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 February 6, 2015. 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 WCN WASTE CONNECTIONS INC 44.46 2,735,961 0.21 0.15 0.07 3 1,903 73,192.3%
2 ITC ITC HOLDINGS CORP 40.33 1,663,738 0.23 0.18 -2.05 19 3,133 16,844.1%
3 RENT RENTRAK CORP 56.62 3,218,458 0.60 0.60 -9.99 143 14,419 10,055.1%
4 XLS EXELIS INC 24.13 52,030,252 0.23 0.40 6.42 25 1,972 7,919.7%
5 DNB DUN & BRADSTREET CORP 122.10 201,861 0.33 0.21 -1.78 107 7,235 6,742.8%
6 CYBX CYBERONICS INC 56.84 351,946 0.36 0.30 0.04 6 362 5,838.7%
7 DWRE DEMANDWARE INC 56.60 444,543 0.75 0.58 0.33 86 4,125 4,807.7%
8 PDM PIEDMONT OFFICE REALTY TR 18.54 1,317,057 0.26 0.15 -0.87 3 147 4,593.8%
9 ACIW ACI WORLDWIDE INC 19.99 380,390 0.26 0.25 0.14 1 45 4,500.0%
10 PES PIONEER ENERGY SERVICES 5.10 1,660,217 0.65 0.61 0.28 27 1,185 4,405.2%
11 WAL WESTERN ALLIANCE BANCORP 28.23 707,377 0.29 0.26 0.65 7 315 4,315.1%
12 STAG STAG INDUSTRIAL 25.75 511,410 0.24 0.19 -1.35 10 427 4,227.7%
13 SFUN SOUFUN HOLDINGS ADR 7.02 8,570,450 0.94 0.66 0.50 1,071 40,997 3,829.3%
14 SPF STANDARD PACIFIC CORP 7.70 8,366,711 0.39 0.28 0.46 218 7,709 3,541.1%
15 ARW ARROW ELECTRONICS INC 58.57 713,129 0.21 0.23 1.09 37 1,201 3,245.9%
16 OMC OMNICOM GROUP INC 74.87 1,096,233 0.35 0.17 -0.37 57 1,678 2,949.0%
17 BKD BROOKDALE SENIOR LIVING 36.88 6,625,399 0.24 0.23 2.31 422 10,657 2,526.0%
18 RUBI THE RUBICON PROJECT INC 15.02 450,546 0.66 0.62 -0.40 93 2,323 2,511.4%
19 MPAA MOTORCAR PARTS AMERICA 27.41 610,996 0.82 0.46 1.28 11 261 2,485.7%
20 HCC HCC INSURANCE HOLDINGS 55.67 338,501 0.23 0.12 -0.50 25 595 2,418.7%
21 JNK SPDR BC HIGH YLD BD ETF 39.23 8,424,720 0.10 0.06 0.08 1,062 25,266 2,378.6%
22 CMLS CUMULUS MEDIA INC 4.09 974,282 0.66 0.51 0.23 12 282 2,369.7%
23 AGG BARCLAYS AGGREGATE BOND 111.06 2,524,859 0.04 0.03 -0.65 20 462 2,333.3%
24 MDXG MIMEDX GROUP INC 8.22 887,283 0.81 0.48 -0.10 146 3,330 2,276.1%
25 TROX TRONOX INC 21.85 1,276,296 0.59 0.34 0.65 308 6,667 2,161.8%
26 RS RELIANCE STEEL & ALUM CO 53.77 629,133 0.34 0.21 -0.68 132 2,744 2,075.6%
27 ALSN ALLISON TRANSMISSION HOLDINGS 32.15 1,825,774 0.32 0.22 -0.26 49 997 2,043.0%
28 PBH PRESTIGE BRANDS HOLDINGS 39.55 473,395 0.35 0.36 0.10 11 216 2,037.7%
29 IBKC IBERIABANK CORP 63.24 542,814 0.27 0.23 2.56 3 67 2,030.3%
30 ARI APOLLO CMMCL REAL ESTATE 16.68 267,829 0.53 0.12 -0.23 5 91 2,022.2%
31 LOPE GRAND CANYON EDUCATION 44.05 350,015 0.51 0.26 -1.36 34 646 1,922.6%
32 PE PARSLEY ENERGY INC 17.59 7,677,741 0.63 0.64 -0.03 103 1,933 1,884.0%
33 UEPS NET 1 UEPS TECHNOLS INC 13.53 719,926 0.48 0.38 1.12 123 2,235 1,818.6%
34 CONE CYRUS ONE INC 28.23 489,773 0.28 0.21 -0.71 6 100 1,818.2%
35 VRS VERSO PAPER CORP 2.28 232,154 1.28 0.77 0.04 52 947 1,807.3%
36 MXWL MAXWELL TECHNOLOGIES INC 7.04 3,645,113 0.57 0.71 -1.21 302 5,239 1,737.6%
37 AVA AVISTA CORP 35.26 538,771 0.24 0.19 -1.98 4 60 1,714.3%
38 DV DEVRY INC 36.24 4,188,192 0.30 0.35 -8.01 98 1,612 1,638.2%
39 BTI BRITISH AMER TOB PLC 110.89 425,873 0.25 0.17 -2.57 8 125 1,623.4%
40 SSS SOVRAN SELF STORAGE INC 96.00 427,677 0.11 0.15 -1.49 1 17 1,545.5%
41 TBBK BANCORP INC 9.40 238,830 0.41 0.53 0.42 1 18 1,500.0%
42 KW KENNEDY-WILSON HOLDINGS INC. 27.45 263,020 0.56 0.24 -0.63 11 170 1,491.2%
43 TROV TROVAGENE INC. COMMON STOCK 4.47 2,608,377 1.05 0.77 -1.38 45 659 1,451.5%
44 XLU SPDR UTILITIES SECTR ETF 46.56 31,819,896 0.20 0.14 -2.00 15,991 228,503 1,429.0%
45 CYNI CYAN 3.75 264,676 0.65 0.60 0.49 30 424 1,413.3%
46 STR QUESTAR CORP 24.67 1,554,563 0.20 0.16 -1.13 7 92 1,393.9%
47 ALKS ALKERMES INC 69.51 580,071 0.45 0.39 -0.68 271 3,754 1,385.8%
48 TUES TUESDAY MORNING CORP 18.94 999,439 0.46 0.43 0.49 167 2,279 1,362.2%
49 CTRL CONTROL4 CORPORATION COMMON ST 12.98 1,640,191 0.48 0.55 -2.81 176 2,374 1,351.9%
50 MCC MEDLEY CAPITAL CORP 9.41 370,242 0.32 0.20 0.18 21 279 1,341.3%
51 LPLA LPL INVESTMENT HOLDINGS 44.85 730,510 0.30 0.24 1.20 9 115 1,337.2%
52 WGL WGL HOLDINGS INC 54.45 392,584 0.21 0.18 -2.45 17 229 1,323.7%
53 SRS PROSHARES ULSHT REAL EST 11.60 413,065 0.38 0.21 0.59 34 448 1,313.8%
54 NOR NORANDA ALUMINUM HOLDING 3.58 411,178 0.72 0.70 0.06 45 588 1,295.2%
55 CENX CENTURY ALUMINUM COMPANY 25.27 1,619,689 0.57 0.47 -1.58 163 2,105 1,294.6%
56 SRCL STERICYCLE INC 130.19 804,383 0.17 0.12 -4.78 41 526 1,276.7%
57 GNC GNC HOLDINGS INC 43.31 975,659 0.50 0.35 1.08 1,204 15,323 1,272.5%
58 CBM CAMBREX CORP 30.01 2,319,352 0.45 0.47 6.48 70 880 1,264.4%
59 INTU INTUIT INC 87.83 3,864,485 0.30 0.19 -3.88 306 3,813 1,245.7%
60 EOPN E2OPEN INC. COMMON STOCK 8.60 1,192,737 0.92 0.95 0.06 119 1,460 1,225.9%
61 STL STERLING BANCORP 13.78 5,017,265 0.30 0.22 0.38 10 125 1,201.9%
62 FXD FIRST TRUST CMR DISC ALP 35.78 781,434 0.20 0.14 -0.04 1 12 1,200.0%
63 ICLD INTERCLOUD SYSTEMS INC. NEW 2.92 266,358 1.12 1.03 0.21 17 199 1,198.8%
64 ATNM ACTINIUM PHARMACEUTICALS INC. 3.77 1,184,857 2.19 0.85 -1.22 73 870 1,196.7%
65 FRPT FORCE PROTECTION INC 16.69 238,219 0.55 0.55 0.39 21 243 1,157.1%
66 JAKK JAKKS PACIFIC INC 6.22 369,868 1.04 0.48 0.06 125 1,430 1,148.6%
67 CPLA CAPELLA EDUCATION CO 68.71 217,703 0.68 0.35 -4.15 57 646 1,143.4%
68 HTLD HEARTLAND EXPRESS INC 24.89 620,207 0.31 0.24 0.33 11 120 1,142.9%
69 HRS HARRIS CORP 76.18 7,244,888 0.21 0.20 6.69 263 3,006 1,141.2%
70 STE STERIS CORP 66.98 403,449 0.15 0.21 -0.75 16 178 1,119.5%
71 ANFI AMIRA NATURE FOODS LTD 13.40 400,225 1.14 0.73 0.09 274 3,067 1,118.1%
72 FEZ SPDR DJ EU STOXX 50 ETF 37.35 2,189,896 0.21 0.18 -0.93 1,134 12,572 1,108.7%
73 RNDY ROUNDYS INC 3.85 267,307 0.70 0.59 0.15 55 603 1,104.4%
74 KBE SPDR KBW BANK IDX FD ETF 32.81 2,876,481 0.20 0.17 0.55 217 2,361 1,090.0%
75 PPS POST PROPERTIES INC 58.06 1,249,042 0.27 0.15 -2.70 1 13 1,083.3%
76 NVO NOVO NORDISK A/S 42.43 2,749,750 0.27 0.22 -1.25 292 3,059 1,049.0%
77 QTWO Q2 HOLDINGS INC 19.42 338,870 0.42 0.51 1.00 32 337 1,043.3%
78 IRET INVESTORS REAL ESTATE TR 8.11 400,860 0.26 0.17 -0.07 30 315 1,043.0%
79 CORR CORENERGY INFRASTRUCTURE 6.91 255,013 0.38 0.26 0.02 6 60 1,034.5%
80 CHKR CHESAPEAKE GRANTITE WASH TRUST 7.22 422,382 0.46 0.43 0.24 83 830 1,006.1%
81 YGE YINGLI GREEN ENERGY ADS 2.02 1,076,706 0.99 0.63 -0.02 825 8,229 998.1%
82 VZ VERIZON COMMUNICATIONS 49.33 44,864,860 0.16 0.15 1.47 40,323 393,394 975.6%
83 XRAY DENTSPLY INTERNAT INC 50.53 519,268 0.25 0.15 -0.26 45 433 966.5%
84 DSKY IDREAMSKY TECHNOLOGY LIMITED A 10.60 496,873 0.95 0.72 -0.10 178 1,706 960.6%
85 UFS DOMTAR CORP 40.91 2,782,306 0.33 0.32 2.45 322 2,931 911.7%
86 MRH MONTPELIER RE HLDGS LTD 36.43 217,801 0.23 0.17 -0.21 1 10 909.1%
87 PCOM PRINTING COMPONENTS INC 11.76 291,175 0.55 0.50 1.27 19 168 903.2%
88 FE FIRSTENERGY CORP 38.96 4,392,676 0.22 0.21 -2.08 917 8,178 892.0%
89 LG LACLEDE GROUP INC 53.00 246,078 0.16 0.15 -1.98 5 41 872.3%
90 DNKN DUNKIN BRANDS GROUP INC. COMM 47.46 2,107,684 0.27 0.23 1.43 1,690 14,734 871.7%
91 CIG COMPANHIA ENER MINAS GER 4.18 4,266,834 0.48 0.47 -0.21 64 559 868.0%
92 CVC CABLEVISION SYSTEM 19.77 1,975,073 0.34 0.25 -0.22 588 5,056 859.6%
93 FXU FIRST TRUST UTIL ALDEX 24.91 595,213 0.18 0.13 -0.73 17 135 803.6%
94 CMO CAPSTEAD MORTGAGE CORP 11.78 1,841,297 0.14 0.11 -0.14 8 60 800.0%
95 CHU CHINA UNITED NETWORK COMM 16.72 1,771,176 0.27 0.28 -0.11 14 110 797.1%
96 GSVC NEXT INNOVATION CORP. COMMON S 9.78 315,226 0.39 0.32 0.30 138 1,092 793.6%
97 SCG SCANA CORP 60.47 1,480,344 0.21 0.17 -3.39 33 258 789.0%
98 CG THE CARLYLE GROUP L.P. COMMON 26.67 479,262 0.51 0.29 0.18 203 1,592 783.9%
99 RFP RESOLUTE FOREST PRODUCTS INC 18.28 617,429 0.31 0.36 0.49 197 1,529 776.1%
100 GY GENCORP INC 18.68 837,343 0.34 0.23 0.06 19 145 775.4%
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.