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 September 9, 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 CPG CRESCENT POINT ENERGY CORP 13.88 2,508,189 0.45 0.59 -1.81 2 504 33,600.0%
2 NYMT NEW YORK MORTGAGE TRUST 5.90 1,389,419 0.43 0.42 -0.30 10 2,412 24,866.0%
3 BLDR BUILDERS FIRSTSOURCE INC 12.62 1,741,327 0.46 0.55 -0.99 122 29,754 24,388.5%
4 CHSP CHESAPEAKE LODGING TRUST 24.31 448,245 0.30 0.29 -0.78 4 573 13,022.7%
5 NNN NATIONAL RETAIL PPT INC 48.59 1,102,331 0.23 0.19 -2.54 9 813 9,344.8%
6 MPWR MONOLITHIC POWER SYSTEMS 73.42 458,029 0.30 0.27 -2.14 27 1,518 5,728.3%
7 JEC JACOBS ENGINEERING GROUP 50.15 749,790 0.23 0.26 -1.42 70 3,844 5,499.3%
8 XHB SPDR S&P HMBLDRS IDX FND 34.30 5,280,817 0.23 0.21 -1.64 1,835 91,961 5,012.6%
9 WLTW WILLIS TOWERS WATSON PUBLIC LT 122.05 628,399 0.19 0.24 -3.37 18 853 4,686.8%
10 IEV ISHARES S&PEUROPE350 ETF 39.32 590,543 0.16 0.22 -0.84 3 144 4,500.0%
11 PRKR PARKERVISION INC 4.55 204,063 0.93 2.56 -0.06 50 2,228 4,420.6%
12 TV GRUPO TELEVISA SA GDR 25.34 4,641,956 0.27 0.30 -1.47 141 5,787 4,113.0%
13 BNDX VANGUARD TOTAL INTERNATIONAL B 55.70 915,676 0.03 0.03 -0.21 11 437 3,936.9%
14 SPLV PWSH SP 500 LOW 40.82 6,869,156 0.16 0.12 -1.24 694 26,631 3,837.3%
15 TGA TRANSGLOBE ENERGY CORP 2.16 223,250 0.66 0.67 0.19 1 40 3,636.4%
16 NHI NATIONAL HEALTH INVESTOR 77.41 423,309 0.23 0.21 -3.92 13 467 3,620.2%
17 NEP CHINA NORTH EAST PETRO 28.90 5,806,617 0.29 0.44 -1.81 9 293 3,447.1%
18 NXTM NXSTAGE MEDICAL INC 22.70 474,114 0.38 0.43 -1.20 61 2,093 3,436.8%
19 RHI ROBERT HALF INTERNATL 37.30 838,571 0.29 0.32 -0.77 58 1,974 3,397.6%
20 STOR STORE CAPITAL CORP 28.58 1,264,466 0.29 0.18 -1.25 5 164 3,346.9%
21 RS RELIANCE STEEL & ALUM CO 70.33 574,585 0.28 0.28 -2.81 33 1,061 3,224.9%
22 SNX SYNNEX 102.41 223,897 0.33 0.26 -2.29 7 200 3,076.9%
23 SDIV GLOBAL X SUPERDIV ETF 21.11 300,605 0.12 0.17 -0.75 2 47 2,937.5%
24 RWT REDWOOD TRUST INC 13.61 567,148 0.32 0.32 -0.71 6 173 2,932.2%
25 IWR ISHARES RUSS MCAP IDXETF 170.77 232,859 0.17 0.16 -5.14 9 247 2,839.1%
26 HRTX HERON THERAPEUTICS INC. COMMO 18.80 828,415 0.72 0.90 -0.07 334 9,114 2,732.8%
27 TREX TREX CO INC 57.40 347,495 0.35 0.40 -2.98 36 926 2,601.1%
28 VT VANGUARD TOTAL WORLD STOCK I 60.16 559,184 0.19 0.17 -1.50 10 240 2,500.0%
29 ACC AMERICAN CAMPUS COMM 48.57 712,080 0.18 0.20 -2.15 4 102 2,428.6%
30 FLS FLOWSERVE CORP 46.24 1,107,797 0.29 0.32 -1.84 46 1,121 2,421.2%
31 EWT ISHARES MSCI TAIWAN ETF 15.04 11,857,540 0.29 0.22 -0.60 237 5,518 2,327.3%
32 ANGI ANGIES LIST INC. COMMON STOCK 9.84 481,689 0.53 0.51 -0.55 159 3,644 2,290.4%
33 URTY PROSHARES ULTRAPRO RUSSELL 200 86.66 252,594 0.50 0.57 -9.15 3 72 2,250.0%
34 PRAA PORTFOLIO RECOVERY ASSOC 32.03 443,979 0.36 0.57 -0.86 184 4,107 2,233.3%
35 WCC WESCO INTERNATIONAL INC 57.86 1,066,596 0.32 0.35 -3.27 8 180 2,195.1%
36 NOBL NOBLE INTERNATIONAL LTD 53.64 649,154 0.12 0.14 -1.57 3 62 2,137.9%
37 VV VANGUARD LARGE CAP ETF 97.80 270,415 0.17 0.15 -2.41 2 47 2,136.4%
38 TPC TUTOR PERINI CORP 21.77 332,521 0.59 0.54 -1.42 10 219 2,105.8%
39 USMV ISHARES MSCI USA MIN VOLUME IN 44.90 8,741,675 0.15 0.12 -1.24 640 13,461 2,104.6%
40 PMT PENNYMAC MORTGAGE INV TR 14.98 805,901 0.23 0.32 -0.38 28 577 2,083.0%
41 ARE ALEXANDRIA REAL EST EQ 106.31 843,340 0.26 0.21 -7.28 16 334 2,049.1%
42 AHP ASHFORD HOSPITALITY PRIME 15.06 272,390 0.50 0.50 -0.57 28 567 2,032.3%
43 VLRS CONTROLADORA VUELA COMPAA DE A 17.83 236,871 0.28 0.34 -0.18 6 110 1,964.3%
44 AOS A O SMITH CORP 91.08 1,043,692 0.25 0.26 -5.75 124 2,429 1,963.6%
45 SHLM A. SCHULMAN INC 27.12 647,165 0.39 0.60 0.04 43 835 1,932.9%
46 BDN BRANDYWINE REALTY TRUST 15.78 2,134,490 0.27 0.23 -0.78 2 30 1,875.0%
47 UGI UGI CORP 45.40 673,880 0.23 0.19 -1.82 8 148 1,873.4%
48 GPT GRAMERCY PROPERTY TRUST INC 9.29 2,321,600 0.22 1.16 -0.50 2 41 1,863.6%
49 VHC VIRNETX HOLDING CORP 2.37 2,403,046 2.96 1.16 -0.37 419 7,539 1,800.6%
50 XLB SECTOR SPDR TR MTRL ETF 47.44 8,607,424 0.21 0.20 -1.42 3,309 58,570 1,770.1%
51 ABB ABB LTD ADR 22.17 1,837,695 0.35 0.22 -0.48 127 2,167 1,711.7%
52 VIV VIVO PARTICIPACOES SA 14.26 1,771,527 0.29 0.38 -1.15 8 140 1,686.7%
53 IWB ISHARES TR RUSSLL1000ETF 118.62 1,595,572 0.15 0.15 -2.98 8 126 1,680.0%
54 HOLX HOLOGIC INC 37.16 2,337,634 0.22 0.28 -1.34 262 4,357 1,661.7%
55 ANH ANWORTH MTG ASSET CORP 4.86 867,170 0.28 0.19 -0.21 12 202 1,629.0%
56 EEFT EURONET WORLDWIDE INC 78.16 366,760 0.31 0.34 -1.21 33 506 1,556.9%
57 LRCX LAM RESEARCH CORP 91.18 2,655,886 0.26 0.28 -2.39 505 7,797 1,543.7%
58 VEA VANGUARD EUROPE PACI ETF 37.15 6,767,537 0.20 0.19 -0.80 27 417 1,527.5%
59 HFC HOLLYFRONTIER 25.61 3,912,218 0.66 0.45 -0.21 1,754 26,477 1,509.2%
60 AEL AMERICAN EQTY INVST LIFE 17.81 543,783 0.38 0.48 -0.24 40 596 1,497.5%
61 IVW ISHARES S&P500 GRWTH ETF 118.94 935,100 0.14 0.15 -3.02 5 67 1,488.9%
62 ROK ROCKWELL AUTOMATION 112.50 709,976 0.21 0.23 -3.71 68 991 1,453.1%
63 EWH ISHARES HONG KONG INDEX 21.95 4,653,508 0.16 0.18 -0.15 764 11,022 1,443.0%
64 RPM RPM INTERNATIONAL INC DE 51.75 2,083,152 0.20 0.21 -3.37 195 2,722 1,399.5%
65 UFS DOMTAR CORP 35.30 750,150 0.60 0.31 -1.55 15 206 1,373.3%
66 DRV DIREXION SH DRE BEAR 3X 12.87 270,890 0.53 0.49 1.37 22 295 1,347.0%
67 FMC FMC CORP 44.86 1,547,447 0.37 0.36 -2.53 291 3,907 1,344.5%
68 KEYW KEYW HOLDING 9.81 214,229 0.50 0.64 -0.48 15 200 1,333.3%
69 UBNT UBIQUITI NETWORKS INC. COMMON 51.00 891,864 0.35 0.36 -2.01 455 5,742 1,263.4%
70 FLXN FLEXION THERAPEUTICS INC 15.82 317,443 0.78 0.89 -1.13 19 235 1,256.7%
71 TGP TEEKAY LNG PARTNERS LP 15.22 2,727,063 0.47 0.94 1.15 522 6,547 1,253.3%
72 RXN REXNORD CORPORATION 20.63 639,528 0.35 0.34 -1.26 1 16 1,230.8%
73 VDC VANGUARD CNSMER STPL ETF 135.58 228,279 0.14 0.13 -3.84 5 66 1,222.2%
74 IWF ISHARES RUSSELL 1000 GR 102.04 2,636,156 0.16 0.15 -2.55 13 158 1,206.1%
75 WMC WESTERN ASSET MORTGAGE CAPITAL 10.43 357,327 0.31 0.33 -0.43 28 332 1,190.0%
76 ARRS ARRIS GROUP INC 26.73 2,751,272 0.43 0.34 -1.42 270 3,202 1,188.1%
77 BGFV BIG 5 SPORTING GOODS 14.10 370,815 0.38 0.55 0.10 23 269 1,159.5%
78 FSP FRANKLIN STREET PROP CP 12.30 316,082 0.20 0.25 -0.66 1 15 1,153.8%
79 LXRX LEXICON PHARMACEUTICALS 17.85 12,850,900 0.74 0.64 2.54 278 3,157 1,135.2%
80 AVG AVG TECHNOLOGIES N.V. 24.88 881,268 0.30 0.45 -0.03 761 8,614 1,132.1%
81 IGV ISHARES GSTI SFTWR ETF 110.71 408,038 0.14 0.20 -2.48 1 11 1,100.0%
82 IJH ISHARES S&P MIDCAP400ETF 152.80 1,984,367 0.15 0.17 -4.64 32 350 1,090.3%
83 IRET INVESTORS REAL ESTATE TR 6.05 1,804,011 0.55 0.32 -0.56 4 40 1,081.1%
84 VUG VANGUARD GROWTH ETF 109.66 739,558 0.18 0.15 -2.89 14 148 1,080.3%
85 LYV LIVE NATION INC 25.76 1,845,482 0.23 0.25 -0.61 47 505 1,074.5%
86 STWD STARWOOD PROPERTY TRUST INC 22.33 4,336,962 0.14 0.22 -0.70 599 6,391 1,067.7%
87 HDGE ACTIVE BEAR ETF 9.69 545,504 0.21 0.21 0.25 31 326 1,061.9%
88 CSTE CAESARSTONE SDOT-YAM LTD. ORDI 35.73 228,397 0.45 0.54 -2.29 36 370 1,042.3%
89 BDSI BIODELIV SCIENCES INTL 2.51 482,344 1.59 0.75 -0.13 39 396 1,028.6%
90 SPNC SPECTRANETICS CORP 23.69 396,585 0.59 0.49 -1.13 38 391 1,023.6%
91 DOC PHYSICIANS REALTY TRUST 20.27 2,484,631 0.22 0.22 -1.46 39 389 1,010.4%
92 SIR SELECT INCOME REIT 26.25 431,257 0.30 0.22 -1.44 3 25 1,000.0%
93 MITT AG MORTGAGE INVESTMENT TRUST I 15.62 258,386 0.27 0.24 -0.77 11 109 1,000.0%
94 AGG BARCLAYS AGGREGATE BOND 111.73 2,723,609 0.04 0.03 -0.49 2 22 1,000.0%
95 HASI HANNON ARMSTRONG SUSTAINANBLE 22.91 405,101 0.28 0.29 -1.84 10 96 1,000.0%
96 USCR US CONCRETE 48.98 616,980 0.41 0.47 -1.93 269 2,680 998.1%
97 TLK P T TELEKOM INDONESIA 60.57 205,645 0.24 0.28 -3.08 8 77 987.2%
98 TCO TAUBMAN CENTERS INC 76.42 403,566 0.19 0.20 -2.98 8 81 975.9%
99 GWR GENESEE & WYOMING CL A 66.91 452,032 0.35 0.41 -2.61 46 446 969.6%
100 PNFP PINNACLE FINANCIAL PARTN 56.51 251,090 0.23 0.28 -0.75 5 50 961.5%
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.