Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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 August 30, 2018. 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 PF PINNACLE FOODS INC 66.55 1,705,756 0.15 0.20 -0.10 12 6,315 54,913.0%
2 PARR PAR PETROLEUM CORPORATION COMM 20.81 1,282,001 0.27 0.30 2.87 2 363 20,166.7%
3 EMLC MARKET VECTORS EM MKTS LCL C 16.17 5,917,614 0.22 0.09 -0.22 52 4,433 8,541.4%
4 TV GRUPO TELEVISA SA GDR 17.71 775,490 0.29 0.28 -0.69 17 1,031 6,100.6%
5 EIDO ISHARES MSCI INDONESIA INVST 23.34 1,527,332 0.21 0.21 -0.79 4 203 5,342.1%
6 REIS REIS INC 23.00 4,824,665 0.11 0.47 5.60 6 281 4,606.6%
7 KTWO K2M GROUP HOLDINGS INC 27.50 17,292,175 0.38 0.46 5.68 67 2,988 4,493.2%
8 WFT WEATHERFORD INTERNATL 2.52 48,989,091 0.48 0.53 -0.17 6,963 274,836 3,947.1%
9 KRNT KORNIT DIGITAL LTD. ORDINARY S 20.60 410,022 0.49 0.43 -0.30 24 850 3,571.4%
10 CHFC CHEMICAL FINANCIAL CORP 56.65 259,124 0.20 0.22 -0.20 8 287 3,543.2%
11 ADVM ADVM 7.15 1,509,905 0.92 0.70 1.03 57 1,765 3,096.5%
12 RFP RESOLUTE FOREST PRODUCTS INC 13.90 409,867 0.38 0.57 0.10 66 2,023 3,088.5%
13 FNV FRANCO NEVADA CORPORATION 65.65 1,326,409 0.24 0.22 -0.18 799 23,587 2,950.6%
14 PUMP ASANTE SOLUTIONS INC 14.63 4,617,401 0.48 0.45 -1.93 36 1,020 2,841.2%
15 TUP TUPPERWARE BRANDS CORP 32.74 846,324 0.32 0.36 -1.09 454 11,463 2,524.9%
16 AFG AMERICAN FINANCIAL GROUP 111.12 220,438 0.16 0.18 -0.33 9 214 2,326.1%
17 EWC ISHARES MSCI CANADA ETF 29.17 2,564,402 0.15 0.12 -0.15 292 6,649 2,278.6%
18 FCB FCB FINANCIAL HOLDINGS INC 51.15 706,630 0.19 0.27 -0.20 2 40 2,222.2%
19 P PANDORA MEDIA 9.18 27,864,581 0.63 0.57 0.45 4,941 107,245 2,170.7%
20 GTE GRAN TIERRA ENERGY INC 3.53 1,709,243 0.50 0.38 0.07 26 555 2,151.2%
21 ARGT GLOBAL X FTSE ARGENTINA 20 E 24.99 210,766 0.33 0.24 -2.01 14 271 1,922.0%
22 LXU LSB INDUSTRIES INC 8.25 395,914 0.56 0.50 0.83 21 396 1,913.0%
23 BKLN POWERSHARES SENIOR LOAN PORT 23.05 1,786,840 0.04 0.02 -0.01 39 701 1,806.7%
24 CXP COLUMBIA PROPERTY TRUST INC 23.95 646,306 0.14 0.16 -0.06 12 200 1,694.9%
25 EA ELECTRONIC ARTS INC. COMMON ST 115.94 19,201,719 0.29 0.29 -9.99 34,246 560,589 1,636.9%
26 FORM FORMFACTOR INC 15.90 833,622 0.37 0.47 0.60 39 598 1,517.8%
27 INSY INSYS THERAPEUTICS INC. COMMO 10.67 11,563,106 0.85 0.84 2.71 965 14,624 1,515.8%
28 TRST TRUSTCO BANK CORP NY 9.23 220,341 0.41 0.23 0.08 2 31 1,476.2%
29 CRESY CRESUD S.A.C.I.P.Y.A ADR 13.01 453,250 0.55 0.33 -0.91 16 227 1,392.6%
30 SNBR SLEEP NUMBER CORP 33.35 664,703 0.32 0.37 0.46 31 417 1,362.7%
31 PRLB PROTO LABS INC 150.85 337,876 0.29 0.30 1.55 144 1,780 1,233.5%
32 BBVA BANCO BILBAO VIZCAYA ARG 6.23 3,264,071 0.48 0.25 -0.18 249 3,041 1,219.3%
33 SESN SESEN BIO INC. COMMON STOCK 2.05 2,286,717 1.29 0.99 0.14 115 1,303 1,130.1%
34 SPPI SPECTRUM PHARMACEUTICALS 22.63 2,026,157 1.05 0.74 -1.65 708 7,840 1,107.3%
35 SCHE SCHWAB EMERGING MARKETS EQUITY 25.73 1,548,819 0.21 0.17 -0.76 39 425 1,092.5%
36 PBI PITNEY BOWES INC 7.37 5,419,803 0.32 0.39 -0.43 1,164 12,503 1,074.6%
37 TRP TRANSCANADA CORP 43.34 1,001,020 0.19 0.20 -0.35 428 4,537 1,061.3%
38 SEM SELECT MEDICAL HOLDINGS CORP 19.75 2,240,053 0.24 0.32 0.25 12 123 1,060.3%
39 TS TENARIS SA ADS 33.07 3,942,760 0.30 0.32 -2.24 139 1,457 1,052.0%
40 NI NISOURCE INC 27.15 1,649,667 0.16 0.16 -0.10 135 1,411 1,046.0%
41 BHE BENCHMARK ELECTRONICS 25.90 256,910 0.25 0.32 -0.20 15 153 1,026.8%
42 PKI PERKINELMER INC 92.60 1,056,812 0.20 0.20 2.51 126 1,283 1,019.1%
43 SHOS SEARS HOMETOWN AND OUTLET STOR 2.92 476,597 1.11 0.95 0.58 6 59 1,017.2%
44 TECD TECH DATA CORP 76.26 2,213,828 0.29 0.43 -9.99 228 2,311 1,012.7%
45 VT VANGUARD TOTAL WORLD STOCK I 76.15 1,675,986 0.10 0.12 -0.64 66 654 990.9%
46 DLTR DOLLAR TREE INC 79.78 25,446,874 0.26 0.35 -9.99 6,538 59,578 911.3%
47 GSHD GOOSEHEAD INSURANCE INC. CLASS 28.82 299,250 0.67 0.58 -1.10 85 769 903.6%
48 PRGO PERRIGO CO 75.97 4,219,764 0.29 0.28 1.01 1,423 12,778 897.9%
49 DPLO DIPLOMAT PHARMACY INC 20.74 826,298 0.37 0.53 0.17 63 559 893.0%
50 EGRX EAGLE PHARMACEUTICALS INC. CO 68.34 613,110 0.46 0.43 -9.99 117 1,042 891.4%
51 TITN TITAN MACHINERY INC 17.55 1,121,797 0.49 0.53 1.76 220 1,899 865.1%
52 PRMW PRIMO WATER 20.20 240,733 0.28 0.30 0.18 48 403 848.4%
53 UBSH UNION FIRST MARKET BANKSH 41.36 238,192 0.26 0.21 -0.01 5 40 833.3%
54 OC OWENS CORNING INC 56.63 775,233 0.26 0.28 -0.36 560 4,613 824.2%
55 RES RPC INC 13.41 5,577,746 0.45 0.42 -0.98 536 4,383 818.5%
56 YUMC YUM CHINA HOLDINGS INC 38.47 5,350,643 0.41 0.34 -0.76 2,957 24,070 813.9%
57 SCHH SCHWAB US REIT ETF FUND 43.11 844,880 0.14 0.13 -0.14 3 25 806.5%
58 CNO CONSECO INC 21.65 425,384 0.22 0.24 -0.17 19 152 804.2%
59 CDMO AVID BIOSERVICES INC. COMMON S 6.88 686,323 0.63 0.75 0.45 83 661 795.4%
60 AMRS AMYRIS 8.39 2,739,664 0.48 0.57 0.82 560 4,449 794.9%
61 JBLU JETBLUE AIRWAYS CORP 19.16 4,389,041 0.22 0.28 -0.05 1,777 14,103 793.6%
62 NVMI NOVA MEASUR INSTRUMENTS 29.91 254,953 0.29 0.40 0.67 40 314 787.0%
63 PGRE PARAMOUNT GROUP INC 15.84 1,647,190 0.19 0.15 -0.01 2 18 782.6%
64 FTSI FTS INTERNATIONAL INC 11.19 502,353 0.46 0.47 -0.40 63 471 753.6%
65 CENTA CENTRAL GARDEN & PET A 36.17 260,660 0.29 0.28 0.14 24 182 752.1%
66 COLL COLLEGIUM PHARMACEUTICAL INC.O 16.72 389,843 0.75 0.68 -0.38 69 515 745.3%
67 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 5.50 347,563 1.05 0.67 -0.20 24 175 738.4%
68 VRA VERA BRADLEY 14.56 261,232 0.57 0.44 0.02 29 211 720.1%
69 NCR NCR CORP 28.68 974,710 0.27 0.32 -0.22 260 1,788 688.2%
70 AMBA AMBARELLA INC. ORDINARY SHARE 39.75 1,307,944 0.73 0.51 -0.32 2,782 18,853 677.7%
71 EPR ENTERTAIN PROP TRUST 69.72 364,019 0.14 0.19 -0.48 252 1,697 674.8%
72 TEO TELECOM ARGENTINA SA 16.17 827,145 0.45 0.38 -0.96 85 567 671.0%
73 MCFT MCBC HOLDINGS INC. COMMON STOC 27.14 314,151 0.44 0.35 0.37 49 315 640.2%
74 LSXMA LIBERTY MEDIA CORP SERIES A LB 46.71 216,823 0.19 0.21 -0.02 51 323 638.3%
75 CIEN CIENA CORP 30.71 19,045,282 0.26 0.31 3.40 7,816 49,462 632.9%
76 CDZI CADIZ INC 9.30 234,113 0.96 0.47 -1.60 312 1,953 625.6%
77 FR FIRST INDUSTRIAL RLTY TR 32.43 594,449 0.40 0.17 -0.36 1 8 615.4%
78 CURO CURO GROUP HOLDINGS CORP 30.76 214,973 0.32 0.32 -0.46 29 177 612.5%
79 CJ CJ 21.15 2,766,892 0.45 0.42 -1.56 384 2,347 611.0%
80 TLYS TILLY'S INC 20.63 2,285,886 0.38 0.48 2.63 310 1,891 609.8%
81 SMTC SEMTECH CORP 56.85 3,983,614 0.30 0.35 6.95 399 2,428 608.1%
82 BKS BARNES & NOBLE INC 5.10 1,007,333 0.63 0.48 -0.25 859 5,108 594.4%
83 FUL H.B. FULLER CO 56.99 307,482 0.25 0.21 -0.97 3 16 592.6%
84 VSTO VISTA OUTDOOR INC 17.57 332,584 0.32 0.51 -0.61 19 110 588.2%
85 ULTA ULTA SALON C&F INC 244.41 1,652,136 0.47 0.31 2.68 4,707 27,521 584.6%
86 KIRK KIRKLANDS INC 9.34 1,419,136 0.57 0.48 -2.16 204 1,193 584.5%
87 ANF ABERCROMBIE & FITCH CO 22.55 14,463,341 0.54 0.57 -4.67 5,882 34,209 581.6%
88 PLXS PLEXUS CORP 63.52 202,969 0.22 0.23 0.60 15 89 577.9%
89 SIG SIGNET JEWELERS LTD. 67.68 15,112,360 0.50 0.61 9.99 8,625 49,365 572.3%
90 KBE SPDR KBW BANK IDX FD ETF 49.15 1,185,488 0.16 0.18 -0.32 1,293 7,367 569.6%
91 YPF YPF SOCIEDAD ANONIMA 14.01 4,917,087 0.46 0.35 -1.36 3,542 20,029 565.4%
92 ENR ENERGIZER HOLDINGS 63.76 273,818 0.24 0.32 -0.56 43 242 562.8%
93 ITT ITT CORP 59.18 427,532 0.27 0.26 -0.77 124 695 562.3%
94 PDCO PATTERSON COMPANIES INC 22.54 16,971,707 0.33 0.41 -1.19 1,115 6,267 562.0%
95 TOCA TOCAGEN INC. COMMON STOCK 9.29 457,447 0.91 0.55 0.90 71 395 554.0%
96 GGAL GRUPO FINANCIERO GALICIA 18.82 6,252,208 0.72 0.52 -3.17 1,604 8,842 551.3%
97 KPTI KARYOPHARM THERAPEUTICS INC. C 21.18 1,560,364 0.79 0.55 1.13 69 380 550.7%
98 LMT LOCKHEED MARTIN CORP 321.85 1,402,088 0.16 0.19 -2.48 4,160 22,905 550.6%
99 WGO WINNEBAGO INDUSTRIES INC 36.85 355,500 0.45 0.45 -1.20 572 3,129 547.4%
100 MEIP MEI PHARMA INC. COMMON STOCK 4.49 467,506 0.94 0.65 0.24 174 949 545.1%
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.