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 August 13, 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 SVA SINOVAC BIOTECH LTD 5.66 255,111 0.76 0.32 0.06 1 252 21,000.0%
2 TMK TORCHMARK CORP 62.19 1,030,141 0.26 0.15 -0.31 37 2,854 7,631.0%
3 FBP FIRST BANCORP PUERTO RICO 3.92 522,450 0.40 0.40 0.04 1 91 7,583.3%
4 FMSA FMSA HOLDINGS INC 5.33 1,700,387 1.24 0.78 -0.25 43 1,848 4,287.7%
5 HLIT HARMONIC INC 5.85 251,427 0.31 0.31 -0.05 1 35 3,500.0%
6 MXIM MAXIM INTEGRATED PRODS 33.85 2,665,352 0.37 0.24 -0.57 473 14,473 3,059.8%
7 PLNR PLANAR SYSTEMS INC 6.13 4,329,771 0.65 0.94 1.48 32 904 2,807.5%
8 MUB ISHARES S&P NTL AMT FREE 108.92 260,358 0.07 0.03 0.11 39 1,103 2,799.5%
9 WY WEYERHAEUSER CO 30.99 4,993,510 0.15 0.16 0.04 1,923 52,612 2,736.1%
10 NWS NEWS CORP DELAWARE CL B 14.89 1,709,222 0.30 0.22 1.04 40 1,039 2,571.8%
11 JWN NORDSTROM INC 74.92 3,553,065 0.40 0.19 -0.59 1,261 30,651 2,431.3%
12 HCI HOMEOWNERS CHOICE INC 43.33 203,427 0.34 0.35 0.18 213 4,784 2,242.9%
13 NEO NEOGENOMICS INC. COMMON STOCK 6.35 388,049 0.57 0.50 0.18 1 23 2,090.9%
14 INGR INGREDION INCORPORATED 93.03 536,376 0.17 0.17 0.68 23 410 1,822.2%
15 LAYN LAYNE CHRISTENSEN CO 7.69 521,911 0.89 0.71 -0.30 14 242 1,692.3%
16 CINF CINCINNATI FINANCIAL CP 56.28 527,743 0.15 0.15 0.05 9 146 1,678.2%
17 PRTY PARTY CITY HOLDCO INC 18.89 488,902 0.53 0.23 -0.11 10 157 1,635.4%
18 NYLDA NYLDA 16.45 329,961 0.67 0.49 0.41 3 40 1,538.5%
19 ERJ EMBRAER EMPRS BRASIL DE AERO 27.26 523,811 0.35 0.28 -0.36 13 198 1,511.5%
20 STO STATOILHYDRO ASA 16.29 2,693,995 0.32 0.37 -0.67 69 1,019 1,470.4%
21 FLIR FLIR SYSTEMS INC 30.44 574,242 0.23 0.20 -0.25 10 135 1,323.5%
22 JCI JOHNSON CONTROLS INC 45.18 3,978,802 0.26 0.22 -0.20 1,598 20,860 1,305.2%
23 LLNW LIMELIGHT NETWORKS INC 2.67 2,666,752 0.83 0.48 -0.59 380 4,677 1,231.4%
24 AGNC AMERICAN CAPITAL AGENCY 19.75 3,443,197 0.15 0.15 -0.10 4,323 51,078 1,181.6%
25 SHPG SHIRE PLC AMERICAN DEPOSITARY 247.59 762,368 0.31 0.45 -2.99 909 10,532 1,159.0%
26 FLWS 1-800-FLOWERS.COM CL A 9.23 207,682 0.75 0.47 0.09 2 20 1,111.1%
27 BRS BRISTOW GROUP INC 39.92 768,608 0.56 0.33 -3.42 25 267 1,085.4%
28 HLX HELIX ENERGY SOLUTION GP 7.27 1,846,240 0.45 0.48 -0.42 74 792 1,071.7%
29 AZPN ASPEN TECHNOLOGY INC. COMMON 42.01 996,176 0.54 0.33 0.33 71 747 1,046.2%
30 CMP COMPASS MINERALS INTL 84.75 538,235 0.25 0.19 0.88 50 507 1,014.0%
31 HIG HARTFORD FNCL SVCS GROUP 48.82 14,570,837 0.40 0.17 1.34 3,887 38,899 1,000.8%
32 TNP TSAKOS ENERGY NAVIGATION 8.19 995,594 0.48 0.42 0.09 62 603 977.3%
33 TRV TRAVELERS COMPANIES INC 106.95 3,212,141 0.19 0.15 1.52 613 5,987 977.2%
34 DAR DARLING INTERNATIONAL 12.17 1,537,281 0.45 0.24 -0.08 566 5,215 921.4%
35 PDLI PDL BIOPHARMA INC 5.84 1,653,185 0.32 0.32 -0.04 115 1,046 912.7%
36 MBB ISHARES LEHMAN MBS ETF 109.12 238,342 0.03 0.03 -0.13 1 10 909.1%
37 CPA COPA HOLDINGS SA CL A 63.61 3,819,908 0.35 0.37 -9.62 293 2,630 897.9%
38 WLH WILLIAM LYON HOMES 25.16 232,387 0.32 0.38 0.22 10 92 893.2%
39 MJN MEAD JOHNSON NUTRITION 84.03 2,199,108 0.28 0.21 -0.84 401 3,346 834.2%
40 BGG BRIGGS & STRATTON CORP 20.00 2,669,498 0.24 0.24 1.45 41 338 820.4%
41 DCI DONALDSON CO INC 33.86 408,648 0.21 0.19 0.07 3 21 807.7%
42 BPOP POPULAR INC 30.80 420,673 0.40 0.23 0.01 268 2,098 782.5%
43 SAH SONIC AUTOMOTIVE INC 21.94 276,116 0.36 0.27 -0.05 1 10 769.2%
44 PAH PLATFORM SPECIALTY PRODUCTS CO 21.00 9,747,056 0.38 0.35 -2.46 210 1,511 720.6%
45 MTB M&T BANK CORP 129.52 425,363 0.17 0.18 0.57 89 634 713.2%
46 ARAY ACCURAY INC 6.22 948,529 1.16 0.42 -0.27 450 3,190 708.3%
47 ALDW ALON USA PARTNERS LP 26.00 386,965 0.45 0.45 0.05 209 1,475 707.1%
48 CIG COMPANHIA ENER MINAS GER 2.58 5,587,339 0.97 0.51 -0.14 44 310 699.8%
49 LAD LITHIA MOTORS INC CL A 115.04 285,581 0.33 0.39 -0.06 64 447 699.5%
50 QLIK QLIK TECHNOLOGIES 41.18 2,582,787 0.33 0.30 0.99 526 3,625 689.0%
51 EZCH EZCHIP SEMICONDUTOR LTD 20.26 581,560 0.38 0.43 1.45 250 1,716 686.1%
52 EWL ISHARES SWITZRLND INDEX 33.37 284,066 0.20 0.14 0.05 2 10 666.7%
53 IEF ISHARES LEHMAN 7-10Y ETF 106.37 1,626,459 0.06 0.07 -0.28 3,023 20,062 663.7%
54 PEIX PACIFIC ETHANOL INC 7.76 645,559 0.72 0.70 -0.08 483 3,203 662.7%
55 AXDX ACCELERATE DIAGNOSTICS INC. C 19.34 332,670 0.73 0.64 -0.95 168 1,102 656.7%
56 I INTELSAT S.A. 9.60 261,706 0.54 0.48 -0.41 231 1,510 654.8%
57 BECN BEACON ROOFING SUPPLY 35.96 341,555 0.22 0.28 0.19 3 21 636.4%
58 NGLS TARGA RESOURCES PRTRS LP 32.30 1,415,065 0.43 0.38 -0.40 666 4,168 625.5%
59 RLYP RELYPSA INC. COMMON STOCK 23.82 2,644,632 0.72 0.53 -3.00 521 3,240 622.2%
60 RDN RADIAN GROUP 18.36 912,367 0.22 0.20 0.02 463 2,871 620.4%
61 LILAK LIBERTY GLOBAL PLC LILAC CLASS 38.96 349,990 0.35 0.42 -0.54 3 21 617.6%
62 GOGL GOLDEN OCEAN GROUP 3.42 470,277 0.74 0.55 -0.19 82 501 612.5%
63 FLO FLOWERS FOODS INC 23.44 3,077,467 0.22 0.22 1.41 266 1,595 600.5%
64 EXPR EXPRESS 18.79 814,149 0.41 0.35 -0.31 197 1,129 574.6%
65 AT ATLANTIC POWER CORPORATIO 2.25 552,745 0.61 0.62 0.07 15 85 566.7%
66 BSQR BSQUARE CORPORATION 6.16 229,158 1.25 0.49 -0.02 30 167 566.1%
67 ASNA ASCENA RETAIL GROUP INC 12.37 3,562,522 0.45 0.37 0.02 2,664 14,926 560.3%
68 ARMH ARM HOLDINGS PLC ADS 43.09 2,828,712 0.30 0.28 -0.39 3,552 19,774 556.7%
69 ABMD ABIOMED INC 105.75 1,884,840 0.64 0.51 5.10 730 4,042 554.0%
70 LII LENNOX INTERNATIONAL INC 122.99 340,850 0.18 0.19 0.53 152 837 550.7%
71 LOCO EL POLLO LOCO HOLDINGS INC. CP 18.36 1,939,027 0.83 0.47 0.52 2,143 11,757 548.5%
72 WX WUXI PHARMATECH INC ADS 41.32 1,306,165 0.41 0.32 -0.25 816 4,267 523.2%
73 CLIR CLEARSIGN COMBUSTION CORPORATI 5.26 203,647 0.66 0.69 0.39 30 156 521.7%
74 FL FOOT LOCKER INC 72.66 1,404,024 0.25 0.22 0.44 2,018 10,519 521.4%
75 PGF POWERSHARES FNCL PFD ETF 18.43 329,609 0.26 0.04 -0.01 14 72 510.6%
76 WTR AQUA AMERICA INC 26.31 673,222 0.24 0.17 -0.05 27 137 509.3%
77 DFS DISCOVER FINANCIAL SVCS 55.09 3,264,759 0.20 0.20 -0.41 1,465 7,419 506.4%
78 AMAT APPLIED MATERIALS INC 17.05 17,022,786 0.45 0.27 -0.25 8,002 40,173 502.1%
79 DKS DICK'S SPORTING GOODS 50.44 2,061,891 0.37 0.25 -0.38 1,303 6,538 501.6%
80 BZH BEAZER HOMES USA 17.31 652,275 0.35 0.35 0.54 2,020 10,080 498.9%
81 PLCM POLYCOM INC 11.14 1,158,802 0.29 0.28 0.02 14 70 489.5%
82 ISSI INTEGRATED SILICON SOL 22.19 302,741 0.14 0.31 0.47 285 1,371 481.2%
83 AZO AUTOZONE INC 739.07 348,714 0.20 0.16 9.99 1,041 4,979 478.3%
84 GALT GALECTIN THERAPEUTICS INC. COM 2.70 1,525,087 0.99 0.76 0.32 14 68 472.2%
85 LAZ LAZARD LTD A 54.58 624,288 0.26 0.26 1.06 649 3,058 471.5%
86 ORLY O'REILLY AUTOMOTIVE INC 253.92 976,732 0.19 0.20 6.68 680 3,205 471.2%
87 TTEK TETRA TECH INC 27.17 480,850 0.18 0.21 -0.07 3 15 468.8%
88 JCP J.C. PENNEY CO INC 8.07 22,795,359 0.92 0.50 -0.20 20,744 97,047 467.8%
89 RGEN REPLIGEN CORP 35.15 225,622 0.67 0.53 -1.88 217 1,012 466.6%
90 HTH HILLTOP HOLDINGS INC 21.16 260,656 0.64 0.24 0.05 65 298 458.5%
91 TSU TIM PARTICIPACOES SA 12.24 1,285,730 0.49 0.40 -0.51 99 446 451.9%
92 MSCC MICROSEMI CORP 33.05 351,900 0.30 0.30 0.15 26 115 449.2%
93 AAWW ATLAS AIR WORLD HD INC 44.78 432,998 0.48 0.34 -0.39 150 671 447.9%
94 NEOG NEOGEN CORP 54.99 339,773 0.42 0.32 -2.11 14 64 447.6%
95 MDCO MEDICINES CO THE 30.29 594,009 0.64 0.39 -0.32 3,089 13,799 446.8%
96 CALL VOCALTEC COMMUNICATIONS 8.69 674,498 0.50 0.47 0.52 432 1,922 444.8%
97 ITB ISHARES DJ US HOME CONST 28.66 4,809,100 0.19 0.20 0.43 1,014 4,453 439.4%
98 ISIL INTERSIL CORPORATION 11.00 886,496 0.39 0.33 -0.15 330 1,435 434.7%
99 ATO ATMOS ENERGY CORP 57.12 362,795 0.21 0.18 -0.18 17 74 432.7%
100 VEU VANGUARD FTSE ALWLDEX US 47.52 1,275,983 0.16 0.14 -0.11 9 40 425.5%
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.