LBTYK LIBERTY GLOBAL INC CL C 28.65 8,032,888 0.39 0.35 -0.54 5 5,051 101,020.0%
2 CRCM CARE.COM INC 11.68 2,360,716 0.63 0.57 3.21 4 825 21,710.5%
3 PNK PINNACLE ENTERTAINMENT 11.06 868,935 0.43 1.29 0.05 13 2,554 19,059.7%
4 IWO ISHARES RUSS2000 GR ETF 137.18 1,457,274 0.18 0.22 2.34 333 42,436 12,758.9%
5 OSUR ORASURE TECHNOLOGIES INC 5.91 5,443,366 0.74 0.51 -1.17 33 2,282 6,936.2%
6 RSYS RADISYS CORPORATION 4.48 604,648 0.51 0.46 -0.08 5 294 5,764.7%
7 REXI RESOURCE AMER INC CL A 9.72 224,984 0.12 0.77 0.15 2 100 5,263.2%
8 WRB W.R. BERKLEY CORP 59.92 894,375 0.16 0.19 2.26 13 525 4,200.0%
9 FRT FEDERAL REALTY INVESTMNT 165.55 436,052 0.13 0.18 1.57 13 433 3,436.5%
10 FI FRANKS INTERNATIONAL 14.61 713,526 0.35 0.39 0.10 5 178 3,358.5%
11 MKSI MKS INSTRUMENTS INC 43.06 532,610 0.26 0.24 1.65 4 119 3,216.2%
12 MOH MOLINA HEALTHCARE 49.90 1,644,898 0.37 0.44 -0.76 57 1,658 2,913.9%
13 CLI MACK-CALI REALTY 27.00 785,051 0.26 0.26 0.29 3 81 2,892.9%
14 JKHY JACK HENRY & ASSOCIATES 87.27 493,997 0.22 0.18 1.88 29 810 2,832.2%
15 HPP HUDSON PACIFIC PROPERTIES 29.19 1,089,226 0.17 0.24 0.56 2 41 2,733.3%
16 PF PINNACLE FOODS INC 46.29 1,949,702 0.22 0.22 1.69 144 3,643 2,528.1%
17 DOV DOVER CORP 69.32 1,332,521 0.32 0.28 1.36 211 5,054 2,395.3%
18 AGU AGRIUM INC 90.42 1,245,160 0.27 0.26 1.04 699 14,424 2,063.2%
19 VGR VECTOR GROUP LTD 22.42 687,796 0.19 0.20 0.28 66 1,328 2,012.1%
20 EYES VISION TWENTY ONE 3.58 337,167 1.10 0.88 0.11 8 142 1,797.5%
21 LXP LEXINGTON REALTY TRUST 10.11 1,322,174 0.16 0.23 0.19 32 570 1,786.8%
22 IQNT NEUTRAL TANDEM INC D/B/A INTEL 19.89 4,131,002 0.38 0.44 0.41 18 322 1,750.0%
23 GMT GATX CORP 43.97 551,972 0.31 0.35 0.87 42 709 1,704.3%
24 TSN TYSON FOODS INC 66.79 4,744,460 0.24 0.29 2.56 2,509 40,684 1,621.4%
25 TR TOOTSIE ROLL INDUSTRIES 38.53 216,766 0.24 0.21 2.17 6 91 1,467.7%
26 ITC ITC HOLDINGS CORP 46.82 1,085,820 0.12 0.22 0.48 6 85 1,465.5%
27 CWT CALIFORNIA WATER SVC GRP 34.93 500,900 0.23 0.27 1.39 10 144 1,384.6%
28 GLBL GLOBAL INDUSTRIES LTD 3.26 1,942,733 0.92 0.94 0.27 204 2,732 1,340.5%
29 HALO HALOZYME THERAPEUTICS 8.63 1,234,941 0.65 0.69 0.20 574 7,657 1,333.3%
30 TARO TAR PHARMACEUTICAL INDUSTRIES 145.60 212,559 0.27 0.28 0.51 9 119 1,279.6%
31 MDU MDU RESOURCES GROUP INC 24.00 1,667,060 0.41 0.31 0.75 9 110 1,222.2%
32 UVV UNIVERSAL CP 57.74 240,678 0.26 0.26 2.09 25 306 1,214.3%
33 MTX MINERALS TECHNOLOGIES 56.80 234,307 0.29 0.38 1.43 1 12 1,200.0%
34 CBPX CONTINENTAL BUILDING PRODUCTS 22.23 320,834 0.38 0.37 0.55 5 56 1,191.5%
35 TRU TORCH ENERGY ROY TR 33.44 786,171 0.34 0.31 0.78 3 34 1,133.3%
36 PRO PROS HOLDINGS INC 17.43 246,569 0.67 0.54 0.60 5 58 1,115.4%
37 HSY HERSHEY CO THE 113.49 19,795,543 0.38 0.25 9.99 2,384 26,581 1,115.0%
38 DENN DENNY'S CORP 10.73 287,440 0.35 0.26 0.03 9 100 1,111.1%
39 AN AUTONATION INC 46.98 1,370,109 0.32 0.32 -0.59 344 3,800 1,103.4%
40 ZEN ZENDESK INC 26.38 979,798 0.62 0.46 0.46 191 2,091 1,097.1%
41 SIX SIX FLAGS INC 57.95 1,035,233 0.25 0.23 -0.47 145 1,593 1,095.6%
42 KIM KIMCO REALTY CORP 31.38 3,097,759 0.21 0.21 0.46 33 357 1,081.8%
43 CRI CARTER'S INC 106.47 560,270 0.26 0.27 1.48 54 577 1,074.5%
44 MTDR MATADOR RESOURCES COMPANY 19.80 3,329,528 0.49 0.64 -1.37 95 1,019 1,072.6%
45 GVA GRANITE CONSTRUCTION INC 45.55 289,930 0.29 0.33 1.76 12 128 1,040.7%
46 TTMI TTM TECHNOLOGIES INC 7.53 1,932,258 0.30 0.45 0.49 3 35 1,029.4%
47 AVA AVISTA CORP 44.80 572,735 0.10 0.19 1.52 8 78 975.0%
48 WOR WORTHINGTON INDUSTRIES 42.30 1,294,963 0.31 0.42 4.33 95 930 974.8%
49 EME EMCOR GROUP INC 49.26 6,750,044 0.23 0.23 0.99 14 137 971.6%
50 PLAB PHOTRONICS INC 8.91 396,559 0.34 0.30 0.03 21 200 956.9%
51 PTC PAR TECHNOLOGY CORP 37.58 1,485,064 0.36 0.29 1.31 357 3,404 953.5%
52 PIN POWERSHARES INDIA ETF TR 19.55 590,554 0.22 0.24 0.05 14 120 863.3%
53 FBP FIRST BANCORP PUERTO RICO 3.97 1,554,635 0.58 0.63 0.10 13 110 859.4%
54 ALE ALLETE INC 64.63 303,420 0.13 0.20 1.58 2 18 857.1%
55 CPB CAMPBELL SOUP CO 66.53 4,242,058 0.22 0.20 3.71 855 7,288 852.7%
56 NWS NEWS CORP DELAWARE CL B 11.67 701,417 0.30 0.31 0.15 2 16 842.1%
57 RDY DR REDDY'S LAB LTD ADS 51.23 612,661 0.27 0.36 1.66 8 68 839.5%
58 SAFM SANDERSON FARMS INC 86.64 1,021,617 0.28 0.32 4.02 133 1,103 829.9%
59 CONN CONN'S INC 7.52 539,165 0.65 0.85 0.05 477 3,888 814.9%
60 PCRX PACIRA PHARMACEUTICALS 33.67 3,161,239 1.01 0.64 -4.34 255 2,057 806.4%
61 PFPT PROOFPOINT INC. COMMON STOCK 63.09 594,790 0.42 0.44 1.42 76 604 798.9%
62 WRI WEINGARTEN REALTY INC 40.82 898,968 0.18 0.20 0.56 3 23 766.7%
63 DERM DERMIRA INC. COMMON STOCK W 29.25 341,643 0.62 0.60 -0.66 28 205 737.4%
64 GPT GRAMERCY PROPERTY TRUST INC 9.22 2,675,200 0.40 1.16 0.25 70 513 732.9%
65 ECA ENCANA CORP 7.79 12,129,843 0.69 0.80 -0.31 2,641 18,853 713.8%
66 MDRX ALLSCRIPTS-MISYS HLTHCRE 12.72 2,747,221 0.33 0.29 0.24 565 4,025 712.9%
67 DORM DORMAN PRODUCTS INC 57.20 387,535 0.31 0.27 2.05 4 29 707.3%
68 LGF LIONS GATE ENTERTAINMENT 20.23 21,812,144 0.46 0.48 -0.71 1,846 13,052 707.2%
69 SCHA SCHWAB US SMALL CAP ETF 54.03 326,921 0.15 0.19 0.93 9 65 691.5%
70 ROIC RETAIL OPPORTUNITY INVEST 21.67 1,242,417 0.23 0.20 -0.12 2 13 684.2%
71 MLPI UBS E-TRACS ALERIAN MLP INFR 28.27 213,488 0.28 0.44 0.06 2 12 666.7%
72 GIS GENERAL MILLS INC 71.32 12,293,145 0.21 0.18 3.46 3,427 21,939 640.3%
73 DHR DANAHER CORP 101.00 4,255,152 0.17 0.18 0.89 1,425 9,073 636.6%
74 K KELLOGG CO 81.65 8,999,561 0.25 0.18 4.08 3,893 24,440 627.7%
75 OUSA OSHARES FTSE US QUALITY DVD ET 27.71 274,580 0.16 0.14 0.44 12 72 626.1%
76 GB GREATBATCH INC 30.93 284,501 0.39 0.46 0.63 2 10 625.0%
77 AIR AAR CORP 23.34 263,974 0.47 0.35 1.01 5 33 622.6%
78 RING ISHARES MSCI GLOBAL GOLD MINER 11.79 296,830 0.24 0.52 0.18 1 8 615.4%
79 BRS BRISTOW GROUP INC 11.41 1,197,488 0.82 0.85 -0.08 148 899 607.8%
80 IYM ISHARES DJ US BSC MTRLS 75.94 394,140 0.20 0.23 1.22 14 82 607.4%
81 RESI ALTISOURCE RESIDENTIAL CORP 9.19 757,225 0.40 0.44 0.40 23 135 597.3%
82 SXC SUNCOKE ENERGY 5.82 1,095,563 0.86 0.93 0.20 6 34 596.5%
83 NWN NORTHWEST NATURAL GAS CO 64.82 213,186 0.17 0.19 2.12 22 131 595.5%
84 ENS ENERSYS INC 59.47 284,754 0.31 0.34 1.85 17 100 588.2%
85 CECO CAREER EDUCATION CORP 5.95 491,449 0.46 0.67 0.27 12 70 588.2%
86 CVG CONVERGYS CORP 25.00 746,430 0.20 0.26 0.48 4 22 578.9%
87 IRDM IRIDIUM COMMUNICATIONS 8.88 946,857 0.53 0.47 0.22 38 221 577.0%
88 DCI DONALDSON CO INC 34.36 2,440,124 0.33 0.27 0.29 3 19 575.8%
89 LNT ALLIANT ENERGY CORP 39.70 40,346,570 0.33 0.19 -0.12 60 341 570.2%
90 OLN OLIN CORPORATION 24.84 4,570,738 0.33 0.45 0.80 1,205 6,762 561.3%
91 CBT CABOT CORP 45.66 335,117 0.24 0.32 1.23 5 27 551.0%
92 LNN LINDSAY CORP 67.86 346,519 0.42 0.31 -1.00 126 689 548.1%
93 KCAP KOHLBERG CAPITAL CORP. 3.92 354,455 1.18 0.36 0.05 2 12 545.5%
94 FUEL SMF ENERGY CORP 2.22 271,325 0.89 0.67 -0.03 248 1,345 541.5%
95 BDN BRANDYWINE REALTY TRUST 16.80 1,805,146 0.24 0.24 0.23 46 245 538.5%
96 PNNT PENNANTPARK INVESTMENT CORP. 6.83 347,275 0.67 0.34 0.13 20 107 532.3%
97 AES AES CORP THE 12.48 10,232,149 0.21 0.32 0.45 246 1,311 532.1%
98 SIMO SILICON MOTION TECH CP 47.74 614,951 0.37 0.42 1.83 138 726 525.7%
99 EGO ELDORADO GOLD CORP 4.50 4,872,244 0.65 0.74 0.00 3,257 17,048 523.5%
100 TSCO TRACTOR SUPPLY CO 91.18 4,056,604 0.27 0.26 -3.99 1,169 6,089 521.0%
Go to the old report

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.