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 July 22, 2020. 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 CIG COMPANHIA ENER MINAS GER 2.45 6,131,312 0.67 0.70 0.21 40 18,803 46,542.1%
2 RBA RITCHIE BROS AUCTIONEERS 44.98 1,254,061 0.31 0.34 2.29 4 1,085 28,552.6%
3 EE EL PASO ELECTRIC CO 68.14 1,434,492 0.09 0.09 1.01 10 1,514 15,449.0%
4 CBD COMPANHIA BRASILIERA DE 14.76 360,323 0.59 0.54 0.13 3 445 15,344.8%
5 FHB FIRST HAWAIIAN INC. COMMON STO 17.93 3,934,259 0.80 0.52 0.16 15 1,586 10,863.0%
6 BIS ULTRASHORT NASDAQ BIOTECH PR 7.39 270,985 0.63 0.62 0.04 11 1,033 9,390.9%
7 AMJ JPMORGAN ALERIAN MLP INDEX E 13.18 769,678 0.42 0.66 -0.18 125 9,167 7,316.0%
8 COWN COWEN GROUP INC 17.57 448,677 0.47 0.60 -0.15 39 2,707 6,888.0%
9 WOW WIDEOPENWEST INC 5.63 3,043,761 1.03 0.77 0.34 32 2,098 6,495.4%
10 SYNH SYNEOS HEALTH INC. CLASS A COM 62.58 557,052 0.54 0.64 1.66 48 2,072 4,362.1%
11 BNDX VANGUARD TOTAL INTERNATIONAL B 58.08 2,150,560 0.13 0.05 0.14 1 42 3,500.0%
12 LILAK LIBERTY GLOBAL PLC LILAC CLASS 9.52 636,126 0.54 0.66 0.10 40 1,357 3,392.5%
13 KTOS KRATOS DEF&SEC SOLUTION 17.85 4,679,562 0.74 0.67 1.81 689 21,842 3,168.7%
14 TRU TORCH ENERGY ROY TR 91.06 1,480,449 0.33 0.45 4.09 28 848 3,007.1%
15 RPAY REPAY HOLDINGS CORP 23.49 585,830 0.63 0.60 -0.25 374 10,178 2,725.0%
16 GSLC GOLDMAN SACHS ACTIVEBETA US LG 66.29 303,121 0.17 0.33 0.48 2 42 2,625.0%
17 PPBI PACIFIC PREMIER BANCORP 20.61 477,657 0.58 0.67 -0.24 5 115 2,555.6%
18 ROG ROGERS CORP 128.18 267,892 0.58 0.60 3.36 2 55 2,500.0%
19 PTR PETROCHINA CO LTD ADS 36.40 296,420 0.37 0.42 1.32 58 1,441 2,475.9%
20 RPAI RETAIL PROPERTIES OF AMERICA I 6.52 2,191,297 0.61 0.91 0.17 6 146 2,433.3%
21 RAMP LIVERAMP HOLDINGS INC 46.23 584,620 0.60 0.57 -1.11 175 4,234 2,423.6%
22 SR STANDARD REGISTER CO THE 65.23 249,435 0.38 0.46 1.17 25 583 2,332.0%
23 LINC LINCOLN EDUCATIONAL SVCS 5.91 918,725 1.55 0.83 0.40 106 2,411 2,268.1%
24 LKQ LKQ CORPORATION COMMON STOCK 28.51 1,753,077 0.51 0.65 0.56 582 12,491 2,146.6%
25 NYT NEW YORK TIMES 44.84 1,048,576 0.47 0.42 -0.80 288 6,102 2,116.5%
26 AMKR AMKOR TECHNOLOGY INC 12.23 764,345 0.69 0.80 -0.06 316 6,342 2,008.9%
27 FTV FTV 71.53 1,920,808 0.43 0.46 0.33 172 3,435 1,997.1%
28 ADTN ADTRAN INC 12.55 759,068 0.64 0.65 0.85 330 6,172 1,868.6%
29 CR CRANE CO 60.77 327,344 0.48 0.55 0.74 50 915 1,841.0%
30 VNQI VANGUARD GLOBAL EX-US REAL E 47.98 332,603 0.19 0.29 0.20 10 182 1,838.4%
31 RUSHA RUSH ENTERPRISES INC A 44.69 236,102 0.56 0.50 -0.26 1 25 1,785.7%
32 WRI WEINGARTEN REALTY INC 17.35 2,161,636 0.60 0.67 0.53 9 141 1,658.8%
33 OCSL OAKTREE SPECIALTY LENDING CORP 4.52 329,370 0.49 0.50 0.08 32 524 1,658.2%
34 BIV VANGUARD INTRM TERM BOND 93.90 955,042 0.03 0.07 0.08 3 48 1,655.2%
35 HOME HOME FEDERAL BANCORP MD 8.75 18,018,569 1.30 1.43 1.88 903 13,843 1,533.9%
36 EXPI EXP REALTY INTERNATIONAL CORPO 20.11 814,485 0.61 0.63 1.30 29 436 1,508.7%
37 WU WESTERN UNION CO. THE 22.67 7,924,678 0.38 0.41 0.83 577 8,308 1,439.9%
38 BNFT BENEFITFOCUS INC. COMMON STOC 11.21 251,076 0.62 0.82 0.07 34 466 1,378.7%
39 SID COMPANHIA SIDERURGICA 2.27 1,642,713 0.94 0.84 0.08 29 401 1,373.3%
40 ECH ISHARES MSCI CHLFD ETF 26.89 205,254 0.31 0.45 0.45 81 1,099 1,361.8%
41 TCBI TEXAS CAPITAL BANCSHARES 28.07 701,583 0.70 0.79 -0.11 89 1,209 1,353.9%
42 LOMA LOMA NEGRA COMP 5.30 356,946 0.82 1.09 0.40 1 16 1,333.3%
43 CALX CALIX INC. 20.10 4,707,710 0.62 0.62 2.94 636 8,328 1,309.8%
44 FE FIRSTENERGY CORP 27.09 135,447,197 0.86 0.52 -7.16 7,188 90,630 1,260.8%
45 LSTR LANDSTAR SYSTEM INC 120.95 398,822 0.31 0.40 -0.83 47 571 1,225.3%
46 SEIC SEI INVESTMENTS COMPANY 58.00 643,772 0.34 0.43 -0.37 5 55 1,195.7%
47 OPCH OPTION CARE HEALTH INC. COMMON 11.80 9,118,788 0.90 1.12 -1.72 46 531 1,167.0%
48 SSD SIMPSON MANUFACTURING INC. 89.83 355,146 0.54 0.53 1.62 4 42 1,105.3%
49 TRGP TARGA RESOURCES 19.15 1,836,837 0.70 1.25 -0.50 525 5,690 1,083.2%
50 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 3.52 290,627 1.77 0.96 -0.15 25 265 1,077.2%
51 MIK THE MICHAELS COMPANIES INC. CP 6.80 1,897,489 1.07 1.38 0.07 891 9,437 1,059.0%
52 MFG MIZUHO FINANCIAL GROUP ADS 2.55 244,870 0.32 0.31 -0.02 4 40 1,052.6%
53 OLLI OLLIES BARGAIN OUTLET HOLDINGS 108.81 3,779,973 0.52 0.66 9.99 525 5,362 1,020.9%
54 BEST SHINER INTERNATIONAL INC 4.36 934,987 0.67 0.54 -0.27 122 1,238 1,013.9%
55 AAXJ ISHARES MSCI ALL COUNTRY ASI 74.76 634,857 0.18 0.31 -0.63 31 315 1,012.9%
56 EQH AXA EQUITABLE HOLDINGS INC 20.36 3,314,960 0.52 0.68 0.20 838 8,421 1,004.8%
57 GDOT GREEN DOT 53.01 459,377 0.71 1.01 2.04 147 1,449 983.7%
58 ATGE ADTELEM GLOBAL EDUCATION INC 36.35 367,187 0.47 0.51 0.03 107 1,024 957.9%
59 REV REVLON INC 7.23 534,274 1.11 0.86 -0.63 311 2,871 922.3%
60 BDN BRANDYWINE REALTY TRUST 10.85 2,349,644 0.48 0.56 0.34 10 86 868.7%
61 SYBX SYNLOGIC INC 2.25 238,682 1.04 1.06 -0.01 22 189 863.0%
62 LSI LSI CORP 95.14 247,296 0.27 0.42 1.84 138 1,174 852.6%
63 GNPX GENPREX INC. COMMON STOCK 4.10 10,664,842 1.43 2.21 0.69 742 6,254 842.7%
64 AEO AMERICAN EAGLE OUTFITTER 10.09 7,209,799 0.75 0.75 -0.26 8,852 74,370 840.2%
65 BBY BEST BUY CO INC 97.36 7,978,475 0.39 0.54 7.08 3,808 31,831 835.9%
66 IEO ISHARES DJ US OIL & GAS 33.75 3,140,811 0.41 0.64 -0.39 159 1,314 824.3%
67 CUK CARNIVAL PLC ADS 12.57 1,110,074 1.05 1.10 -0.23 579 4,775 824.1%
68 ZSL PROSHARES ULTRSHT SILVER 12.02 1,732,507 1.17 0.69 -2.26 97 792 813.1%
69 SIVB SVB FINANCIAL GROUP 222.00 217,342 0.55 0.65 -2.73 229 1,786 780.6%
70 GTLS CHART INDUSTRIES INC 55.64 1,304,287 0.67 0.95 0.47 88 669 762.0%
71 JNK SPDR BC HIGH YLD BD ETF 105.04 4,864,077 0.10 0.17 0.26 705 5,333 756.2%
72 CSTM CONSTELLIUM N.V. 9.15 2,830,355 0.70 1.01 -0.12 665 4,975 748.5%
73 CVBF CVB FINANCIAL CORP 18.02 363,703 0.48 0.46 -0.42 11 82 745.5%
74 HZNP HORIZON PHARMA INC. COMMON ST 60.05 3,024,848 0.59 0.44 1.79 652 4,826 740.6%
75 NTGR NETGEAR INC 29.77 715,968 0.70 0.56 -0.40 348 2,489 715.0%
76 ILF ISHARES S&P LATAM 40 ETF 24.12 1,000,005 0.28 0.53 0.46 101 717 708.5%
77 TISI TEAM INC 4.00 414,972 1.02 0.84 -0.26 10 72 705.9%
78 VVI VIAD CORP 15.59 219,565 0.78 0.97 -0.59 38 265 697.4%
79 AUDC AUDIOCODES LTD 43.01 1,936,984 0.74 0.64 4.00 991 6,790 685.0%
80 ASA ASA LTD 22.17 336,466 0.38 0.50 0.93 114 763 667.0%
81 EVTC EVOTEC AKTIENGESELLSCHAFT AMER 30.49 463,107 0.41 0.50 1.27 2 14 666.7%
82 WSM WILLIAMS SONOMA INC 86.78 1,503,209 0.42 0.64 4.25 932 6,127 657.5%
83 SIVR ETFS PHYSICAL SILVER SHARES 22.29 1,353,524 0.59 0.33 1.83 190 1,227 645.8%
84 CNMD CONMED CORP 82.11 253,337 0.45 0.68 1.76 78 500 640.2%
85 WRE WASHINGTON RL EST INV TR 22.10 627,088 0.37 0.46 0.11 10 65 637.3%
86 AGRO ADECOAGRO SA 4.64 212,903 0.70 0.59 0.17 7 41 602.9%
87 MC MATSUSHITA ELECTRIC INDS 30.81 520,274 0.54 0.50 -1.15 65 386 596.6%
88 VNO VORNADO REALTY TRUST 36.25 1,838,983 0.63 0.60 0.79 775 4,537 585.6%
89 CATO THE CATO CORPORATION 7.20 261,340 0.74 0.57 0.03 45 259 574.3%
90 CALM CAL-MAINE FOODS INC 43.93 692,183 0.30 0.40 -0.07 469 2,669 568.7%
91 SGMS SCIENTIFIC GAMES CORP 16.30 1,230,717 1.43 1.16 0.40 1,160 6,550 564.6%
92 HZO MARINEMAX INC 27.79 501,017 0.87 0.75 1.53 279 1,563 559.6%
93 FSK FS KKR CAPITAL CORP 15.82 577,308 0.33 1.49 0.32 199 1,109 557.8%
94 SHYG ISHARES 0-5 YR HIGH YIELD CORP 44.05 944,307 0.10 0.14 0.09 2 10 555.6%
95 NLOK NORTONLIFELOCK INC 20.70 9,535,199 0.45 0.70 0.76 1,899 10,488 552.3%
96 LAD LITHIA MOTORS INC CL A 210.70 1,245,114 0.46 0.67 9.99 273 1,506 551.4%
97 GRA W.R. GRACE & CO 49.97 218,957 0.39 0.51 0.09 34 185 545.7%
98 MDRX ALLSCRIPTS-MISYS HLTHCRE 6.98 1,099,372 0.55 0.61 0.33 64 347 540.5%
99 GPK GRAPHIC PACKAGING HLDNG 14.32 5,379,714 0.29 0.40 0.22 381 2,044 536.3%
100 SANM SANMINA-SCI CORP 26.26 284,899 0.46 0.51 -0.04 26 135 529.4%
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.