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 April 2, 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 APAM ARTISAN PARTNERS ASSET MANAGEM 46.77 405,527 0.24 0.28 0.77 1 152 13,818.2%
2 RTI RTI INTERNATIONAL METALS 36.50 976,728 0.25 0.48 0.32 3 301 10,750.0%
3 MMLP MARTIN MIDSTREAM PARTNER 36.00 734,370 0.30 0.37 0.57 46 3,703 8,120.6%
4 MOBI SKY-MOBI ADR 4.09 386,481 0.95 0.74 0.26 24 1,260 5,250.0%
5 KALU KAISER ALUMINUM CORP 77.34 213,151 0.19 0.15 0.30 3 149 5,137.9%
6 GOGL GOLDEN OCEAN GROUP 4.58 723,870 0.75 0.44 -0.26 5 245 4,900.0%
7 TCO TAUBMAN CENTERS INC 76.95 654,312 0.20 0.18 0.48 8 401 4,890.2%
8 CVBF CVB FINANCIAL CORP 15.91 359,115 0.42 0.23 0.12 12 515 4,364.4%
9 OFIX ORTHOFIX INTERNAT N.V. 36.87 225,134 0.46 0.28 -0.80 12 470 4,051.7%
10 MD MEDNAX INC 71.88 358,660 0.30 0.18 0.39 1 40 4,000.0%
11 VFC VF CORP 75.48 1,073,450 0.21 0.17 0.45 853 31,340 3,672.4%
12 KNX KNIGHT TRANSPORTATION 31.20 1,212,172 0.27 0.26 -0.76 17 587 3,557.6%
13 FDP FRESH DEL MONTE PRDCE 39.50 242,313 0.24 0.20 -0.24 12 340 2,956.5%
14 TRIB TRINITY BIOTECH PLC ADR 17.45 934,466 0.44 0.30 -1.81 4 98 2,722.2%
15 L LOEWS CORP 41.15 1,081,724 0.15 0.14 0.72 24 600 2,542.4%
16 NPBC NATIONAL PENN BANCSHARES 10.85 952,409 0.36 0.21 0.03 1 28 2,333.3%
17 SIAL SIGMA-ALDRICH CORP 138.51 539,063 0.12 0.29 0.05 1 24 2,181.8%
18 OMI OWENS & MINOR INC 33.70 312,912 0.18 0.18 0.20 3 46 1,840.0%
19 CARB CARBONITE INC. COMMON STOCK 12.25 717,273 0.49 0.44 -1.98 39 659 1,702.8%
20 LHO LASALLE HOTEL PROPERTIES 39.17 873,274 0.19 0.22 0.15 12 204 1,700.0%
21 FOR FORESTAR GROUP INC 16.16 303,067 0.40 0.30 0.38 89 1,504 1,693.7%
22 TPH TRI POINTE HOMES INC 15.48 1,768,650 0.31 0.31 0.33 129 2,041 1,587.1%
23 ARAY ACCURAY INC 9.74 1,901,636 0.43 0.39 0.32 474 6,424 1,355.0%
24 DEO DIAGEO PLC ADS 112.56 561,216 0.20 0.17 1.53 527 7,014 1,331.9%
25 AWK AMERICAN WATER WORKS CO 54.89 582,158 0.16 0.15 0.43 94 1,214 1,298.4%
26 CWCO CONSOLIDATED WATER 11.32 203,495 0.34 0.39 0.73 10 124 1,192.3%
27 ANTM ANTHEM INC 153.95 1,624,773 0.24 0.22 -0.04 1,113 12,956 1,164.6%
28 DST DST SYSTEMS INC 111.57 292,604 0.21 0.17 0.99 38 421 1,102.1%
29 IHS IHS INC CL A 120.33 1,048,083 0.21 0.21 6.52 150 1,551 1,034.7%
30 BMS BEMIS CO INC 45.53 1,031,395 0.24 0.15 -0.16 190 1,958 1,031.6%
31 SRC SPIRIT REALTY CAPITAL INC 12.30 4,852,727 0.23 0.15 0.10 8 77 1,026.7%
32 WBMD WEBMD HEALTH CORP. CLASS A 44.84 368,829 0.38 0.34 0.86 37 366 997.3%
33 DK DELEK US HOLDINGS INC. 39.76 1,306,537 0.36 0.34 -1.10 133 1,327 997.0%
34 LRN K12 INC 16.69 205,862 0.49 0.51 0.84 16 155 974.8%
35 CLB CORE LABORATORIES N.V. 112.30 1,105,857 0.33 0.40 6.28 345 3,316 960.3%
36 SKUL SKULLCANDY INC. 11.47 503,555 0.44 0.41 0.59 158 1,509 952.7%
37 RENN RENREN INC 2.68 1,759,057 0.46 0.34 0.23 74 699 944.6%
38 CENX CENTURY ALUMINUM COMPANY 14.03 2,801,745 0.51 0.53 -0.09 450 4,165 925.6%
39 CRS CARPENTER TECHNOL CORP 36.21 792,769 0.30 0.30 0.53 61 560 922.6%
40 IGT INTERNAT GAME TECHNOLOGY 17.77 13,506,945 0.13 0.26 0.22 246 2,240 910.2%
41 OI OWENS ILLINOIS INC 23.54 977,712 0.22 0.27 0.17 140 1,269 908.4%
42 KEYW KEYW HOLDING 8.57 300,612 0.82 0.53 0.18 134 1,211 901.0%
43 FAF FIRST AMERICAN CORP THE 36.06 462,968 0.34 0.18 0.28 5 40 888.9%
44 GPN GLOBAL PAYMENTS INC 91.92 345,496 0.29 0.20 0.09 34 304 886.3%
45 HW HEADWATERS INC 18.31 631,056 0.29 0.34 0.22 185 1,597 865.6%
46 SPB SPECTRUM BRANDS INC 88.24 784,871 0.26 0.17 -0.88 5 42 857.1%
47 KAR KAR AUCTION SERVICES 38.06 945,981 0.22 0.20 0.19 6 50 847.5%
48 CYN CITY NATIONAL CORP 89.81 202,069 0.12 0.25 0.40 1 11 846.2%
49 ABEV AMBEV S.A. 6.04 22,453,028 0.43 0.29 0.12 19 156 843.2%
50 PRIM PRIMORIS SERVICES CORP 18.10 330,775 0.22 0.43 1.03 7 55 808.8%
51 PCAR PACCAR INC 61.20 2,623,084 0.23 0.21 -0.70 429 3,468 808.0%
52 SEMG SEMGROUP 82.62 448,844 0.28 0.32 0.61 257 2,047 797.7%
53 KMX CARMAX INC 74.73 9,022,975 0.24 0.33 6.34 3,782 29,396 777.3%
54 SHOO STEVEN MADDEN LTD 38.20 741,043 0.27 0.27 0.71 8 61 772.2%
55 IRDM IRIDIUM COMMUNICATIONS 10.20 1,108,966 0.32 0.38 0.05 96 736 765.9%
56 RDNT RADNET INC 8.68 341,914 0.60 0.60 0.00 38 290 765.2%
57 GOMO SUNGY MOBILE LTD ADR 4.46 252,759 0.57 0.69 0.34 225 1,684 749.4%
58 BAS BASIC ENERGY SERVICES 7.85 4,486,911 0.62 0.76 0.65 109 808 741.3%
59 CVI CVR ENERGY INC 40.65 317,466 0.34 0.31 -2.02 66 480 728.4%
60 FTK FLOTEK INDUSTRIES INC 15.70 775,644 0.41 0.44 0.65 323 2,298 712.1%
61 PERY PERRY ELLIS INTERNATIONAL 23.75 369,708 0.36 0.31 0.10 86 608 707.0%
62 ALGT ALLEGIANT TRAVEL CO 161.90 503,017 0.37 0.30 -9.99 113 797 704.1%
63 AVX AVX CORP 14.38 209,119 0.22 0.24 0.02 1 7 700.0%
64 EWY ISHARES MSCI SOUTH KOREA 58.01 2,875,316 0.15 0.14 0.62 1,573 11,004 699.8%
65 EW EDWARDS LIFE SCIENCES 140.60 803,723 0.30 0.28 -0.10 616 4,241 688.0%
66 CLDT CHATHAM LODGING TRUST 29.67 270,710 0.22 0.19 0.21 21 141 684.5%
67 MOMO MOPALS.COM INC. COMMON STOCK 10.51 963,795 0.74 2.87 -0.08 318 2,172 683.0%
68 EMR EMERSON ELECTRIC CO 55.54 5,901,082 0.31 0.18 -0.35 6,206 41,477 668.3%
69 HCA HCA HOLDINGS EQ WITH ISEQUITYF 75.05 1,647,869 0.27 0.27 0.20 2,920 19,162 656.3%
70 DV DEVRY INC 34.88 825,427 0.31 0.35 0.88 63 403 644.8%
71 PDS PRECISION DRILLING TR UN 6.57 4,703,490 0.44 0.53 0.05 355 2,283 643.6%
72 XPO EXPRESS-1 EXPEDITED SLTNS 44.50 676,329 0.37 0.41 -1.82 655 4,142 632.8%
73 LPI LAREDO PETROLEUM HOLDINGS INC 14.30 6,615,828 0.58 0.76 0.90 542 3,422 631.8%
74 LPL LG DISPLAY CO LTD 14.82 206,637 0.54 0.30 0.28 11 70 619.5%
75 FRP FAIRPOINT COMMUNICATIONS 19.33 293,369 0.37 0.34 1.15 14 86 618.7%
76 RBA RITCHIE BROS AUCTIONEERS 25.55 548,814 0.32 0.19 0.71 15 90 608.1%
77 MSI MOTOROLA SOLUTIONS INC 62.51 8,060,636 0.25 0.18 -4.16 968 5,812 600.6%
78 YANG DIREXION DAILY CHINA BEAR 3X 8.02 239,951 0.57 0.58 -0.23 75 451 599.7%
79 KFY KORN FERRY INTERNATIONAL 33.25 513,040 0.29 0.27 0.24 21 125 598.1%
80 AEG AEGON N.V. 8.12 806,553 0.22 0.22 0.14 28 165 585.1%
81 NTAP NETAPP INC 35.63 4,353,576 0.23 0.23 0.36 5,535 31,834 575.1%
82 SEAC SEACHANGE INTERNAT INC 6.95 1,168,896 0.14 0.39 -1.05 31 178 572.3%
83 DTV DIRECTV GROUP INC. THE 86.37 1,511,360 0.10 0.15 0.58 2,036 11,536 566.6%
84 DLTR DOLLAR TREE INC 81.12 1,793,339 0.20 0.19 -0.18 550 3,096 562.9%
85 MAS MASCO CORP 26.62 5,568,678 0.32 0.25 0.55 2,002 11,192 559.1%
86 BWC BABCOCK & WILCOX CO 31.63 855,680 0.23 0.23 -0.03 26 145 557.7%
87 AMSG AMSURG CORP CL A 63.47 553,423 0.22 0.26 2.77 55 304 553.7%
88 CNW CON-WAY INC 41.62 2,113,245 0.31 0.25 -1.58 129 711 550.3%
89 NYT NEW YORK TIMES 13.55 993,426 0.44 0.32 -0.05 17 90 545.5%
90 CMCM CHEETAH MOBILE INC 20.03 2,391,896 0.62 0.77 2.55 2,793 15,230 545.3%
91 MTRX MATRIX SERVICE CO 19.48 394,685 0.27 0.51 1.55 12 63 543.1%
92 DAN DANA HOLDING CORP 21.29 2,349,865 0.28 0.32 0.24 112 601 536.6%
93 M MACY'S INC 67.85 9,862,227 0.23 0.22 2.40 6,777 36,306 535.7%
94 SIRI SIRIUS XM RADIO INC 3.91 27,556,682 0.26 0.20 0.07 1,706 9,048 530.3%
95 ORIG OCEAN RIG UDW INC. COMMON STOC 6.78 417,420 0.59 0.44 0.15 131 691 526.3%
96 WDR WADDELL & REED FINANCIAL INC 50.18 605,465 0.29 0.25 0.54 18 94 519.3%
97 PVTB PRIVATEBANCORP INC 35.53 300,187 0.57 0.26 0.12 4 19 513.5%
98 IIVI II-VI INC 18.91 297,046 0.38 0.32 0.41 17 87 502.9%
99 CPE CALLON PETROLEUM CO 8.09 2,284,757 0.52 0.73 0.30 290 1,458 502.9%
100 MJN MEAD JOHNSON NUTRITION 103.11 927,566 0.28 0.22 1.96 160 802 501.3%
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.