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 27, 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 GCAP GAIN CAPITAL HOLDINGS 7.35 3,192,742 0.76 0.45 1.21 18 3,548 20,274.3%
2 RXN REXNORD CORPORATION 25.66 858,274 0.28 0.28 -0.20 5 1,025 18,981.5%
3 FSIC FS INVESTMENT CORPORATION 8.00 1,368,359 0.19 0.18 0.05 3 588 17,818.2%
4 ANAB ANAB 64.72 553,564 1.12 0.99 -3.09 1 137 13,700.0%
5 MTRN MATERION CORP 50.15 247,565 0.29 0.29 2.90 4 454 10,558.1%
6 AGG BARCLAYS AGGREGATE BOND 109.24 1,856,737 0.02 0.03 0.24 19 2,001 10,314.4%
7 RSO RESOURCE CAPITAL CORP. 10.34 239,140 0.35 0.44 0.05 42 4,054 9,675.4%
8 HTBK HERITAGE COMMERCE CORP 15.24 211,684 0.12 0.22 0.59 1 84 8,400.0%
9 MTU MITSUBISHI UFJ FINANCIAL 6.96 2,255,315 0.32 0.23 0.20 3 226 7,290.3%
10 JBGS JBG SMITH PROPERTIES 31.25 716,364 0.24 0.17 0.15 29 1,520 5,259.5%
11 TOCA TOCAGEN INC. COMMON STOCK 10.34 1,909,501 0.74 0.54 1.11 12 642 5,219.5%
12 LIVN LIVANOVA PLC ORDINARY SHARES 73.49 580,573 0.30 0.26 -0.10 13 562 4,290.1%
13 STAY EXTENDED STAY AMERICA INC 19.91 1,759,467 0.24 0.20 0.09 99 4,008 4,036.3%
14 ODP OFFICE DEPOT INC 3.72 3,152,806 0.45 0.53 -0.01 502 20,003 3,987.8%
15 AGCO AGCO CORP 72.80 712,340 0.31 0.19 1.63 64 2,340 3,650.5%
16 YEXT YEXT INC 11.78 317,402 0.44 0.41 0.13 12 337 2,739.8%
17 NCMI NATIONAL CINEMEDIA INC 6.89 363,655 0.56 0.51 -0.08 90 2,426 2,692.6%
18 LMAT LEMAITRE VASCULAR INC 31.26 1,717,471 0.43 0.49 -5.94 24 638 2,658.3%
19 EWA ISHARES MSCI AUS INDXETF 22.80 2,506,285 0.20 0.14 0.11 114 2,860 2,511.0%
20 L LOEWS CORP 47.95 1,157,696 0.20 0.12 -0.42 15 360 2,432.4%
21 TVPT TRAVELPORT WORLDWIDE LTD 15.54 669,166 0.38 0.21 0.06 30 713 2,353.1%
22 BND VANGUARD TTL BOND MKTETF 81.63 1,696,962 0.03 0.03 0.18 9 202 2,321.8%
23 OII OCEANEERING INTERNAT 19.04 4,251,166 0.45 0.38 -0.30 156 3,548 2,275.8%
24 WES WESTERN GAS PARTNERS LP 47.88 958,274 0.29 0.22 0.80 425 9,445 2,220.8%
25 EEQ ENBRIDGE ENERGY MGMT LLC 13.98 325,634 0.20 0.37 0.15 22 483 2,215.6%
26 EFII ELECTRONICS FOR IMAGING 29.75 8,659,087 0.55 0.77 -9.99 257 5,696 2,215.5%
27 LSI LSI CORP 80.16 562,445 0.19 0.20 0.28 124 2,599 2,096.0%
28 EIGI ENDURANCE INTERNATIONAL GROUP 8.25 556,047 0.52 0.43 0.05 6 112 1,964.9%
29 LGFB LGFB 27.68 407,351 0.29 0.22 -0.20 6 103 1,872.7%
30 INT WORLD FUEL SERVICES CORP 30.47 1,948,127 0.32 0.37 -5.43 50 936 1,868.3%
31 PICO PICO HOLDINGS INC 19.85 536,982 0.29 0.28 1.65 19 352 1,852.6%
32 SPLV PWSH SP 500 LOW 46.74 2,996,385 0.06 0.07 0.00 31 555 1,813.7%
33 MBB ISHARES LEHMAN MBS ETF 106.70 419,470 0.06 0.03 0.22 6 100 1,785.7%
34 BVX BOVIE MEDICAL 4.05 219,630 0.96 0.64 0.08 6 100 1,666.7%
35 EMKR EMCORE CORPORATION 7.90 770,119 0.61 0.48 -0.25 4 60 1,621.6%
36 CLUB TOWN SPORTS INTER HLDG 5.80 756,038 0.70 0.53 -1.20 12 192 1,600.0%
37 PTEN PATTERSON-UTI ENERGY INC 19.76 5,990,890 0.43 0.40 0.67 326 5,152 1,582.8%
38 IWN ISHRS RUS2000 VALUE ETF 125.09 631,687 0.11 0.14 0.68 74 1,168 1,578.4%
39 RGC REGAL ENTERTAINMENT GR 16.61 2,832,883 0.38 0.29 0.00 1,120 17,073 1,524.0%
40 OMCL OMNICELL INC 50.80 573,610 0.27 0.29 -3.15 17 249 1,500.0%
41 BIVV BIVV 55.84 3,239,709 0.33 0.31 -1.41 928 13,343 1,438.6%
42 PWR QUANTA SERVICES INC 37.98 1,002,293 0.28 0.22 0.15 409 5,771 1,412.7%
43 TVTY TIVITY HEALTH INC 46.05 1,599,389 0.27 0.33 6.55 18 247 1,403.4%
44 APTI AMERICAN POST TENSION IN 19.20 377,951 0.39 0.42 0.48 46 608 1,324.6%
45 GREK GLOBAL X FTSE GREECE 20 ETF 9.12 753,005 0.27 0.26 0.00 198 2,570 1,301.3%
46 EWC ISHARES MSCI CANADA ETF 28.83 1,677,923 0.15 0.11 0.18 655 8,517 1,299.9%
47 CLS CELESTICA INC 10.78 2,037,622 0.33 0.25 -1.12 20 263 1,289.2%
48 ENB ENBRIDGE INC 38.42 3,076,862 0.19 0.19 0.46 645 8,299 1,287.3%
49 LPNT LIFEPOINT HOSPITALS INC 49.28 1,922,093 0.47 0.30 -6.63 23 288 1,230.8%
50 OILD ACCUSHARES S&P GSCI CRUDE OIL 15.36 487,727 0.61 0.77 -1.21 12 150 1,219.5%
51 BRKR BRUKER CORP 31.73 817,036 0.30 0.22 0.97 6 78 1,218.8%
52 CIR CIRCOR INTERNATIONAL INC 49.90 366,555 0.41 0.40 -4.41 7 90 1,216.2%
53 SFLY SHUTTERFLY INC 41.86 2,202,876 0.23 0.28 -0.57 3,591 42,980 1,196.9%
54 ARRS ARRIS GROUP INC 27.94 1,153,514 0.42 0.28 -0.13 149 1,754 1,178.8%
55 ORBC ORBCOMM INC 11.24 399,122 0.44 0.28 0.00 4 50 1,162.8%
56 EWP ISHARES SPAIN INDEX FUND 32.54 2,907,534 0.19 0.16 -0.58 452 5,239 1,158.6%
57 ETE ENERGY TRANSFER EQUITY LP 17.67 7,622,578 0.28 0.35 0.95 9,300 102,842 1,105.8%
58 TRUP TRUPANION INC 27.92 479,641 0.53 0.33 -0.10 48 513 1,077.7%
59 AL ALCAN INC 43.30 539,449 0.27 0.23 -0.04 158 1,695 1,071.4%
60 FIX COMFORT SYSTEMS USA INC 42.45 356,898 0.22 0.31 4.95 14 145 1,066.2%
61 DORM DORMAN PRODUCTS INC 68.26 357,594 0.23 0.27 -2.75 22 229 1,065.1%
62 FARO FARO TECHNOLOGIES INC 46.25 645,994 0.45 0.38 8.30 26 271 1,050.4%
63 PFLT PENNANTPARK FLOATING RATE CAPI 13.88 695,646 0.39 0.12 0.07 10 100 1,041.7%
64 DBO POWERSHARES DB OIL INDX 9.15 839,557 0.23 0.25 0.19 35 354 1,026.1%
65 PSTG PURE STORAGE INC 16.24 1,020,084 0.39 0.44 -0.18 400 4,000 1,001.0%
66 ROP ROPER INDUSTRIES INC 257.57 395,747 0.24 0.13 0.05 46 445 978.0%
67 OSK OSHKOSH CORP 91.02 609,407 0.35 0.25 0.41 114 1,092 958.7%
68 EPC EDGEWELL PERSONAL CARE CO 65.01 789,942 0.33 0.19 -0.57 595 5,652 950.2%
69 CPN CALPINE CORP 14.91 2,827,784 0.06 0.35 -0.01 196 1,796 915.9%
70 OIL BARCLAYS BANK IPATH INDX 5.69 4,773,173 0.29 0.33 0.19 389 3,459 888.5%
71 CO CHINA CORD BLOOD CORP 12.01 544,841 0.63 0.55 0.81 68 579 850.2%
72 CPT CAMDEN PROPERTY TRUST 91.25 916,933 0.15 0.15 0.71 12 100 840.3%
73 WBA WALGREEN BOOTS ALLIANCE INC. M 64.48 20,921,257 0.30 0.17 -2.63 16,430 137,960 839.7%
74 RBA RITCHIE BROS AUCTIONEERS 28.36 407,303 0.46 0.30 0.01 25 210 826.8%
75 MITL MITEL NETWORKS 8.60 551,377 0.27 0.27 -0.08 9 70 823.5%
76 EQC EQUITY COMMONWEALTH 30.20 622,471 0.15 0.12 0.40 5 43 811.3%
77 ITG INVESTMENT TCHNLGY GR NY 23.93 204,970 0.28 0.25 0.36 41 329 806.4%
78 PBF PBF ENERGY 28.07 2,105,260 0.35 0.41 0.32 942 7,566 803.2%
79 BTE BAYTEX ENERGY TRUST 2.51 1,537,492 0.67 0.56 0.18 42 333 800.5%
80 KS KAPSTONE PAPER & PCKGING 21.82 2,071,325 0.35 0.32 -0.25 695 5,470 787.3%
81 CCE COCA-COLA ENTERPRISES 40.85 546,339 0.19 0.18 -0.43 63 489 779.9%
82 TCF TCF FINANCIAL 17.67 1,560,686 0.23 0.22 0.38 14 107 769.8%
83 ICON ICONIX BRAND GROUP INC 4.91 1,118,312 0.97 0.43 -0.40 844 6,254 740.7%
84 SMCI SUPER MICRO COMPUTER INC 20.48 2,657,453 0.45 0.33 -1.23 186 1,368 735.5%
85 CNK CINEMARK HOLDINGS INC 36.84 638,090 0.38 0.23 0.06 78 565 729.0%
86 BCOR BLUCORA INC. COMMON STOCK 23.83 491,292 0.25 0.29 -0.52 236 1,661 702.6%
87 SKT TANGER FACTORY OUTLET 23.06 4,819,551 0.32 0.25 -1.07 873 6,135 702.6%
88 IMAX IMAX CORP 24.90 2,510,850 0.34 0.34 1.50 469 3,258 695.0%
89 CERN CERNER CORP 65.31 7,811,177 0.24 0.23 -6.01 985 6,792 689.4%
90 TRU TORCH ENERGY ROY TR 53.75 4,502,889 0.25 0.23 2.56 90 619 688.5%
91 PSQ PROSHARES SHORT QQQ 36.68 1,005,485 0.14 0.11 -1.08 51 352 687.5%
92 ELY CALLAWAY GOLF CO 14.42 1,152,087 0.21 0.28 -0.37 403 2,730 677.9%
93 MAT MATTEL INC 14.00 66,360,946 0.47 0.37 -1.37 14,192 95,759 674.7%
94 LPLA LPL INVESTMENT HOLDINGS 49.88 2,196,957 0.24 0.29 -3.08 289 1,908 660.9%
95 NBR NABORS INDUSTRIES LTD 5.55 40,019,441 0.71 0.52 -0.59 9,013 57,704 640.2%
96 ARCC ARES CAPITAL CORP. 16.25 2,816,004 0.15 0.12 -0.09 232 1,468 633.9%
97 PEI PENNSYLVANIA REIT 9.86 2,763,917 0.34 0.34 -0.11 491 3,098 630.6%
98 GSM GLOBE SPECIALTY METALS 16.38 1,355,123 0.46 0.46 0.55 180 1,127 626.1%
99 FSLR FIRST SOLAR INC. COMMON STOCK 57.67 15,794,554 0.44 0.49 9.75 8,542 53,388 625.0%
100 ALSN ALLISON TRANSMISSION HOLDINGS 42.94 3,027,801 0.30 0.21 1.97 113 706 623.1%
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.