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 May 2, 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 FDP FRESH DEL MONTE PRDCE 52.47 780,326 0.28 0.28 -8.03 4 298 8,514.3%
2 WAIR WESCO AIRCRAFT HOLDINGS INC 9.60 1,468,704 0.63 0.35 -0.35 41 3,152 7,632.0%
3 GAIA GAIAM INC CL A 11.55 227,318 0.40 0.39 0.75 2 110 7,333.3%
4 FI FRANKS INTERNATIONAL 9.15 1,665,434 0.47 0.38 0.14 7 509 6,878.4%
5 QUOT LIFE QUOTES INC 11.50 952,621 0.84 0.45 0.70 37 1,632 4,398.9%
6 ANW AEGEAN MARINE PETRO NET 10.55 955,249 0.68 0.51 -0.75 60 2,453 4,074.8%
7 SPB SPECTRUM BRANDS INC 131.83 1,741,835 0.19 0.24 -9.99 114 4,505 3,948.3%
8 HTA HEALTHCARE TRUST OF AMERICA IN 29.62 6,293,678 0.25 0.21 -0.98 340 13,288 3,911.7%
9 DENN DENNY'S CORP 12.71 358,552 0.38 0.26 -0.02 7 234 3,342.9%
10 MOH MOLINA HEALTHCARE 59.75 10,781,132 0.53 0.42 8.95 94 2,617 2,787.0%
11 ENOC ENERNOC INC 5.50 293,362 0.66 0.46 -0.25 14 353 2,595.6%
12 CALD CALLIDUS SOFTWARE INC 21.60 423,098 0.52 0.32 0.15 34 838 2,443.1%
13 COTV COTIVITI HOLDINGS INC 41.57 297,874 0.42 0.38 -0.15 5 128 2,415.1%
14 CUBE CUBESMART 25.05 1,582,356 0.19 0.22 -0.24 69 1,645 2,401.5%
15 DVMT DVMT 66.93 1,138,730 0.24 0.18 -0.64 434 10,129 2,336.6%
16 VRNS VARONIS SYSTEMS INC. COMMON S 31.95 316,847 0.62 0.31 -0.05 5 105 2,333.3%
17 NYRT NEW YORK REIT INC 9.66 4,361,771 0.31 0.17 0.07 154 3,478 2,257.0%
18 VIAV VIAVI SOLUTIONS INC COMMON STO 10.14 5,204,716 0.52 0.26 0.03 960 21,340 2,222.9%
19 KTWO K2M GROUP HOLDINGS INC 22.39 436,490 0.51 0.50 0.32 31 683 2,182.1%
20 BPMC BLUEPRINT MEDICINES CORPORATIO 47.04 344,210 0.63 0.52 -1.45 22 464 2,138.2%
21 EIX EDISON INTERNATIONAL 79.11 1,496,858 0.11 0.16 -0.13 149 2,962 1,993.3%
22 SNSS SUNESIS PHARMACEUTICALS 2.96 1,301,976 1.10 1.92 -0.70 41 759 1,842.2%
23 ARTX AROTECH CORP 3.25 388,862 1.18 0.68 0.05 69 1,233 1,797.4%
24 PSO PEARSON PLC ADS 8.29 466,085 0.46 0.44 0.15 9 162 1,780.2%
25 DBA POWERSHARES DB AGRI INDX 20.05 1,097,080 0.14 0.11 0.04 625 10,874 1,741.0%
26 ZAGG ZAGG INC 7.60 883,682 0.78 0.56 0.55 81 1,370 1,691.4%
27 DV DEVRY INC 37.85 663,925 0.54 0.43 -0.30 122 2,050 1,685.9%
28 EVHC ENVISION HEALTHCARE HOLDINGS 58.32 2,151,654 0.45 1.19 2.14 232 3,831 1,651.3%
29 KGC KINROSS GOLD 3.36 14,164,610 0.54 0.57 -0.04 3,132 48,780 1,557.7%
30 CSU CAPITAL SENIOR LIVING CP 14.63 839,914 0.43 0.35 0.40 2 34 1,545.5%
31 TNET TRINET GROUP INC 28.96 488,504 0.70 0.30 -0.32 78 1,135 1,464.5%
32 WBMD WEBMD HEALTH CORP. CLASS A 53.70 1,036,362 0.41 0.23 -0.39 616 8,889 1,442.8%
33 CHGG CHEGG INC 11.79 13,032,571 0.52 0.41 2.63 323 4,616 1,430.9%
34 SUM SUMMIT MATERIALS INC 26.89 3,293,829 0.47 0.34 0.41 10 139 1,404.0%
35 CNCE CONCERT PHARMACEUTICALS INC. 15.74 320,237 0.71 0.72 0.14 29 400 1,403.5%
36 BNO UNITED STATES BRENT OIL FUND 13.53 523,253 0.34 0.32 -0.28 8 117 1,392.9%
37 FRT FEDERAL REALTY INVESTMNT 133.81 629,082 0.21 0.17 0.65 26 340 1,312.7%
38 WMC WESTERN ASSET MORTGAGE CAPITAL 10.50 313,583 0.19 0.21 -0.15 21 262 1,265.7%
39 SPR SPIRIT AEROSYSTEMS HOLDINGS 58.29 1,348,467 0.39 0.24 1.04 73 859 1,178.3%
40 HOLX HOLOGIC INC 45.30 1,816,709 0.29 0.19 -0.06 555 6,513 1,172.9%
41 BRCD BROCADE COMMUNICATIONS 12.57 6,026,423 0.12 0.33 -0.01 32 368 1,146.4%
42 XENT INTERSECT ENT INC. COMMON STOL 20.05 563,175 0.57 0.83 0.10 20 231 1,143.6%
43 A AGILENT TECHNOLOGIES INC 55.93 1,634,321 0.20 0.21 0.13 448 5,102 1,139.3%
44 VRSK VERISK ANALYTICS INC 82.10 1,192,666 0.25 0.14 -0.67 50 557 1,114.0%
45 NCMI NATIONAL CINEMEDIA INC 12.04 325,883 0.49 0.24 -0.01 27 294 1,092.9%
46 CPLP CAPITAL PRODUCTS PTNR LP 3.51 891,843 1.20 0.36 -0.04 68 729 1,073.6%
47 MUB ISHARES S&P NTL AMT FREE 109.08 420,798 0.05 0.03 0.15 197 2,092 1,063.0%
48 DG DOLLAR GENERAL 73.77 2,730,307 0.21 0.29 1.72 2,103 21,785 1,036.0%
49 ANGI ANGIES LIST INC. COMMON STOCK 9.51 26,448,696 0.57 0.63 3.62 551 5,679 1,031.2%
50 PAYC PAYCOM SOFTWARE INC 60.52 795,538 0.50 0.38 -0.24 498 5,091 1,022.5%
51 GRPN GROUPON INC. CLASS A COMMON S 4.00 14,837,672 1.02 0.54 0.05 4,137 41,779 1,009.8%
52 MCRN MILACRON HLDGS CORP 17.46 927,818 0.39 0.39 -0.14 108 1,079 1,000.0%
53 TLRD TLRD 12.75 1,204,582 0.69 0.73 0.52 604 6,024 998.2%
54 SONS SONUS NETWORKS INC 7.81 1,913,373 0.32 0.41 0.14 145 1,445 995.2%
55 ELF ELF 26.66 1,770,367 0.47 0.37 -0.91 65 638 977.0%
56 CMRX CHIMERIX INC. COMMON STOCK 5.22 432,081 0.64 0.55 -0.64 31 296 964.2%
57 MHLD MAIDEN HOLDINGS LTD 12.15 867,399 0.35 0.30 -0.25 245 2,341 955.9%
58 IYZ ISHARES DJ US TELECOM 34.03 398,237 0.12 0.18 0.17 10 95 950.0%
59 HGV HGV 34.69 1,462,318 0.23 0.26 0.75 47 433 927.2%
60 STWD STARWOOD PROPERTY TRUST INC 22.49 2,215,448 0.13 0.14 -0.24 498 4,517 906.7%
61 KYN KAYNE ANDERSON MLP 19.80 266,017 0.18 0.27 -0.10 10 86 895.8%
62 BAM BROOKFIELD ASSET MGMT 37.77 1,171,304 0.20 0.19 0.74 23 207 892.2%
63 LMNX LUMINEX CORPORATION 20.23 1,181,840 0.37 0.30 1.30 6 51 879.3%
64 SSTK SHUTTERSTCOK INC 43.91 419,407 0.61 0.38 0.01 89 773 870.5%
65 TAP MOLSON COORS BREWING CLB 95.36 1,948,082 0.24 0.20 0.10 1,038 8,788 847.0%
66 MBI MBIA INC 8.06 1,774,066 0.53 0.36 -0.09 1,689 14,114 835.5%
67 SALE RETAILMENOT INC. SERIES 1 COM 11.60 796,879 0.45 0.66 0.03 13 107 829.5%
68 RRTS ROADRUNNER TRANSPORTATION SYST 6.78 320,648 0.63 0.70 0.11 39 324 828.6%
69 ADM ARCHER DANIELS MIDLAND 41.67 8,263,132 0.18 0.25 -4.06 1,436 11,794 821.5%
70 CBT CABOT CORP 56.23 1,036,543 0.33 0.26 -4.13 24 199 818.9%
71 MDLZ MONDELEZ INTERNATIONAL INC. C 43.77 12,968,678 0.29 0.23 -0.29 10,940 88,955 813.1%
72 MDRX ALLSCRIPTS-MISYS HLTHCRE 12.25 1,951,540 0.44 0.30 0.12 143 1,150 806.5%
73 AMED AMEDISYS INC 56.09 275,318 0.44 0.30 0.90 12 97 801.7%
74 CSOD CORNERSTONE ONDEMAND 39.24 609,665 0.48 0.39 0.39 451 3,545 786.7%
75 AKAM AKAMAI TECHNOLOGIES INC 62.50 2,490,270 0.55 0.32 1.02 2,904 22,457 773.3%
76 ABY ABENGOA YIELD PLC ORDINARY SHA 20.37 329,762 0.33 0.29 -0.16 3 23 766.7%
77 TOWR TOWER INTERNATIONAL 27.90 272,769 0.33 0.35 0.65 14 109 762.2%
78 KFRC KFORCE INC 22.20 202,068 0.57 0.34 -0.25 1 9 750.0%
79 SMRT STEIN MART INC 2.22 1,067,350 1.43 0.58 -0.05 44 328 747.2%
80 AMRC AMERESCO 6.40 212,575 0.72 0.48 0.00 3 20 740.7%
81 SM ST MARY LAND & EXPLOR 22.09 3,331,552 0.59 0.64 -0.46 1,152 8,476 736.0%
82 MEI METHODE ELECTRONICS INC. 44.25 311,017 0.29 0.29 -0.40 26 189 721.4%
83 TRN TRINITY INDUSTRIES INC 27.35 1,753,553 0.35 0.34 0.29 2,661 19,052 716.0%
84 TXRH TEXAS ROADHOUSE INC 51.35 4,230,535 0.29 0.32 5.37 128 916 715.1%
85 VPL VANGUARD INDEX ETF 64.26 679,506 0.10 0.13 0.20 6 40 714.3%
86 RBA RITCHIE BROS AUCTIONEERS 32.61 674,233 0.35 0.36 0.02 14 100 704.2%
87 CHT CHUNGHWA TELECOM CO LTD 34.27 308,302 0.10 0.14 0.52 1 7 700.0%
88 CAKE CHEESECAKE FACTORY INC 65.91 1,400,277 0.30 0.22 2.11 148 1,028 695.5%
89 ACHC ACADIA HEALTHCARE COMPANY INC 45.39 1,731,554 0.31 0.39 1.45 171 1,182 690.4%
90 ROCK GIBRALTAR INDUSTRIES INC 38.90 207,434 0.50 0.36 -0.25 40 276 690.0%
91 BXMT BLACKSTONE MORTGAGE TRUST INC 30.67 1,141,576 0.12 0.14 -0.35 113 773 683.5%
92 DVA DAVITA INC 70.09 1,950,318 0.23 0.20 1.01 717 4,883 680.8%
93 TOWN TOWNE BANK VA 31.65 245,372 0.32 0.24 -0.50 18 120 678.0%
94 CCOI COGENT CMMNCTNS GRP INC 44.00 388,519 0.36 0.27 -0.95 5 35 673.1%
95 CNO CONSECO INC 21.48 1,084,512 0.23 0.29 0.19 30 198 655.6%
96 UN UNILEVER N.V. 52.78 2,277,020 0.22 0.25 0.57 595 3,903 655.6%
97 TBI TRUEBLUE INC 27.00 761,949 0.39 0.32 -0.40 19 126 649.5%
98 HZO MARINEMAX INC 20.35 270,405 0.34 0.40 -0.10 77 500 646.8%
99 Q QWEST CMMNCTNS INTL INC 85.34 1,301,264 0.18 0.22 0.75 243 1,511 622.8%
100 VIV VIVO PARTICIPACOES SA 15.21 1,829,571 0.26 0.31 0.43 55 341 616.6%
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.