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 September 25, 2019. 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 WIFI BOINGO WIRELESS INC. COMMON S 11.44 448,865 0.65 0.52 0.26 105 8,534 8,112.2%
2 EQC EQUITY COMMONWEALTH 33.92 760,719 0.17 0.17 0.33 3 179 7,160.0%
3 AIR AAR CORP 45.32 319,997 0.41 0.35 1.40 34 1,801 5,328.4%
4 EUFN ISHARES MSCI EUROPE FINCL SE 17.42 721,317 0.21 0.18 -0.02 280 13,684 4,885.4%
5 VER VEREIT INC 9.73 27,904,695 0.30 0.21 0.04 314 13,706 4,365.0%
6 RLJ RLJ LODGING TRUST 17.40 853,361 0.14 0.23 0.15 26 1,028 3,938.7%
7 WMC WESTERN ASSET MORTGAGE CAPITAL 10.02 498,133 0.07 0.19 0.02 30 1,160 3,932.2%
8 ACHN ACHILLION PHARMACEUTICAL 3.70 11,940,254 0.74 0.79 0.10 119 4,322 3,622.8%
9 SBH SALLY BEAUTY HOLDINGS INC. 15.00 1,703,258 0.46 0.47 0.33 53 1,873 3,534.0%
10 FII FEDERATED INVESTORS B 32.38 381,506 0.24 0.26 0.07 39 1,189 3,017.8%
11 CHRS CHARMING SHOPPES INC 22.53 2,246,054 0.77 0.62 0.43 211 5,657 2,683.6%
12 ADC AGREE REALTY CORP 73.14 238,760 0.23 0.20 0.32 2 45 2,647.1%
13 IWD ISHARES RUSSELL 1000 VAL 128.53 2,561,350 0.12 0.15 0.61 28 683 2,448.0%
14 FCG FIRST TR ISE REV NAT GAS 11.93 739,441 0.40 0.37 -0.10 169 4,044 2,394.3%
15 FLDM FLUIDIGM 4.98 697,598 1.02 0.65 -0.08 17 379 2,229.4%
16 ASGN ON ASSIGNMENT INC 63.50 262,466 0.32 0.35 1.70 10 224 2,217.8%
17 SNH SENIOR HOUSING PROPS TRUST 9.33 1,483,404 0.28 0.36 0.13 172 3,767 2,196.5%
18 DRE DUKE REALTY CORP 33.66 2,961,800 0.21 0.19 0.14 5 103 2,191.5%
19 FUL H.B. FULLER CO 47.52 564,603 0.39 0.31 0.67 62 1,274 2,051.5%
20 PNFP PINNACLE FINANCIAL PARTN 56.39 342,941 0.22 0.29 1.23 47 906 1,948.4%
21 LSCC LATTICE SEMICONDUCTOR CP 19.87 1,895,429 0.66 0.56 0.72 1,231 21,266 1,728.0%
22 CNK CINEMARK HOLDINGS INC 38.49 718,156 0.27 0.26 0.43 27 466 1,713.2%
23 ADT ADT CORP 6.56 2,655,654 0.63 0.45 0.35 1,009 16,203 1,605.8%
24 QUOT LIFE QUOTES INC 7.62 471,339 0.50 0.47 -0.23 19 300 1,604.3%
25 ATU ACTUANT CORP 24.78 510,199 0.49 0.35 0.54 42 675 1,595.7%
26 NUE NUCOR CORP 51.68 3,551,399 0.25 0.27 1.05 3,152 46,430 1,472.9%
27 L LOEWS CORP 51.02 938,106 0.18 0.20 -0.63 72 937 1,294.2%
28 MIME MIMECAST LIMITED ORDINARY SHAR 36.06 1,124,344 0.41 0.46 -0.29 80 1,021 1,277.8%
29 SCHF SCHWAB INTERNATIONAL EQUITY ET 31.79 3,290,199 0.11 0.13 -0.10 6 78 1,258.1%
30 CIM CHIMERA INVESTMENT CORP 20.37 1,853,195 0.16 0.15 0.11 363 4,462 1,230.9%
31 PCRX PACIRA PHARMACEUTICALS 40.55 3,761,476 0.45 0.39 2.66 87 1,052 1,205.0%
32 ITB ISHARES DJ US HOME CONST 42.85 2,655,547 0.22 0.22 0.50 3,030 34,032 1,123.3%
33 RRD R.R. DONNELLEY & SONS CO 3.71 3,496,249 0.74 0.68 0.67 186 2,066 1,109.0%
34 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 20.27 807,618 0.29 0.29 -0.38 9 102 1,096.8%
35 CEL CELLCOM ISRAEL LTD. 2.77 463,473 0.88 0.52 0.26 29 313 1,086.8%
36 LOOP LOOPNET INC 14.75 471,154 0.85 0.68 -2.75 50 545 1,081.3%
37 HWC HANCOCK WHITNEY CORPORATION CO 38.90 717,143 0.33 0.31 0.80 112 1,178 1,056.5%
38 KB KB FINANCIAL GROUP ADR 36.41 288,515 0.30 0.26 -0.12 4 40 1,052.6%
39 DCPH DECIPHERA PHARMACEUTICALS INC. 34.51 407,246 0.62 0.85 -0.91 60 625 1,034.8%
40 CZZ COSAN LTD 15.40 2,339,185 0.35 0.37 0.07 2,180 22,445 1,029.5%
41 NGHC NATIONAL GENERAL HOLDINGS CORP 23.52 213,483 0.26 0.30 0.23 6 62 1,016.4%
42 FDS FACTSET RESEARCH SYSTEMS 270.99 418,990 0.37 0.22 2.67 387 3,697 954.6%
43 BERY BERRY PLASTICS GROUP 39.77 1,392,640 0.30 0.31 0.59 1,353 12,895 953.3%
44 ARCO ARCOS DORADOS HOLDINGS INC 6.75 371,875 0.36 0.36 -0.05 8 74 948.7%
45 MPC MARATHON PETROLEUM CORP 60.15 16,633,308 0.39 0.35 4.67 21,173 198,067 935.5%
46 MSGN THE MADISON SQUARE GARDEN COMP 17.13 2,759,366 0.43 0.39 0.13 2,994 27,832 929.6%
47 IPO RENAISSANCE IPO ETF 28.94 369,696 0.39 0.25 0.21 7 61 924.2%
48 BRFS BRF - BRASIL FOODS S.A. 9.69 3,121,021 0.40 0.42 0.17 630 5,715 907.3%
49 ABCB AMERIS BANCORP 39.86 442,108 0.28 0.32 0.22 4 35 897.4%
50 LOPE GRAND CANYON EDUCATION 104.99 774,832 0.44 0.36 -9.24 295 2,598 879.5%
51 MDCO MEDICINES CO THE 49.75 6,474,696 0.69 0.48 2.61 5,624 49,372 877.9%
52 SMLP SUMMIT MIDSTREAM PARTNERS LP 5.17 270,172 0.54 0.52 -0.21 76 644 853.0%
53 FDP FRESH DEL MONTE PRDCE 37.99 1,371,947 0.45 0.42 1.17 200 1,652 826.0%
54 VSLR VIVINT SOLAR INC 7.28 1,454,833 0.78 0.66 -0.18 408 3,330 817.2%
55 NOMD NOMAD FOODS LIMITED 20.29 692,562 0.24 0.26 -0.47 70 570 813.1%
56 BXS BANCORPSOUTH INC 30.08 689,596 0.26 0.26 1.01 17 136 800.0%
57 KBH KB HOME 32.38 4,974,754 0.46 0.39 0.94 3,797 29,527 777.6%
58 SCHP SCHWAB U.S. TIPS ETF 56.79 4,712,721 0.09 0.04 -0.28 11 82 773.6%
59 VMC VULCAN MATERIALS CO 150.88 566,416 0.24 0.31 1.22 1,300 10,032 771.9%
60 IAA IAA INC 43.63 815,117 0.35 0.39 1.18 46 349 757.0%
61 CM CANADIAN IMPRL BNK OF CO 83.41 482,100 0.12 0.16 0.62 464 3,504 755.3%
62 FLIR FLIR SYSTEMS INC 54.54 799,079 0.21 0.28 1.10 166 1,163 702.3%
63 CALA CALITHERA BIOSCIENCES INC. COW 3.43 486,093 1.27 0.61 -0.13 122 849 694.2%
64 DO DIAMOND OFFSHRE DRILLING 6.39 3,932,477 0.70 0.65 -0.52 1,104 7,516 680.6%
65 NKE NIKE INC CL B 90.81 25,254,891 0.22 0.27 3.63 30,881 208,447 675.0%
66 GHDX GENOMIC HEALTH INC 69.92 314,641 0.27 0.49 -0.32 10 68 666.7%
67 SNX SYNNEX 112.59 1,982,883 0.36 0.42 9.99 667 4,424 663.0%
68 PINC PREMIER INC. CLASS A COMMON S 30.75 5,649,692 0.57 0.28 -3.19 615 4,050 658.6%
69 CMTL COMTECH TELECOMMUN CORP 34.97 832,584 0.45 0.44 5.15 118 769 652.8%
70 INSP INFOSPACE INC 62.90 260,064 0.48 0.54 -2.65 506 3,242 640.5%
71 LAUR LAUR 16.95 1,855,458 0.28 0.30 -0.60 55 350 636.4%
72 ANH ANWORTH MTG ASSET CORP 3.50 741,333 0.73 0.19 0.07 4 22 611.1%
73 SGH SMART GLOBAL HOLDINGS INC. ORD 27.70 1,965,255 0.78 0.71 -3.58 235 1,435 610.6%
74 DHX DICE HOLDINGS INC 4.00 248,025 0.65 0.59 -0.04 2 12 600.0%
75 CRH CRH PLC ADR 33.37 462,007 0.27 0.24 -0.06 42 251 599.0%
76 MTCH MATECH CORP 71.44 8,096,593 0.48 0.52 -1.39 6,652 39,419 592.6%
77 COHU COHU INC 14.39 481,211 0.66 0.51 0.23 152 890 585.5%
78 CTAS CINTAS CORP 266.62 1,718,988 0.21 0.26 9.99 563 3,287 583.8%
79 INFO METRO ONE TELECOMM INC 66.24 3,408,753 0.19 0.20 0.30 336 1,960 582.6%
80 SAIL SAILPOINT TECHNOLOGIES HOLDING 19.68 2,740,856 0.51 0.57 -0.14 127 736 581.8%
81 OSUR ORASURE TECHNOLOGIES INC 7.58 375,076 0.54 0.49 0.04 5 30 576.9%
82 PEGI PATTERN ENERGY GROUP INC. CLAS 27.45 763,685 0.25 0.30 0.14 271 1,556 574.6%
83 FOLD AMICUS THERAPEUTICS INC 8.69 3,244,927 0.54 0.53 -0.13 281 1,600 569.8%
84 IWB ISHARES TR RUSSLL1000ETF 165.08 724,617 0.14 0.17 0.99 5 29 557.7%
85 XMLV POWERSHARES S&P MIDCAP LOW VOL 52.71 228,036 0.13 0.13 0.31 2 10 555.6%
86 WOR WORTHINGTON INDUSTRIES 35.63 579,488 0.42 0.34 -1.27 111 613 554.8%
87 FAF FIRST AMERICAN CORP THE 59.26 535,828 0.21 0.24 0.15 7 41 554.1%
88 FE FIRSTENERGY CORP 48.83 3,750,403 0.17 0.17 0.38 471 2,583 548.6%
89 MTN VAIL RESORTS INC 236.15 509,025 0.47 0.38 -0.34 220 1,203 547.8%
90 ARLP ALLIANCE RSRCE PARTNERS 15.92 232,638 0.30 0.25 0.09 399 2,181 546.8%
91 RICK RICK'S CABARET INTL INC 19.54 281,950 0.54 0.45 1.16 138 755 545.5%
92 PBH PRESTIGE BRANDS HOLDINGS 35.13 230,999 0.51 0.30 0.58 6 32 533.3%
93 BNFT BENEFITFOCUS INC. COMMON STOC 25.11 449,016 0.63 0.51 0.43 71 370 519.7%
94 HDS HD SUPPLY HOLDINGS INC. COMMO 39.24 3,864,452 0.25 0.22 1.32 1,360 6,972 512.6%
95 WBS WEBSTER FINANCIAL CORP 48.33 381,278 0.28 0.31 1.06 22 113 511.3%
96 TRMK TRUSTMARK CORP 34.35 281,678 0.21 0.25 0.77 14 70 510.9%
97 LAMR LAMAR ADVERTISING CO A 81.92 324,658 0.22 0.24 0.81 372 1,891 508.3%
98 VRA VERA BRADLEY 9.81 787,001 0.47 0.52 0.07 100 493 495.5%
99 TMV DIREXION DAILY 30-YEAR 10.77 3,253,572 0.43 0.33 0.49 2,362 11,702 495.4%
100 PACB PACIFIC BIOSCIENCES 5.11 1,418,640 0.74 0.60 0.11 607 2,993 493.5%
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.