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 June 6, 2017. 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 EVHC ENVISION HEALTHCARE HOLDINGS 55.11 1,002,207 0.34 1.18 -0.31 57 10,525 18,432.6%
2 ATGE ADTELEM GLOBAL EDUCATION INC 37.75 471,462 0.53 0.15 -0.25 27 5,008 18,378.0%
3 SFR COLONY STARWOOD HOMES 34.83 7,121,394 0.37 0.17 -0.42 3 252 8,689.7%
4 ROK ROCKWELL AUTOMATION 159.74 880,735 0.21 0.22 -2.42 186 14,351 7,703.2%
5 KEYS KEYSIGHT TECHNOLOGIES INC 40.25 1,893,776 0.54 0.22 0.33 57 2,528 4,427.3%
6 CTIC CELL THERAPEUTICS INC 3.25 1,477,277 1.60 2.35 -0.82 6 252 4,131.1%
7 CCE COCA-COLA ENTERPRISES 40.95 967,176 0.20 0.21 -0.28 47 1,599 3,416.7%
8 OXM OXFORD INDUSTRIES INC 59.61 405,413 0.71 0.35 2.49 33 958 2,885.5%
9 NCS NCI BUILDING SYSTEMS INC 17.30 592,770 0.63 0.34 0.05 26 686 2,638.5%
10 FRAN FRANCISCO INDUSTRIES 10.66 6,091,865 0.51 0.48 -1.45 415 10,406 2,509.9%
11 FRC FIRST REPUBLIC BANK 94.30 1,336,932 0.23 0.22 -0.67 52 1,294 2,483.7%
12 VOD VODAFONE GROUP PLC ADR 30.13 3,891,472 0.22 0.21 -0.05 9,743 198,641 2,038.7%
13 VAC MARRIOTT VACATIONS WORLDWIDE C 117.80 240,313 0.34 0.29 -1.95 179 3,415 1,912.1%
14 INST INTERNATIONAL METALS STREAMING 26.10 209,224 0.23 0.38 -0.65 28 514 1,855.6%
15 MEI METHODE ELECTRONICS INC. 41.15 249,160 0.41 0.32 -0.50 30 538 1,811.4%
16 NEO NEOGENOMICS INC. COMMON STOCK 7.89 578,392 0.39 0.36 0.11 5 83 1,804.3%
17 EWP ISHARES SPAIN INDEX FUND 33.37 970,983 0.10 0.26 -0.17 65 1,161 1,794.4%
18 VTL VITAL THERAPIES INC. COMMON S 3.30 489,905 1.66 0.70 0.72 3 59 1,787.9%
19 SSP E.W. SCRIPPS CO CL A 16.88 753,738 0.29 0.32 -0.14 107 1,893 1,772.5%
20 MGNX MACROGENICS INC. COMMON STOCK 18.96 226,352 0.69 0.59 -1.11 35 615 1,772.3%
21 PLAY DAVE & BUSTERS ENTERTAINMENT 70.17 2,138,261 0.67 0.33 2.01 968 16,210 1,674.4%
22 RTEC RUDOLPH TECHNOLOGIES INC 24.90 237,169 0.27 0.25 0.60 19 301 1,601.1%
23 HQY HEALTHEQUITY INC. COMMON STOCP 48.49 935,315 0.57 0.36 0.08 279 4,303 1,543.4%
24 RLGT RADIANT LOGISTICS INC 6.12 246,621 1.11 0.43 -0.01 23 357 1,538.8%
25 GSM GLOBE SPECIALTY METALS 10.94 607,045 0.45 0.50 0.11 214 3,279 1,529.4%
26 NOVT NOVT 36.65 480,621 0.29 0.26 1.65 27 393 1,483.0%
27 MCY MERCURY GENERAL CORP 53.66 534,322 0.20 0.21 -2.71 12 170 1,478.3%
28 EWC ISHARES MSCI CANADA ETF 26.49 1,717,057 0.19 0.14 0.14 208 3,049 1,468.0%
29 GDOT GREEN DOT 38.77 391,390 0.29 0.22 0.95 38 556 1,455.5%
30 MDSO MEDIDATA SOLUTIONS INC 78.11 1,318,506 0.37 0.35 4.84 77 1,114 1,450.5%
31 EWA ISHARES MSCI AUS INDXETF 21.48 2,224,048 0.17 0.17 -0.25 1,229 17,192 1,398.4%
32 LVLT LEVEL 3 COMMUNICATIONS 61.99 2,618,423 0.12 0.24 0.08 126 1,745 1,387.1%
33 LBTYK LIBERTY GLOBAL INC CL C 29.18 2,879,873 0.30 0.32 -1.11 23 316 1,373.9%
34 SBS COMPANHIA DE SAN BASI SP 9.09 1,901,134 0.44 0.44 0.16 10 133 1,330.0%
35 FLT FLEETCOR TECHNOLOGIES 146.85 1,359,039 0.36 0.30 -3.31 552 6,899 1,250.3%
36 REVG REVG 27.00 313,453 0.61 0.32 0.09 13 163 1,234.8%
37 PII POLARIS INDUSTRIES INC 86.18 936,914 0.30 0.32 1.43 449 5,452 1,215.3%
38 VBLT VASCULAR BIOGENICS LTD. ORDINA 5.05 216,953 0.68 0.65 -0.40 14 167 1,201.4%
39 WR WESTAR ENERGY INC 53.18 695,267 0.72 0.11 -0.06 36 424 1,177.8%
40 KIM KIMCO REALTY CORP 17.91 7,117,782 0.30 0.21 0.61 540 6,292 1,166.3%
41 BMS BEMIS CO INC 44.29 348,202 0.16 0.17 -0.18 11 126 1,145.5%
42 IR INGERSOLL-RAND PLC 88.91 1,352,606 0.30 0.20 -0.44 679 7,632 1,124.5%
43 DLTH DULUTH HOLDINGS INC. CLASS B C 20.57 735,069 1.16 0.47 -0.06 126 1,410 1,118.2%
44 NICE NICE-SYSTEMS LTD ADR 80.86 260,261 0.20 0.20 0.16 11 126 1,115.0%
45 GUID GUIDANCE SOFTWARE INC 6.63 201,217 0.66 0.35 0.10 3 35 1,093.8%
46 PPL PPL CORPORATION 39.90 3,428,785 0.23 0.16 -0.12 1,645 17,308 1,052.4%
47 PUK PRUDENTIAL PLC ADS UK 45.01 362,774 0.40 0.37 -0.28 2 21 1,050.0%
48 IDT IDT CORP B 17.58 201,007 0.67 0.42 0.32 80 823 1,030.0%
49 FSIC FS INVESTMENT CORPORATION 9.15 1,046,550 0.54 0.17 -0.10 5 52 1,019.6%
50 LGIH LGI HOMES INC. COMMON STOCK 36.06 530,112 0.37 0.41 1.68 138 1,410 1,019.5%
51 QTM QUANTUM CORP 8.26 253,738 0.46 2.19 -0.22 64 632 990.6%
52 ACOR ACORDA THERAPEUTICS INC 15.35 3,320,579 0.60 0.57 0.05 155 1,529 985.8%
53 HLT HILTON WORLDWIDE HOLDINGS INC 65.76 1,985,626 0.22 0.77 -1.23 585 5,764 985.3%
54 WGO WINNEBAGO INDUSTRIES INC 28.50 1,656,265 0.42 0.41 1.95 206 2,022 981.1%
55 GCAP GAIN CAPITAL HOLDINGS 5.74 242,934 0.83 0.41 -0.08 3 25 961.5%
56 LSCC LATTICE SEMICONDUCTOR CP 6.99 779,835 0.76 0.32 -0.04 132 1,263 960.5%
57 JASO JA SOLAR HOLDINGS CO ADS 6.53 1,004,078 0.68 0.41 0.14 203 1,931 949.4%
58 EDU NEW ORIENTAL EDU & TECH ADR 76.12 1,178,799 0.37 0.37 1.57 212 1,990 940.5%
59 IGV ISHARES GSTI SFTWR ETF 140.60 904,363 0.14 0.14 -0.28 25 233 939.5%
60 GEL GENESIS ENERGY (L.P.) 30.84 317,072 0.39 0.25 0.13 176 1,647 937.4%
61 DS DS 3.16 665,357 0.34 0.33 -0.03 11 101 935.2%
62 IART INTEGRA LIFESCIENCES HLD 51.25 526,933 0.30 0.99 0.11 11 100 917.4%
63 UNFI UNITED NATURAL FOODS INC 40.88 1,092,904 0.63 0.30 -0.47 139 1,258 908.3%
64 IRDM IRIDIUM COMMUNICATIONS 10.80 807,818 0.41 0.35 0.15 83 753 908.3%
65 FOXA TWENTY-FIRST CENTURY FOX INC. 27.53 10,963,289 0.24 0.23 -0.21 2,080 18,878 907.6%
66 HOME HOME FEDERAL BANCORP MD 18.51 258,084 0.64 0.40 -0.36 25 222 902.4%
67 G GENPACT LTD 27.26 1,323,873 0.27 0.17 -0.26 6 54 900.0%
68 KSU KANSAS CITY SOUTHERN 96.56 1,031,690 0.25 0.25 0.54 1,298 11,457 882.9%
69 SCLN SCICLONE PHARMACEUTICAL 9.95 264,252 0.38 0.38 0.18 2 20 869.6%
70 GIII G-III APPAREL GROUP INC 22.92 11,613,413 0.47 0.55 3.03 773 6,656 860.7%
71 COH COACH INC 46.50 3,356,858 0.22 0.26 -0.06 2,704 22,952 848.8%
72 TBT PROSHS ULTSHRT US TR ETF 35.70 1,671,685 0.21 0.24 -0.42 10,299 85,034 825.7%
73 HDS HD SUPPLY HOLDINGS INC. COMMO 34.03 28,011,334 0.37 0.33 -7.24 2,166 17,883 825.7%
74 FSM FORTUNA SILVER MINES INC 5.13 3,153,615 0.53 0.66 0.28 324 2,661 822.3%
75 RBS ROYAL BANK SCOTLAND ADS 6.51 1,843,441 0.40 0.52 -0.21 1,678 13,497 804.2%
76 AEE AMEREN CORP 56.82 1,081,653 0.27 0.16 -0.06 65 515 797.2%
77 ANH ANWORTH MTG ASSET CORP 5.98 612,610 0.63 0.15 -0.02 2 14 777.8%
78 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 5.11 204,106 0.88 0.59 -0.12 14 110 774.6%
79 EVRI EVERI HLDGS INC 7.00 1,146,693 1.18 0.67 0.15 28 212 759.9%
80 IRTC IRHYTHM TECHNOLOGIES INC. COMM 36.48 792,824 0.38 0.39 0.81 9 65 755.8%
81 MDU MDU RESOURCES GROUP INC 26.90 559,564 0.20 0.20 -0.38 4 32 744.2%
82 USAT USA TECHNOLOGIES INC 5.45 339,645 0.58 0.50 0.10 154 1,141 740.9%
83 OCLR OCLARO INC 10.48 39,716,184 0.65 0.58 0.84 7,671 56,365 734.8%
84 WBA WALGREEN BOOTS ALLIANCE INC. M 81.45 6,644,067 0.19 0.17 -1.93 5,635 40,999 727.6%
85 IAG IAMGOLD CORP 5.06 15,540,732 0.47 0.66 0.55 801 5,772 720.3%
86 MTG MGIC INVESTMENTS CORP 10.56 2,986,415 0.31 0.28 0.04 382 2,686 702.8%
87 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 21.26 309,355 0.26 0.22 -0.21 1 7 700.0%
88 KEM KEMET CORP 14.70 1,596,783 0.55 0.48 0.97 173 1,146 664.3%
89 TRUE CENTRUE FINANCIAL CORP 19.25 2,930,326 0.35 0.39 0.73 316 2,039 645.3%
90 INGR INGREDION INCORPORATED 115.88 746,242 0.20 0.19 1.07 161 1,038 645.1%
91 NAV NAVISTAR INTERNAT CORP 29.93 1,605,356 0.69 0.63 0.88 1,101 7,007 636.3%
92 CASY CASEY'S GENERAL STORES 106.66 2,701,736 0.23 0.21 -9.84 1,660 10,501 632.5%
93 CSTM CONSTELLIUM N.V. 7.05 895,067 0.54 0.58 -0.05 57 356 629.0%
94 LFC CHINA LIFE INSURANCE LTD ADS 16.21 629,330 0.32 0.28 0.36 76 473 621.6%
95 IMPV IMPERVA INC 50.80 312,562 0.31 0.42 0.50 796 4,922 618.3%
96 MITL MITEL NETWORKS 7.20 2,129,654 0.32 0.34 0.05 12 74 616.7%
97 ATHM AUTOHOME INC 44.13 3,219,040 0.41 0.42 3.17 348 2,143 615.3%
98 CATO THE CATO CORPORATION 18.26 392,891 0.41 0.37 -1.03 29 175 614.0%
99 DENN DENNY'S CORP 12.11 299,158 0.25 0.26 -0.02 9 57 606.4%
100 CVE CENOVUS ENERGY 8.64 4,005,369 0.40 0.40 0.16 2,805 16,919 603.1%
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.