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 October 1, 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 EGOV NIC INC 16.62 330,293 0.41 0.33 -0.60 1 300 27,272.7%
2 PAH PLATFORM SPECIALTY PRODUCTS CO 23.29 882,767 0.47 0.35 -1.73 4 766 20,157.9%
3 TXRH TEXAS ROADHOUSE INC 27.42 1,301,857 0.23 0.20 -0.42 29 3,406 11,909.1%
4 ACHC ACADIA HEALTHCARE COMPANY INC 47.53 385,692 0.33 0.32 -0.97 27 3,002 11,201.5%
5 SBH SALLY BEAUTY HOLDINGS INC. 27.35 817,286 0.27 0.21 -0.02 11 926 8,122.8%
6 IM INGRAM MICRO INC 25.04 1,635,535 0.31 0.23 -0.76 40 3,148 7,969.6%
7 NYT NEW YORK TIMES 12.30 3,989,941 0.40 0.29 1.08 39 2,475 6,428.6%
8 FXH FIRST TRUST HEALTH CARE ALPH 55.21 440,310 0.13 0.14 -0.58 2 93 5,470.6%
9 MMYT MAKEMYTRIP 26.44 421,931 0.58 0.55 -1.39 54 2,833 5,246.3%
10 THC TENET HEALTHCARE CORP 57.74 1,466,264 0.37 0.33 -1.65 371 18,735 5,055.3%
11 SOXX ISHARES PHLX SOX SEMICONDUCTOR 84.73 558,910 0.20 0.15 -2.12 75 3,639 4,878.0%
12 BKD BROOKDALE SENIOR LIVING 31.56 3,036,040 0.23 0.23 -0.66 75 3,510 4,680.0%
13 PTLA PORTOLA PHARMACEUTICALS INC. 29.32 1,534,003 0.73 0.55 4.04 5 226 4,185.2%
14 SPW SPX CORP 89.95 1,844,521 0.26 0.21 -3.98 24 637 2,699.2%
15 ROC ROCKWOOD HOLDINGS INC. 75.25 2,598,495 0.27 0.23 -1.21 119 2,726 2,292.7%
16 GPN GLOBAL PAYMENTS INC 68.79 1,154,466 0.38 0.21 -1.09 17 353 2,101.2%
17 FLY BABCOCK & BROWN AIR LTD. ADS 12.27 658,178 0.24 0.19 -0.54 41 769 1,871.0%
18 TDG TRANSDIGM GROUP INC 182.39 395,304 0.18 0.23 -1.94 61 1,109 1,833.1%
19 CVC CABLEVISION SYSTEM 17.30 2,815,902 0.28 0.25 -0.21 397 7,109 1,790.7%
20 VVTV VALUEVISION MEDIA INC A 4.97 527,663 0.49 0.47 -0.16 83 1,426 1,709.8%
21 ALLY ALLY FINANCIAL INC 22.66 4,622,477 0.25 0.16 -0.48 664 11,221 1,690.9%
22 CNK CINEMARK HOLDINGS INC 32.55 1,264,941 0.23 0.19 -1.49 1 22 1,571.4%
23 RPTP RAPTOR PHARMACEUTICALS 9.63 802,025 0.73 0.70 0.04 360 5,467 1,519.5%
24 LBMH LIBERATOR MEDICAL HLDGS 2.88 235,299 1.20 0.64 -0.25 1 15 1,500.0%
25 MKC MCCORMICK & CO NON VTG 65.59 1,429,898 0.24 0.15 -1.32 72 1,063 1,468.2%
26 HNT HEALTH NET INC 44.70 1,510,931 0.30 0.27 -1.41 40 580 1,450.0%
27 RCII RENT A CENTER INC 29.95 763,099 0.30 0.36 -0.40 109 1,573 1,448.4%
28 JACK JACK IN THE BOX INC 67.04 970,905 0.31 0.25 -1.15 112 1,543 1,382.6%
29 EUM SHORT MSCI EMERGING MKTS PRO 26.00 823,037 0.17 0.16 0.51 5 69 1,380.0%
30 UTIW UTI WORLDWIDE INC 10.27 1,442,771 0.72 0.50 -0.36 3 38 1,357.1%
31 STZ CONSTELLATION BRANDS INC 85.26 2,678,483 0.29 0.20 -1.90 841 11,350 1,350.4%
32 XON INTREXON CORPORATION 17.67 854,708 0.63 0.63 -0.91 318 4,140 1,303.5%
33 ASH ASHLAND INC 100.65 2,366,087 0.21 0.18 -3.45 681 8,866 1,302.5%
34 BND VANGUARD TTL BOND MKTETF 82.12 5,012,376 0.04 0.03 0.19 1 15 1,250.0%
35 AWI ARMSTRONG WORLD INDUST INC. 55.24 930,646 0.28 0.28 -0.76 23 283 1,246.7%
36 ANGI ANGIES LIST INC. COMMON STOCK 7.59 10,638,450 0.66 0.59 1.22 1,021 12,054 1,180.4%
37 EEMV ISHARES MSCI EMERGING MKTS MIN 59.13 617,881 0.15 0.12 -0.67 24 274 1,127.6%
38 WMGI WRIGHT MEDICAL GROUP 29.87 603,331 0.49 0.24 -0.43 227 2,500 1,101.8%
39 EOX EMERALD OIL INC 5.89 1,884,732 0.60 0.46 -0.26 623 6,677 1,072.6%
40 GNRC GENERAC HOLDINGS INC. 39.45 2,580,476 0.35 0.35 -1.09 449 4,712 1,050.6%
41 EIX EDISON INTERNATIONAL 56.68 2,674,211 0.17 0.15 0.76 234 2,403 1,029.1%
42 LAYN LAYNE CHRISTENSEN CO 9.20 302,731 0.41 0.41 -0.51 21 209 1,004.8%
43 HOT STARWOOD HTLS & RSRTS WW 80.20 3,742,817 0.24 0.20 -3.01 1,265 12,706 1,004.2%
44 WAFD WASHINGTON FEDERAL INC 19.85 1,598,412 0.21 0.20 -0.51 6 53 963.6%
45 FCG FIRST TR ISE REV NAT GAS 17.30 868,096 0.32 0.21 -0.59 380 3,650 960.3%
46 PTEN PATTERSON-UTI ENERGY INC 32.10 3,169,416 0.39 0.31 -0.43 901 8,558 949.5%
47 CSH CASH AMERICA INTERNAT 43.58 254,099 0.28 0.33 -0.22 92 861 934.9%
48 PSXP PHILLIPS 66 PARTNERS LP 66.10 1,127,422 0.32 0.31 -0.65 61 557 917.6%
49 HLT HILTON WORLDWIDE HOLDINGS INC 24.00 6,191,510 0.24 0.20 -0.64 2,317 20,536 886.4%
50 AZZ AZZ INC 41.96 693,576 0.28 0.29 0.19 58 515 881.8%
51 IMPV IMPERVA INC 27.81 347,895 0.64 0.77 -0.92 292 2,535 868.7%
52 CGA CHINA GREEN AGRICULTURE 2.25 4,419,165 1.63 0.58 0.27 2,282 19,744 865.2%
53 OLN OLIN CORPORATION 24.97 937,779 0.23 0.21 -0.28 51 440 862.7%
54 UDN POWERSHARES DB USD BEAR 25.14 910,258 0.09 0.04 0.02 45 384 853.3%
55 RPM RPM INTERNATIONAL INC DE 44.65 1,145,515 0.20 0.17 -1.13 4 37 840.9%
56 CATO THE CATO CORPORATION 34.08 654,529 0.30 0.30 -0.38 2 20 833.3%
57 KTOS KRATOS DEF&SEC SOLUTION 6.32 1,136,487 0.31 0.38 -0.24 25 205 820.0%
58 HEES H&E EQUIPMENT SERVICES 38.07 396,672 0.38 0.36 -2.21 12 94 810.3%
59 HDGE ACTIVE BEAR ETF 12.07 596,915 0.23 0.14 0.16 52 420 801.5%
60 RRGB RED ROBIN GOURMET BURGER 54.41 450,625 0.41 0.39 -2.49 124 988 798.7%
61 HMC HONDA MOTOR CO LTD ADR 33.79 691,541 0.26 0.17 -0.49 108 856 791.9%
62 FLWS 1-800-FLOWERS.COM CL A 7.64 523,172 0.52 0.41 0.45 13 97 776.0%
63 CPN CALPINE CORP 21.81 6,431,145 0.25 0.20 0.11 2,026 15,506 765.5%
64 PII POLARIS INDUSTRIES INC 144.89 1,299,274 0.26 0.25 -4.88 596 4,512 757.3%
65 SUSQ SUSQUEHANNA BANCSHARES 10.08 2,184,598 0.27 0.23 0.08 23 170 755.6%
66 PRO PROS HOLDINGS INC 23.08 222,282 0.41 0.40 -2.12 2 15 750.0%
67 CZZ COSAN LTD 10.10 3,020,678 0.39 0.30 -0.66 113 847 748.9%
68 RBA RITCHIE BROS AUCTIONEERS 22.90 677,701 0.27 0.23 0.51 30 225 745.0%
69 CERS CERUS CORPORATION 3.81 1,007,268 0.78 0.52 -0.20 93 687 737.9%
70 AYI ACUITY BRANDS INC 130.62 1,756,610 0.30 0.32 9.99 383 2,813 734.3%
71 SLG SL GREEN REALTY CORP 101.32 1,168,797 0.18 0.15 0.02 149 1,090 731.5%
72 CHK CHESAPEAKE ENERGY CORP 22.43 7,108,039 0.33 0.28 -0.56 13,147 95,859 729.1%
73 OMI OWENS & MINOR INC 32.23 619,148 0.21 0.18 -0.51 4 28 717.9%
74 SSP E.W. SCRIPPS CO CL A 16.40 862,589 0.45 0.39 0.09 1 10 714.3%
75 KMI KINDER MORGAN 38.20 9,213,477 0.23 0.20 -0.14 11,099 79,148 713.1%
76 DF DEAN FOODS 13.03 5,468,102 0.35 0.29 -0.22 2,228 15,829 710.4%
77 XLY SPDR CNSMR DISCR SEC ETF 65.80 6,445,431 0.16 0.13 -0.89 5,714 40,147 702.6%
78 TQNT TRIQUINT SEMICONDUCTOR 17.96 4,219,074 0.41 0.45 -1.11 345 2,424 702.2%
79 RWM PROSHRS SHRT RUS2000 ETF 17.40 3,484,410 0.20 0.15 0.22 248 1,740 701.3%
80 HRB H&R BLOCK INC 30.51 5,391,833 0.29 0.23 -0.49 8,500 58,970 693.8%
81 AGEN ANTIGENICS INC 2.97 458,448 0.61 0.62 -0.14 8 58 690.5%
82 OMG OM GROUP INC 25.13 202,685 0.22 0.26 -0.82 3 20 689.7%
83 WLP WELLPOINT INC. 118.15 2,266,948 0.24 0.20 -1.47 2,248 15,458 687.7%
84 RAVN RAVEN INDUSTRIES 23.74 207,107 0.95 0.31 -0.66 5 33 687.5%
85 CLH CLEAN HARBORS INC 52.26 2,747,753 0.41 0.26 -1.66 690 4,701 680.9%
86 ALGN ALIGN TECHNOLOGY INC 50.07 1,185,013 0.36 0.39 -1.61 475 3,223 679.1%
87 BWA BORG WARNER INC 53.34 3,277,674 0.26 0.22 0.73 620 4,188 675.6%
88 PSQ PROSHARES SHORT QQQ 15.99 1,544,487 0.16 0.13 0.24 35 236 674.3%
89 ACAT ARCTIC CAT INC CL CM 33.01 300,832 0.41 0.40 -1.81 56 376 673.8%
90 PPG PPG INDUSTRIES INC 191.17 1,449,641 0.23 0.17 -5.57 326 2,180 668.1%
91 NBIX NEUROCRINE BIOSCIENCES 15.45 536,551 0.64 0.78 -0.22 1,182 7,875 666.0%
92 PWR QUANTA SERVICES INC 35.10 1,687,434 0.24 0.20 -1.19 260 1,729 664.2%
93 TPLM TRIANGLE PETROLEUM CORP 10.44 2,155,167 0.59 0.48 -0.57 302 1,974 654.3%
94 ARII AMERICAN RAILCAR INDUST 69.51 405,482 0.42 0.40 -4.41 181 1,148 635.3%
95 WAC WALTER INVESTMENT MGMNT 21.52 768,870 0.50 0.40 -0.43 247 1,544 625.9%
96 HW HEADWATERS INC 11.98 437,778 0.36 0.37 -0.56 134 831 620.6%
97 IDTI INTEGRATED DEVICE TECH 15.34 2,103,234 0.46 0.40 -0.61 936 5,801 619.6%
98 PNM PNM RESOURCES INC 25.18 1,225,235 0.23 0.19 0.27 10 60 618.6%
99 WU WESTERN UNION CO. THE 15.93 6,458,976 0.26 0.24 -0.11 1,820 11,232 617.2%
100 CCE COCA-COLA ENTERPRISES 43.77 3,331,538 0.23 0.18 -0.59 2,074 12,780 616.1%
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.