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 April 8, 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 KRA KRATON POLYMERS 17.98 419,348 0.48 0.44 0.11 3 962 38,480.0%
2 CYS CYPRESS SHARPRIDGE INVMT 8.16 1,480,396 0.17 0.21 0.05 56 7,785 13,803.2%
3 BMS BEMIS CO INC 51.02 786,638 0.26 0.21 0.49 8 482 5,807.2%
4 QLGC QLOGIC CORP 13.66 1,843,680 0.69 0.49 0.87 113 5,070 4,490.7%
5 GMLP GOLAR LNG PARTNERS LP COMMON U 15.08 313,925 0.68 0.68 0.65 142 5,958 4,184.0%
6 ABUS ARBUTUS BIOPHARMA CORPORATION 5.05 917,678 0.90 0.61 -0.01 28 1,049 3,706.7%
7 NXST NEXSTAR BROADCASTING GR 45.61 296,790 0.42 0.40 -0.35 20 642 3,162.6%
8 HW HEADWATERS INC 19.98 656,726 0.44 0.38 0.30 175 4,812 2,743.4%
9 HR HEALTHCARE REALTY TRUST 30.36 683,582 0.14 0.19 0.22 4 98 2,648.6%
10 EWA ISHARES MSCI AUS INDXETF 18.60 1,915,900 0.27 0.27 0.19 200 5,072 2,532.2%
11 MFRM MATTRESS FIRM HOLDING CORP. CO 41.86 234,154 0.71 0.49 -0.74 370 9,065 2,449.3%
12 AVAV AEROVIRONMENT INC 28.02 228,092 0.49 0.35 0.85 80 1,850 2,306.7%
13 NCMI NATIONAL CINEMEDIA INC 14.26 204,520 0.37 0.24 -0.26 4 80 2,285.7%
14 HRB H&R BLOCK INC 24.35 3,928,595 0.29 0.31 -0.41 653 14,611 2,239.2%
15 TER TERADYNE INC 20.86 1,324,110 0.62 0.29 0.23 217 4,798 2,211.1%
16 SEMI SUNEDISON SEMICONDUCTOR LIMITE 5.66 230,706 0.83 0.73 -0.09 5 105 2,100.0%
17 FCN FTI CONSULTING INC 34.81 263,896 0.28 0.37 0.43 14 290 2,086.3%
18 LXRX LEXICON PHARMACEUTICALS 13.11 900,104 1.60 2.11 -0.92 155 3,091 1,998.1%
19 DENN DENNY'S CORP 10.14 249,682 0.33 0.29 0.02 20 403 1,975.5%
20 LXP LEXINGTON REALTY TRUST 8.58 890,350 0.72 0.23 0.17 15 300 1,973.7%
21 BGC GENERAL CABLE CORP 12.22 714,921 0.74 0.66 1.02 663 12,927 1,948.6%
22 ABCO ADVISORY BOARD CO THE 31.81 734,163 0.64 0.53 -0.19 21 400 1,877.9%
23 ACOR ACORDA THERAPEUTICS INC 27.66 1,023,452 0.60 0.43 0.22 56 1,021 1,833.0%
24 APAM ARTISAN PARTNERS ASSET MANAGEM 29.82 228,285 0.29 0.33 0.22 26 474 1,809.2%
25 EEP ENBRIDGE ENERGY PART LP 17.78 1,176,276 0.42 0.46 0.50 493 8,899 1,806.2%
26 AMX AMERICA MOVIL SAB DE ADS 15.15 3,059,542 0.28 0.31 0.24 275 4,872 1,769.7%
27 BV BAZAARVOICE INC. COMMON STOCK 3.09 532,425 0.42 0.41 0.03 21 352 1,708.7%
28 TI TELECOM ITALIA SPA ADR 10.08 666,641 0.45 0.39 0.67 7 111 1,656.7%
29 FTK FLOTEK INDUSTRIES INC 6.88 800,716 1.03 0.94 0.15 123 1,778 1,444.4%
30 ASA ASA LTD 11.33 818,527 0.38 0.43 0.48 10 136 1,416.7%
31 GPRE GREEN PLAINS RENEWABLE 16.81 1,054,143 0.72 0.55 1.18 253 3,500 1,381.8%
32 AEE AMEREN CORP 48.78 4,794,527 0.21 0.18 -0.38 105 1,443 1,379.5%
33 UGI UGI CORP 40.42 619,269 0.17 0.20 0.45 32 428 1,350.2%
34 EWJ ISHARES JAPAN INDEX FUND 11.33 63,324,513 0.19 0.21 0.32 9,085 122,641 1,349.9%
35 DHX DICE HOLDINGS INC 7.64 216,294 0.51 0.38 -0.14 2 20 1,250.0%
36 CFR CULLEN FROST BANKERS INC 52.76 820,577 0.41 0.33 0.83 285 3,409 1,195.7%
37 AERI AERIE PHARMACEUTICALS INC. CO 15.10 287,922 0.76 1.40 0.04 48 571 1,189.6%
38 MUX MCEWEN MINING INC 2.30 3,835,108 0.81 0.68 0.22 182 2,154 1,182.2%
39 MLI MUELLER INDUSTRIES INC 29.14 486,147 0.30 0.24 1.02 5 56 1,098.0%
40 MBT MOBILE TELESYS OJSC ADS 8.56 3,997,085 0.44 0.51 0.51 85 922 1,086.0%
41 FBR FIBRIA CELULOSE SA ADR 7.92 2,258,197 0.46 0.37 -0.28 52 544 1,050.2%
42 NMFC NEW MOUNTAIN FINANCE CORP 12.25 341,230 0.22 0.21 -0.06 10 100 1,020.4%
43 DLTH DULUTH HOLDINGS INC. CLASS B C 21.73 870,045 0.65 0.59 3.91 30 305 1,013.3%
44 RL POLO RALPH LAUREN CORP 91.24 1,384,646 0.37 0.41 -3.32 798 8,034 1,006.8%
45 HBHC HANCOCK HOLDING CO 22.29 564,041 0.36 0.32 0.26 33 321 966.9%
46 CHS CHICO'S FAS INC 11.74 2,554,445 0.35 0.32 -0.28 255 2,431 955.2%
47 BOOT LACROSSE FOOTWEAR INC 6.75 1,763,345 0.96 0.82 -1.20 31 297 955.0%
48 ALV AUTOLIV INC 111.56 403,171 0.26 0.28 1.79 43 385 905.9%
49 BOFI BOFI HOLDING INC 21.27 720,260 0.55 0.64 0.62 530 4,726 891.0%
50 TRVN TREVENA INC. COMMON STOCK 8.89 318,919 0.93 0.85 -0.11 12 110 887.1%
51 Z ZILLOW INC. CLASS A COMMON STO 21.09 1,790,474 0.74 1.17 0.36 1,746 15,258 873.7%
52 ETP ENERGY TRANSFER PARTNERS 32.47 5,197,538 0.46 0.59 1.16 3,341 29,181 873.6%
53 LGF LIONS GATE ENTERTAINMENT 20.20 2,075,392 0.44 0.46 -0.01 496 4,291 865.1%
54 ASHR DB X TRACKERS HARVEST CSI 300 24.36 1,660,482 0.30 0.59 0.21 6,056 51,833 856.0%
55 TSRO TESARO INC. COMMON STOCK 45.20 606,003 1.00 0.63 -3.20 692 5,854 845.7%
56 DCM NTT DOCOMO INC ADS 23.72 223,588 0.23 0.28 0.57 4 30 833.3%
57 BWP BOARDWALK PIPELINE PRTNR 14.98 1,377,961 0.37 0.40 0.23 283 2,355 831.0%
58 SPNC SPECTRANETICS CORP 14.93 487,875 0.75 0.70 -0.01 37 306 824.8%
59 SFL SHIP FINANCE INTL LTD 13.60 701,710 0.38 0.39 0.20 476 3,884 815.3%
60 CEB CORPORATE EXECUTIVE BOARD 62.00 275,160 0.32 0.30 -0.40 7 52 800.0%
61 LIVN LIVANOVA PLC ORDINARY SHARES 52.04 218,867 0.40 0.40 -0.44 3 27 794.1%
62 IRDM IRIDIUM COMMUNICATIONS 7.47 682,728 0.45 0.48 0.07 80 620 771.1%
63 PVH PHILLIPS-VAN HEUSEN CORP 93.05 1,218,387 0.27 0.34 -2.17 3,412 25,712 753.6%
64 LYB LYONDELLBASELL INDUSTRIES NV 83.87 6,154,953 0.31 0.33 -0.52 2,217 16,664 751.7%
65 KRC KILROY REALTY CORP 60.75 303,772 0.21 0.24 0.86 115 856 743.1%
66 WG WILLBROS GROUP INC 2.12 240,264 1.16 1.06 0.10 3 21 724.1%
67 EPR ENTERTAIN PROP TRUST 66.01 350,417 0.25 0.20 0.40 67 486 722.1%
68 AMJ JPMORGAN ALERIAN MLP INDEX E 26.93 1,888,500 0.38 0.40 0.64 1,537 11,069 720.4%
69 ANGO ANGIODYNAMICS INC 11.00 264,677 0.57 0.34 -0.62 251 1,796 717.0%
70 BSBR BANCO SANTANDER BRASIL SA 4.62 2,722,978 0.52 0.50 0.15 3 19 703.7%
71 LPL LG DISPLAY CO LTD 11.89 865,619 0.33 0.37 0.53 33 230 701.2%
72 DOOR MASONITE INTERNATIONAL CORP 67.55 397,834 0.35 0.28 1.26 2 11 687.5%
73 JACK JACK IN THE BOX INC 68.04 1,343,128 0.33 0.34 3.63 444 3,023 680.2%
74 TWC TIME WARNER CABLE INC. 204.46 1,158,151 0.34 0.21 -0.22 1,890 12,785 676.6%
75 BZH BEAZER HOMES USA 8.83 382,700 0.71 0.56 0.06 528 3,551 673.2%
76 SAP SAP AG 76.71 2,001,971 0.24 0.21 -0.56 389 2,606 669.8%
77 BMO BANK OF MONTREAL 60.28 562,811 0.20 0.22 1.37 174 1,127 648.8%
78 ERII ENERGY RECOVERY INC 10.97 722,562 1.11 1.25 0.55 66 423 645.8%
79 ANFI AMIRA NATURE FOODS LTD 10.80 1,654,015 0.99 1.18 2.66 190 1,212 639.6%
80 ARCB ARCBEST CORPORATION COMMON STO 20.32 224,189 0.47 0.44 0.36 56 350 621.7%
81 FLOW FLOW INTERNATIONAL CORP 25.79 247,243 0.45 0.66 1.64 19 115 621.6%
82 SWN SOUTHWESTERN ENERGY CO 8.68 13,821,077 1.00 0.80 0.67 7,847 48,752 621.3%
83 EUO PROSHARES ULTST EURO ETF 23.09 498,823 0.21 0.22 -0.14 1,798 11,033 613.6%
84 GORO GOLD RESOURCE CORP 2.50 388,849 0.65 0.73 0.06 46 277 600.9%
85 PB PROSPERITY BANCSHARES 44.12 260,698 0.32 0.33 0.22 6 36 600.0%
86 NBL NOBLE ENERGY INC 31.76 3,025,006 0.45 0.46 0.75 850 5,090 598.6%
87 FLDM FLUIDIGM 8.79 257,214 1.13 0.88 0.47 55 329 598.2%
88 JRJC CHINA FINANCE ONLINE ADS 5.49 264,133 1.04 0.78 0.13 87 512 589.9%
89 IM INGRAM MICRO INC 35.04 1,141,933 0.22 0.32 -0.09 410 2,415 589.2%
90 HDP HORTONWORKS INC. COMMON STOCKS 11.64 534,347 0.70 0.79 0.29 199 1,164 586.4%
91 SCHV SCHWAB US LC VAL ETF 43.00 379,204 0.10 0.16 0.17 4 20 571.4%
92 DEPO DEPOMED INC 16.95 11,259,215 0.70 0.80 1.95 319 1,782 558.1%
93 AFOP ALLIANCE FIBER OPTIC 18.45 10,046,681 0.54 0.55 2.99 572 3,167 553.6%
94 GXP GREAT PLAINS ENERGY INC 31.85 1,292,632 0.27 0.19 0.12 8 43 551.3%
95 WDFC WD-40 CO 102.15 218,386 0.26 0.22 -4.89 27 149 549.8%
96 DRII DIAMOND RESORTS INTERNATIONAL 22.00 1,615,813 0.94 0.50 0.41 2,676 14,600 545.5%
97 KRO KRONOS WORLDWIDE INC 5.85 269,935 0.66 0.61 0.18 18 100 543.5%
98 MPEL MELCO PBL ENTMNT LTD ADS 15.68 2,425,087 0.46 0.51 -0.20 932 4,893 524.9%
99 TWOU 2U INC. COMMON STOCK 23.76 323,394 0.55 0.54 0.05 96 500 520.3%
100 PNFP PINNACLE FINANCIAL PARTN 48.19 328,342 0.36 0.28 0.07 3 15 517.2%
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.