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 December 27, 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 LPNT LIFEPOINT HOSPITALS INC 58.67 232,428 0.33 0.34 -0.33 10 1,010 10,202.0%
2 VSTO VISTA OUTDOOR INC 37.92 429,993 0.29 0.29 -0.10 22 2,006 9,244.2%
3 RHP RYMAN HOSPITALITY PROPERTIES I 63.19 207,399 0.34 0.25 0.02 8 664 8,097.6%
4 KOS CORTS TRUST III SHERWIN 7 1/4 7.05 2,363,341 0.53 0.58 0.12 39 2,526 6,561.0%
5 CHSP CHESAPEAKE LODGING TRUST 26.11 262,465 0.34 0.28 0.00 2 94 6,266.7%
6 PTX PERNIX THERAPEUTICS HLDG 2.13 977,268 2.61 2.67 -0.51 5 280 5,384.6%
7 LOCK LIFELOCK INC 23.91 4,068,319 0.02 0.39 0.04 119 5,870 4,953.6%
8 NRZ NEW RESIDENTIAL INVESTMENT 16.07 2,629,359 0.22 0.30 -0.21 218 9,621 4,411.3%
9 DJP BARCLAYS IPATH ETN 36 24.23 305,758 0.19 0.16 0.39 3 86 3,185.2%
10 GGB GERDAU SA ADS 3.33 9,503,676 0.59 0.78 0.15 186 4,024 2,164.6%
11 XENT INTERSECT ENT INC. COMMON STOL 12.30 244,191 0.66 0.84 0.45 1 20 2,000.0%
12 KAMN KAMAN CORP 49.80 221,223 0.32 0.18 -0.23 3 49 1,814.8%
13 DFT DUPONT FABROS TECH INC 43.97 359,050 0.27 0.27 0.07 28 414 1,468.1%
14 AXL AMERICAN AXLE & MANUFACT 19.51 864,141 0.46 0.52 0.40 609 8,776 1,440.8%
15 CIM CHIMERA INVESTMENT CORP 17.57 1,962,293 0.26 0.21 -0.05 480 6,498 1,355.2%
16 OCN OCWEN FINANCIAL CORP 5.67 1,025,308 0.57 1.06 0.07 1,589 20,254 1,274.3%
17 ENG ENGLOBAL CORP 2.46 1,747,651 1.09 0.81 0.54 2 23 1,150.0%
18 JMEI JUMEI INTERNATIONAL HOLDING LT 4.76 479,527 0.60 0.49 0.27 225 2,378 1,056.0%
19 TPX TEMPUR-PEDIC INTL INC 68.74 418,243 0.35 0.46 1.28 447 4,508 1,008.5%
20 NCR NCR CORP 41.63 416,105 0.36 0.35 0.01 220 2,204 1,002.3%
21 PMT PENNYMAC MORTGAGE INV TR 16.63 301,582 0.32 0.30 -0.07 66 654 995.4%
22 AMPH AMERICAN PHYSICNS SVC GP 18.57 816,513 0.62 0.46 -1.86 22 210 941.7%
23 KIM KIMCO REALTY CORP 25.04 1,608,428 0.27 0.20 -0.02 68 595 877.6%
24 KYN KAYNE ANDERSON MLP 19.91 618,641 0.13 0.50 0.15 13 112 868.2%
25 HLT HILTON WORLDWIDE HOLDINGS INC 27.43 6,457,866 0.27 0.27 0.06 5,145 43,918 853.6%
26 NBIX NEUROCRINE BIOSCIENCES 38.31 1,275,735 0.63 0.54 -1.34 414 3,469 838.9%
27 EVHC ENVISION HEALTHCARE HOLDINGS 65.78 722,438 0.33 1.21 0.44 142 1,152 809.0%
28 USB US BANCORP 52.31 3,108,557 0.18 0.20 0.11 9,005 72,467 804.7%
29 KOPN KOPIN CORP 2.96 563,719 0.67 0.55 0.23 21 164 781.0%
30 SHO SUNSTONE HOTEL INVESTORS 15.64 1,883,517 0.28 0.30 -0.09 21 160 758.3%
31 LVNTA LIBERTY INTERACTIVE CORPORATIO 37.78 249,029 0.26 0.27 0.05 5 34 755.6%
32 BHI BAKER HUGHES INC 65.55 2,215,699 0.51 0.39 0.62 1,689 12,492 739.7%
33 AT ATLANTIC POWER CORPORATIO 2.60 303,383 0.22 0.43 0.05 40 292 722.8%
34 SPLK SPLUNK INC. COMMON STOCK 53.32 811,227 0.37 0.49 0.75 842 6,022 715.2%
35 DE DEERE & CO 103.90 1,748,694 0.21 0.27 0.78 9,199 64,856 705.0%
36 FBR FIBRIA CELULOSE SA ADR 9.65 1,512,916 0.39 0.41 0.42 12 75 652.2%
37 TLGT TELIGENT INC. COMMON STOCK 6.52 239,845 0.89 0.52 -0.21 4 24 631.6%
38 RBA RITCHIE BROS AUCTIONEERS 34.02 858,856 0.29 0.35 -2.01 22 134 617.5%
39 PAYC PAYCOM SOFTWARE INC 46.90 646,315 0.30 0.46 1.20 206 1,262 611.7%
40 PRTY PARTY CITY HOLDCO INC 14.50 608,304 0.39 0.45 0.30 34 208 606.4%
41 GWRE GUIDEWIRE SOFTWARE INC 51.15 510,188 0.26 0.31 0.56 22 131 603.7%
42 SRG SRG 43.55 734,952 0.35 0.29 -0.84 553 3,317 599.8%
43 FELP FORESIGHT ENERGY PARTNERS LP 7.33 297,578 0.93 1.01 0.16 38 225 587.5%
44 PF PINNACLE FOODS INC 53.50 427,033 0.24 0.22 0.25 257 1,479 576.2%
45 CODI COMPASS DIVERSIFIED HLDG 17.95 510,957 0.21 0.20 -0.05 70 400 571.4%
46 BGFV BIG 5 SPORTING GOODS 17.55 341,368 0.53 0.50 0.05 39 212 550.6%
47 HAS HASBRO INC 78.20 1,167,271 0.28 0.23 -0.16 1,029 5,460 530.4%
48 DAR DARLING INTERNATIONAL 13.40 617,536 0.27 0.38 0.20 27 136 511.3%
49 LXFT LUXOFT HOLDING INC 56.55 226,699 0.33 0.43 1.35 24 120 508.5%
50 SGEN SEATTLE GENETICS INC 52.36 5,463,238 0.52 0.52 -9.50 305 1,544 506.4%
51 SEIC SEI INVESTMENTS COMPANY 49.88 286,610 0.27 0.32 0.48 13 67 503.8%
52 IPCI INTELLIPHARMACEUTICS 2.95 309,200 0.83 0.65 -0.02 48 235 490.6%
53 AGU AGRIUM INC 102.98 218,253 0.21 0.25 2.70 220 1,076 488.9%
54 MSCC MICROSEMI CORP 56.19 613,876 0.42 0.35 0.04 477 2,331 488.5%
55 NAK NORTHERN DYNASTY MINERAL 2.46 10,955,219 1.42 1.10 0.57 643 3,141 488.3%
56 BC BRUNSWICK CORP 55.38 473,278 0.30 0.35 0.06 93 456 488.2%
57 UBSI UNITED BANKSHARES INC WV 47.20 419,025 0.20 0.25 0.55 10 46 484.2%
58 BEAV B E AEROSPACE INC 60.35 911,130 0.31 0.29 0.32 215 1,019 474.2%
59 GV GOLDFIELD CORP THE 4.85 1,368,456 0.73 0.59 0.05 20 93 458.1%
60 STLD STEEL DYNAMICS INC 37.07 964,079 0.34 0.34 0.10 3,551 16,072 452.6%
61 IYE ISHARES TR ENRGY SEC ETF 42.18 500,849 0.18 0.25 0.08 12 53 441.7%
62 EXLS EXLSERVICE HOLDINGS INC 50.14 256,556 0.25 0.24 -0.01 3 11 440.0%
63 CDW CDW CORPORATION COMMON STOCK 53.31 216,873 0.25 0.24 0.28 27 116 432.8%
64 EWA ISHARES MSCI AUS INDXETF 20.14 1,090,634 0.20 0.22 0.09 1,175 5,041 429.1%
65 NUE NUCOR CORP 61.87 1,437,416 0.28 0.30 0.38 4,755 20,238 425.6%
66 BLCM BELLICUM PHARMACEUTICALS INC.H 14.50 246,053 0.78 0.77 -0.11 90 381 421.9%
67 SEE SEALED AIR CORP 46.43 473,079 0.21 0.27 0.09 133 561 421.5%
68 CYNO CYNOSURE INC CL A 44.65 488,913 0.55 0.40 1.00 77 321 418.5%
69 FTI FMC TECHNOLOGIES INC 35.67 1,302,584 0.26 0.36 0.65 106 438 411.7%
70 TGH TEXTAINER GROUP HLDGS LTD. 7.90 274,955 0.59 0.71 -0.10 44 179 411.5%
71 FRED FRED'S INC 19.63 1,268,074 1.13 0.74 -0.57 3,013 12,396 411.4%
72 RUBI THE RUBICON PROJECT INC 7.71 420,000 0.66 0.64 0.11 37 152 410.8%
73 CNAT CONATUS PHARMACEUTICALS INC 6.11 23,352,271 1.27 1.22 1.68 1,254 5,026 400.7%
74 QRVO QORVO INC. COMMON STOCK X 55.54 740,416 0.41 0.45 0.01 1,067 4,248 398.2%
75 MAT MATTEL INC 27.83 3,867,121 0.29 0.29 -0.51 3,936 15,340 389.8%
76 VIV VIVO PARTICIPACOES SA 13.11 915,003 0.32 0.36 -0.03 59 228 387.8%
77 XYL XYLEM INC 50.86 465,748 0.20 0.19 -0.15 51 198 387.5%
78 SNPS SYNOPSYS INC 59.85 327,216 0.17 0.18 0.09 63 244 386.1%
79 ELGX ENDOLOGIX INC 5.27 9,161,993 0.75 0.58 -1.92 109 420 384.6%
80 WMC WESTERN ASSET MORTGAGE CAPITAL 10.40 310,316 0.29 0.28 -0.01 23 89 380.3%
81 HCLP HI CRUSH PARTNERS LP 20.10 684,203 0.67 0.85 0.65 752 2,852 379.2%
82 VTWO VANGUARD RUSSELL 2000 INDEX 109.53 206,652 0.18 0.19 0.51 4 14 378.4%
83 MANH MANHATTAN ASSOCIATES INC 53.97 578,782 0.33 0.36 0.39 35 131 375.4%
84 AN AUTONATION INC 49.55 767,659 0.29 0.34 0.56 392 1,444 368.8%
85 TRP TRANSCANADA CORP 46.12 355,515 0.22 0.23 0.21 737 2,707 367.2%
86 EGLT EGALET CORPORATION COMMON STOC 8.61 492,472 1.88 0.72 0.16 37 133 364.4%
87 FNCL FIDELITY MSCI FINANCIALS IND 35.05 227,536 0.16 0.18 0.06 3 9 360.0%
88 SSL SASOL LTD ADR 28.22 249,645 0.35 0.40 0.09 15 55 357.1%
89 INFO METRO ONE TELECOMM INC 35.30 1,282,321 0.23 0.49 -0.09 382 1,356 354.9%
90 UAN CVR PARTNERS LP 6.16 318,417 0.60 0.55 -0.07 234 831 354.7%
91 NMBL NIMBLE STORAGE INC 8.22 635,046 0.48 0.58 0.16 93 328 353.4%
92 BEN FRANKLIN RESOURCES INC 40.31 1,056,341 0.30 0.31 -0.17 833 2,936 352.5%
93 IWN ISHRS RUS2000 VALUE ETF 120.41 1,919,138 0.15 0.18 0.53 247 864 349.9%
94 HCHC HC2 HOLDINGS INC. COMMON STOC 5.95 252,574 0.70 0.52 0.06 46 160 349.3%
95 TEAM TECHTEAM GLOBAL INC 24.31 714,921 0.43 0.47 0.18 189 660 349.0%
96 YELP YELP INC 39.95 4,283,358 0.43 0.48 1.95 4,471 15,598 348.9%
97 AMG AFFILIATED MANAGERS GRP 145.05 390,515 0.28 0.36 1.07 526 1,823 346.6%
98 CSIQ CANADIAN SOLAR INC 13.12 2,034,798 0.50 0.61 0.79 1,393 4,773 342.6%
99 TDG TRANSDIGM GROUP INC 250.90 214,501 0.27 0.29 0.80 338 1,151 340.8%
100 FMC FMC CORP 57.32 474,754 0.25 0.33 0.63 77 259 336.4%
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.