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 July 8, 2014. 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 RPT RAMCO-GERSHENSON PROP TR 16.88 557,076 0.17 0.16 0.04 2 329 16,450.0%
2 CNIT CHINA INFORMATION TECHNOLOGY 5.44 1,429,417 1.52 0.80 0.28 17 1,245 7,238.4%
3 CDNS CADENCE DESIGN SYSTEMS 17.22 4,399,053 0.24 0.22 -0.26 156 8,815 5,665.2%
4 RLD REALD 11.21 414,832 0.50 0.50 -0.11 34 1,708 5,023.5%
5 ABG ASBURY AUTOMOTIVE GROUP 71.02 302,954 0.28 0.27 0.13 96 4,045 4,209.2%
6 ANGO ANGIODYNAMICS INC 14.96 205,876 0.55 0.30 -0.94 66 2,553 3,856.5%
7 CCOI COGENT CMMNCTNS GRP INC 33.67 316,025 0.42 0.29 -0.94 10 394 3,825.2%
8 MMC MARSH & MCLENNAN COS INC 51.88 1,962,172 0.34 0.14 0.07 150 5,707 3,799.6%
9 ASPS ALTISOURCE PORTFOLIO SOL 112.00 200,763 0.51 0.42 0.00 70 2,647 3,776.0%
10 PEI PENNSYLVANIA REIT 19.14 510,215 0.35 0.23 0.17 3 116 3,515.2%
11 FTNT FORTINET INC. 23.81 5,281,317 0.48 0.33 -1.10 1,341 42,700 3,183.5%
12 SOCL GLOBAL X SOCIAL MEDIA INDEX ET 18.65 551,556 0.32 0.27 -0.81 175 5,260 3,002.3%
13 GNC GNC HOLDINGS INC 35.76 3,791,299 0.42 0.33 1.41 545 16,187 2,971.2%
14 PENN PENN NATIONAL GAMING INC 12.06 1,820,106 0.41 1.48 -0.40 296 8,432 2,852.5%
15 FSL FREESCALE SEMICONDUCTOR 23.51 1,485,597 0.48 0.40 -0.17 219 6,249 2,849.5%
16 TXMD THERAPEUTICSMD INC. COMMON ST 5.47 22,724,585 0.98 0.67 1.34 172 4,907 2,847.9%
17 EFX EQUIFAX INC 72.69 454,645 0.18 0.17 -0.17 5 134 2,791.7%
18 SIMG SILICON IMAGE INC 4.99 648,487 0.52 0.32 -0.14 60 1,559 2,585.4%
19 EWH ISHARES HONG KONG INDEX 21.15 1,468,929 0.16 0.15 -0.13 251 6,362 2,536.7%
20 HZNP HORIZON PHARMA INC. COMMON ST 15.01 2,252,328 0.59 0.73 -0.72 411 10,265 2,499.4%
21 EWT ISHARES MSCI TAIWAN ETF 16.23 6,663,956 0.15 0.15 -0.07 1,170 27,740 2,370.7%
22 SUPN SUPERNUS PHARMACEUTICALS INC. 10.70 490,841 0.52 0.45 0.32 109 2,491 2,283.2%
23 BBEP BREITBURN ENERGY PARTNER 22.37 598,931 0.20 0.18 0.07 340 7,105 2,090.3%
24 ECA ENCANA CORP 22.55 5,687,654 0.29 0.22 0.28 2,744 54,160 1,973.8%
25 MIC MACQUARIE INFRASTRUCTURE 68.09 2,325,331 0.35 0.21 6.92 86 1,615 1,888.9%
26 WPX WPX ENERGY INC 22.13 3,394,996 0.28 0.34 -0.07 188 3,447 1,830.6%
27 KRG KITE REALTY GROUP TRUST 6.50 12,458,818 0.52 0.22 0.06 3 50 1,785.7%
28 RWX SPDR DJ INTL REAL ESTATE 43.82 584,560 0.09 0.12 -0.40 3 55 1,774.2%
29 KRFT KRAFT FOODS GROUP INC. COMMON 60.66 3,223,326 0.21 0.15 0.03 1,912 31,177 1,630.3%
30 PETX ARATANA THERAPEUTICS INC. COM 15.47 211,231 0.46 0.76 -1.67 1 21 1,615.4%
31 MMYT MAKEMYTRIP 27.74 1,837,884 0.69 0.53 -3.83 119 1,747 1,464.4%
32 SQM SOCIEDAD QUIMICA CHILE 29.99 739,291 1.39 0.38 0.31 277 3,920 1,417.7%
33 BOH BANK OF HAWAII CORP 58.32 306,322 0.35 0.17 -0.80 6 77 1,350.9%
34 RAS RAIT FINANCIAL TRUST 8.35 798,411 0.25 0.25 0.06 138 1,843 1,333.6%
35 EWQ ISHARES MSCI FRANCE INDEX 28.50 397,216 0.16 0.14 -0.44 19 246 1,329.7%
36 VPRT VISTAPRINT N.V. 38.77 440,690 0.45 0.42 -1.74 76 1,002 1,320.2%
37 ATU ACTUANT CORP 33.60 696,189 0.19 0.20 -0.49 19 248 1,305.3%
38 XLY SPDR CNSMR DISCR SEC ETF 66.99 5,085,159 0.13 0.13 -0.66 3,692 46,512 1,259.7%
39 LYG LLOYDS BANKING GRP ADS 5.08 2,926,195 0.43 0.28 -0.18 77 968 1,258.8%
40 XRT SPDR S&P RETAIL ETF 86.73 2,046,589 0.15 0.14 -0.90 5,475 68,222 1,246.1%
41 NOR NORANDA ALUMINUM HOLDING 3.81 871,337 0.91 0.57 0.27 76 944 1,242.1%
42 LINE LINN ENERGY LLC 32.55 1,245,851 0.28 0.32 0.05 5,909 72,235 1,222.5%
43 S SPRINT NEXTEL CORP 8.32 5,962,994 0.46 0.41 -0.18 14,455 170,557 1,179.9%
44 IWP ISHARES RUSS MCAP GR ETF 88.54 216,004 0.12 0.12 -1.01 6 69 1,150.0%
45 CODE SPANSION SHS -A 22.09 1,745,867 0.41 0.28 0.57 244 2,698 1,107.1%
46 PODD INSULET CORP 38.89 1,458,139 0.53 0.37 -2.14 97 1,068 1,097.6%
47 ACXM ACXIOM CORP 20.77 577,234 0.49 0.40 -0.46 31 342 1,096.2%
48 SPLV PWSH SP 500 LOW 35.42 474,105 0.11 0.09 0.01 11 113 1,076.2%
49 HOLI HOLLYSYS AUTOMATION TECH 21.79 488,719 0.42 0.45 -0.94 59 629 1,075.2%
50 MBT MOBILE TELESYS OJSC ADS 19.23 1,342,564 0.28 0.27 0.06 470 5,025 1,070.3%
51 LNCO LINN CO LLC COMMON SHARES 31.00 1,739,657 0.28 0.32 0.09 4,648 49,092 1,056.3%
52 HRS HARRIS CORP 73.40 1,001,821 0.21 0.19 -0.31 139 1,463 1,053.3%
53 RGA REINSURANCE GROUP AMERICA 79.08 406,169 0.23 0.17 -0.76 5 48 1,043.5%
54 BPOP POPULAR INC 34.27 1,163,174 0.27 0.26 -0.05 435 4,520 1,039.3%
55 YNDX YANDEX N.V. CLASS A ORDINARY S 31.26 9,189,554 0.49 0.45 -2.12 3,268 33,875 1,036.5%
56 EWBC EAST WEST BANCORP INC 35.59 597,208 0.42 0.22 -0.69 10 100 1,020.4%
57 KWK QUICKSILVER RESOURCES 2.47 1,713,392 0.63 0.58 -0.05 307 3,060 995.8%
58 SNAK INVENTURE GROUP 10.52 374,492 0.47 0.38 -0.59 24 237 979.3%
59 CPN CALPINE CORP 23.81 7,204,943 0.23 0.20 0.97 824 8,018 972.6%
60 NUE NUCOR CORP 49.86 1,264,434 0.24 0.19 0.18 2,267 21,902 966.0%
61 BCE BCE INC 44.88 970,852 0.11 0.12 -0.27 167 1,598 959.2%
62 RY ROYAL BANK OF CANADA 72.85 478,323 0.12 0.12 0.22 261 2,496 954.9%
63 PLX PROTALIX BIOTHPCS INC 3.26 401,051 0.60 0.39 -0.11 62 585 948.1%
64 TSS TOTAL SYSTEM SERVICES 31.88 995,315 0.27 0.17 -0.17 15 140 939.6%
65 NEPT NEPTUNE TECH & BIORESRCS 2.54 457,268 0.90 0.56 -0.11 121 1,100 911.4%
66 GY GENCORP INC 18.36 629,963 0.43 0.24 -0.39 159 1,448 910.7%
67 GSVC NEXT INNOVATION CORP. COMMON S 9.89 371,597 0.40 0.50 -0.68 160 1,456 910.6%
68 TUES TUESDAY MORNING CORP 17.96 857,424 0.46 0.47 0.05 29 266 904.8%
69 PAY VERIFONE HOLDINGS INC 35.29 1,509,754 0.26 0.36 -0.63 877 7,873 897.6%
70 CXP COLUMBIA PROPERTY TRUST INC 25.57 642,057 0.24 0.25 -0.06 22 188 858.4%
71 STLD STEEL DYNAMICS INC 18.19 3,386,817 0.25 0.24 0.03 530 4,511 851.6%
72 IVAC INTEVAC INC 7.27 273,630 2.12 0.45 -0.23 2 20 833.3%
73 SCSS SELECT COMFORT CORP 20.28 546,930 0.81 0.46 -0.49 334 2,641 790.7%
74 OAK OAKTREE CAPITAL GROUP LLC 48.27 838,305 0.28 0.20 -1.00 130 1,016 779.1%
75 DXCM DEXCOM INC 35.35 1,188,772 0.54 0.47 -2.58 91 689 757.1%
76 IGT INTERNAT GAME TECHNOLOGY 15.20 10,276,929 0.64 0.41 -0.36 16,544 124,205 750.8%
77 CYNO CYNOSURE INC CL A 20.53 206,840 0.49 0.32 -0.63 11 83 741.1%
78 BSMX GRUPO FINANCIERO SANTANDER MXI 13.73 1,345,875 0.72 0.33 0.17 1 8 727.3%
79 BZH BEAZER HOMES USA 19.76 787,650 0.42 0.36 -0.26 433 3,147 726.6%
80 RWM PROSHRS SHRT RUS2000 ETF 16.28 2,395,960 0.19 0.15 0.18 88 633 723.4%
81 WLB WESTMORELAND COAL CO 35.61 235,428 0.40 0.35 -1.22 443 3,203 722.5%
82 JASO JA SOLAR HOLDINGS CO ADS 9.73 3,380,589 0.62 0.66 -0.19 1,589 11,471 721.7%
83 HGT HUGOTON ROYALTY TRUST 10.26 590,817 0.38 0.32 -0.53 88 631 719.5%
84 HRTX HERON THERAPEUTICS INC. COMMO 10.35 309,028 0.45 0.54 -0.91 6 40 714.3%
85 EC ECOPETROL SA ADR 34.95 535,784 0.26 0.25 -1.15 29 205 706.9%
86 BRFS BRF - BRASIL FOODS S.A. 24.40 812,709 0.26 0.26 0.02 527 3,626 688.3%
87 POT POTASH CP SASKATCHEWAN 37.28 4,702,044 0.19 0.29 -0.27 9,220 63,214 685.6%
88 VNQ VANGUARD REIT ETF 75.07 3,174,913 0.10 0.13 0.22 489 3,351 685.6%
89 ROYL ROYALE ENERGY INC 4.16 4,323,379 1.22 0.40 0.39 382 2,603 681.6%
90 STAY EXTENDED STAY AMERICA INC 22.86 368,487 0.58 0.26 -0.43 155 1,046 674.8%
91 TCB TCF FINANCIAL CORP 16.44 587,931 0.25 0.20 -0.34 10 66 673.5%
92 NTES NETEASE.COM INC ADS 75.74 465,298 0.31 0.34 -2.20 363 2,427 669.1%
93 HHS HARTE-HANKS INC 6.93 351,763 0.40 0.33 -0.06 2 10 666.7%
94 BECN BEACON ROOFING SUPPLY 30.56 1,775,434 0.31 0.25 -1.91 10 65 663.3%
95 POOL POOL CORP 56.32 211,060 0.39 0.19 -0.95 22 146 660.6%
96 NSAM NORTHSTAR ASSET MANAGEMENT GRO 19.46 11,663,001 0.52 0.44 0.56 98 644 657.1%
97 SD SANDRIDGE ENERGY INC 6.97 17,212,095 0.38 0.34 0.14 5,594 36,372 650.2%
98 TCS THE CONTAINER STORE GROUP INC 27.07 928,864 0.87 0.48 -0.45 1,032 6,673 646.6%
99 VE VEOLIA ENVIRONNEMENT ADS 17.66 430,084 0.24 0.27 -0.57 57 369 646.2%
100 PRIM PRIMORIS SERVICES CORP 26.50 269,630 0.38 0.30 -0.49 9 56 629.2%
Go to the old report

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.