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 January 15, 2016. 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 EXAM EXAMWORKS GROUP 25.70 522,653 0.46 0.43 0.00 3 2,422 71,235.3%
2 MGNX MACROGENICS INC. COMMON STOCK 22.44 254,326 0.65 0.58 -1.35 4 1,295 31,585.4%
3 XNPT XENOPORT INC 4.45 719,921 0.99 0.71 -0.25 17 3,133 18,005.7%
4 FV FIRST TRUST DORSEY WRIGHT FOCU 20.86 4,869,591 0.29 0.18 -0.46 1 200 14,285.7%
5 HZO MARINEMAX INC 14.82 339,205 0.68 0.50 -1.34 7 796 11,880.6%
6 RPTP RAPTOR PHARMACEUTICALS 3.73 2,833,951 0.96 0.80 -0.40 92 10,665 11,567.2%
7 AZPN ASPEN TECHNOLOGY INC. COMMON 34.34 1,021,415 0.50 0.30 0.14 10 1,115 11,377.6%
8 VIRT VIRTU FINANCIAL INC. CLASS A S 22.30 552,584 0.42 0.29 0.40 36 2,664 7,400.0%
9 EVC ENTRAVISION CMMNCTNS 7.16 325,912 0.45 0.41 -0.18 11 700 6,140.4%
10 PKI PERKINELMER INC 47.41 879,202 0.29 0.21 -0.69 94 5,559 5,926.4%
11 MIK THE MICHAELS COMPANIES INC. CP 21.10 751,622 0.35 0.29 -0.02 233 7,081 3,044.3%
12 RLD REALD 10.63 545,285 0.51 0.33 0.22 40 1,132 2,837.1%
13 SHY ISHARES LEHMAN 1-3Y ETF 84.74 2,135,904 0.02 0.01 0.07 7 201 2,831.0%
14 VSTO VISTA OUTDOOR INC 44.90 332,949 0.46 0.29 -1.05 48 1,323 2,744.8%
15 LOCK LIFELOCK INC 13.02 1,680,472 0.70 0.84 -0.16 931 23,063 2,478.6%
16 KBE SPDR KBW BANK IDX FD ETF 29.54 4,301,965 0.33 0.21 -0.69 856 20,260 2,365.7%
17 BAK BRASKEM PFD CL A ADR 12.24 661,627 0.54 0.60 -0.25 9 200 2,325.6%
18 MAIN MAIN STREET CAPITAL CORP. 27.34 558,225 0.58 0.20 -0.01 304 6,569 2,160.9%
19 WEX WINLAND ELECTRONICS INC 72.03 416,494 0.45 0.27 -2.20 21 452 2,112.1%
20 EQT EQT CORP 52.50 1,896,097 0.49 0.32 0.47 240 4,973 2,076.4%
21 AVA AVISTA CORP 35.13 335,001 0.24 0.20 -0.32 1 26 2,000.0%
22 FM ISHARES MSCI FRONITER 100 INDE 22.50 462,554 0.27 0.16 -0.47 95 1,836 1,938.8%
23 OSIR OSIRIS THERAPEUTICS INC 7.28 1,401,705 0.84 0.58 -1.50 85 1,644 1,931.8%
24 OFG ORIENTAL FINANCIAL GROUP 6.01 1,167,956 0.93 0.59 -0.29 64 1,218 1,891.3%
25 DWA DREAMWORKS ANIMATION SKG 25.49 727,837 0.46 0.44 -0.60 278 5,184 1,864.1%
26 ALB ALBEMARLE CORP 47.91 1,443,261 0.48 0.35 -0.99 142 2,534 1,783.3%
27 ARPI AMERICAN RESIDENTIAL PROPERTIE 16.60 886,609 0.36 0.19 -0.19 1 17 1,700.0%
28 BANC FIRST PACTRUST BANCORP INC. C 13.48 248,147 0.39 0.24 -0.19 13 217 1,695.3%
29 NDRM NEURODERM LTD. ORDINARY SHARES 13.16 208,410 0.92 0.64 -0.66 3 45 1,666.7%
30 PRAH PRA HEALTH SCIENCES INC. COMMS 44.57 410,573 0.61 0.42 0.84 12 200 1,652.9%
31 SBGL SIBANYE GOLD LIMITED AMERICAN 7.78 2,575,410 0.67 0.65 0.49 177 2,676 1,514.4%
32 ASB ADVANSOURCE BIOMATERIALS 16.83 1,803,716 0.36 0.23 -0.33 19 288 1,492.2%
33 EPAY BOTTOMLINE TECHNOLOGIES 29.48 310,039 0.50 0.26 0.16 10 150 1,456.3%
34 MSGN THE MADISON SQUARE GARDEN COMP 19.50 665,363 0.38 0.24 -0.60 42 600 1,421.8%
35 BGFV BIG 5 SPORTING GOODS 11.62 312,347 0.61 0.53 0.47 108 1,534 1,416.4%
36 PNM PNM RESOURCES INC 30.20 746,447 0.29 0.22 -0.46 2 21 1,400.0%
37 KAR KAR AUCTION SERVICES 33.70 1,672,708 0.32 0.17 -0.48 119 1,658 1,399.2%
38 CFX COLFAX CORP 20.03 1,196,087 0.57 0.32 -0.70 251 3,500 1,396.6%
39 SAFM SANDERSON FARMS INC 74.66 1,304,991 0.43 0.32 -6.33 156 2,178 1,395.3%
40 CHT CHUNGHWA TELECOM CO LTD 29.81 324,737 0.15 0.14 -1.27 12 169 1,362.9%
41 RGLS REGULUS THERAPEUTICS INC. COMM 6.30 562,640 1.22 0.76 -0.13 70 929 1,327.1%
42 IEF ISHARES LEHMAN 7-10Y ETF 107.99 4,334,199 0.07 0.07 0.50 359 4,673 1,303.1%
43 KIM KIMCO REALTY CORP 25.40 4,648,078 0.28 0.22 0.12 17 225 1,293.1%
44 KHC THE KRAFT HEINZ COMPANY COMMON 69.20 6,481,238 0.28 0.26 -1.54 1,853 23,683 1,278.0%
45 VGK VANGUARD EUROPEAN ETF 45.26 8,417,101 0.24 0.18 -1.72 967 12,345 1,276.9%
46 UEPS NET 1 UEPS TECHNOLS INC 10.90 386,662 0.70 0.38 0.09 128 1,610 1,257.8%
47 EVH EVOLENT HEALTH INC 10.50 224,704 0.78 0.56 -0.41 3 40 1,250.0%
48 DBE POWERSHARES DB ENGY IDX 9.23 596,533 0.51 0.31 -0.46 2 25 1,250.0%
49 FNFG FIRST NIAGARA FNCL GROUP 9.78 4,315,213 0.24 0.26 -0.20 47 587 1,248.9%
50 EWH ISHARES HONG KONG INDEX 17.75 7,773,907 0.28 0.22 -0.60 326 4,011 1,231.1%
51 SDY SPDR S&P DIVIDEND IDX FD 68.99 1,840,965 0.24 0.15 -0.93 94 1,147 1,226.7%
52 CTAS CINTAS CORP 84.03 682,618 0.26 0.18 -1.51 104 1,265 1,212.8%
53 GLPI GAMING AND LEISURE PROPERTIES 26.01 947,977 0.38 0.22 0.08 287 3,460 1,207.3%
54 DF DEAN FOODS 18.07 4,008,177 0.39 0.33 -0.20 178 2,109 1,186.2%
55 EWA ISHARES MSCI AUS INDXETF 16.25 6,365,313 0.37 0.26 -0.92 497 5,856 1,178.5%
56 PRE PARTNERRE LTD 139.98 341,292 0.17 0.13 0.13 9 100 1,176.5%
57 EGO ELDORADO GOLD CORP 2.28 5,685,387 0.69 0.71 -0.13 1,026 12,042 1,173.8%
58 FLTX FLEETMATICS GROUP PLC 43.55 857,127 0.54 0.38 0.32 91 1,067 1,171.2%
59 KRA KRATON POLYMERS 15.07 341,743 0.53 0.36 -0.14 4 50 1,162.8%
60 CCC CALGON CARBON CORP 15.34 326,565 0.41 0.32 -0.67 20 232 1,160.0%
61 IRM IRON MOUNTAIN INC 24.84 1,137,201 0.33 0.25 -0.27 235 2,669 1,137.7%
62 SNDK SANDISK CORP 71.48 4,604,330 0.70 0.43 -3.35 2,889 32,551 1,126.8%
63 EIX EDISON INTERNATIONAL 59.12 2,862,163 0.20 0.20 -0.43 476 5,335 1,121.7%
64 SRPT SAREPTA THERAPEUTICS 14.28 17,586,479 2.52 1.12 -9.99 3,256 36,360 1,116.7%
65 ITOT ISHARES CORE S&P TOTAL US STK 84.98 377,455 0.26 0.16 -1.77 11 120 1,100.9%
66 OCUL OCULAR THERAPEUTIX INC. COMMOP 5.67 409,635 1.09 1.07 0.18 10 104 1,083.3%
67 KLXI KLX INC. COMMON STOCK 27.27 477,481 0.45 0.33 -1.22 14 146 1,073.5%
68 EZU ISHARES MSCI EMU IDX ETF 31.97 14,199,413 0.26 0.20 -1.15 29 311 1,068.7%
69 HLT HILTON WORLDWIDE HOLDINGS INC 17.75 12,038,748 0.46 0.26 -0.65 2,098 22,104 1,053.7%
70 DFRG DEL FRISCOS RESTAURANT GROUP 15.44 362,590 0.45 0.36 0.29 207 2,140 1,035.3%
71 BCR C.R. BARD INC 176.93 629,981 0.26 0.20 -0.02 59 604 1,023.7%
72 ARMK ARAMARK HOLDINGS CORP 31.11 2,029,457 0.26 0.21 -0.47 238 2,431 1,021.9%
73 AU ANGLOGOLD ASHANTI LTD 7.33 6,064,113 0.65 0.61 -0.09 957 9,615 1,004.5%
74 CUZ COUSINS PROPERTIES INC 8.58 1,627,064 0.45 0.25 -0.21 15 150 1,000.0%
75 HDGE ACTIVE BEAR ETF 12.02 1,255,604 0.28 0.17 0.29 34 338 991.2%
76 PH PARKER HANNIFIN CORP 87.99 2,433,745 0.35 0.23 -2.66 544 5,345 982.4%
77 SAIC SCIENCE APPLICATIONS INTL CORP 43.31 270,716 0.27 0.29 -0.61 6 60 967.7%
78 CNC CENTENE CORP 60.91 1,718,698 0.43 0.36 -1.67 377 3,634 963.7%
79 PTLA PORTOLA PHARMACEUTICALS INC. 37.26 624,043 1.10 0.52 -0.77 520 4,959 952.9%
80 FIZZ NATIONAL BEVERAGE CORP 38.29 224,402 0.63 0.38 -3.43 42 403 952.7%
81 WSM WILLIAMS SONOMA INC 50.45 2,041,317 0.37 0.23 -1.16 766 7,289 951.2%
82 EQC EQUITY COMMONWEALTH 26.31 679,967 0.24 0.18 -0.25 32 307 950.5%
83 CAI CACI INTERNATIONAL INC 6.27 397,118 0.76 0.59 -1.25 22 210 945.9%
84 DOX AMDOCS LTD 53.14 816,916 0.29 0.18 -0.78 110 1,032 938.2%
85 IYH ISHARES DJ US HLTHCR ETF 138.45 223,612 0.24 0.19 -1.98 8 75 937.5%
86 SIX SIX FLAGS INC 48.25 2,375,803 0.37 0.22 -2.70 440 4,092 930.0%
87 TYC TYCO INTERNATIONAL LTD. 30.29 4,197,868 0.31 0.19 0.07 1,132 10,462 924.0%
88 FENG PHOENIX NEW MEDIA ADR 4.63 248,657 0.48 0.55 -0.30 1 12 923.1%
89 CONN CONN'S INC 13.62 850,755 0.91 0.65 -1.19 1,289 11,882 921.7%
90 CBL CBL & ASSOC PROPERTIES 10.86 1,628,249 0.38 0.25 -0.22 50 457 919.5%
91 TDG TRANSDIGM GROUP INC 218.26 1,019,494 0.42 0.22 -8.29 178 1,624 912.4%
92 CATY CATHAY GENERAL BANCORP 27.60 842,230 0.45 0.26 -0.32 2 20 909.1%
93 ESS ESSEX PROPERTY TRUST INC 230.20 549,622 0.27 0.20 -0.63 10 93 902.9%
94 TSN TYSON FOODS INC 51.49 9,772,285 0.34 0.27 -1.42 3,303 29,642 897.4%
95 APH AMPHENOL CORP 45.49 3,683,933 0.37 0.23 -1.22 243 2,093 861.7%
96 ALU ALCATEL-LUCENT ADR 3.91 3,250,849 0.39 0.40 -0.14 4,355 37,237 855.0%
97 BGCP BGC PARTNERS INC CL A 8.81 2,006,652 0.46 0.33 -0.18 336 2,865 852.2%
98 RPXC RPX CORPORATION COMMON STOCK 10.33 408,592 0.53 0.33 -0.17 12 100 847.5%
99 VHC VIRNETX HOLDING CORP 3.94 4,164,956 2.43 0.79 0.24 1,252 10,494 838.4%
100 FRT FEDERAL REALTY INVESTMNT 146.74 412,373 0.27 0.19 -0.31 8 66 835.4%
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.