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 March 30, 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 KTWO K2M GROUP HOLDINGS INC 20.48 678,637 0.49 0.50 0.47 3 2,430 90,000.0%
2 MSM MSC INDUSTRIAL DIRECT A 102.46 468,238 0.28 0.20 0.05 8 2,007 25,405.1%
3 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 19.03 1,116,159 0.35 0.22 0.83 2 205 13,666.7%
4 NOMD NOMAD FOODS LIMITED 11.60 2,770,980 0.47 0.37 0.13 1 58 4,461.5%
5 WU WESTERN UNION CO. THE 20.49 3,924,234 0.20 0.19 0.24 192 8,152 4,239.2%
6 GCO GENESCO INC 56.10 438,595 0.34 0.52 -0.80 39 1,607 4,078.7%
7 EIGI ENDURANCE INTERNATIONAL GROUP 7.90 532,157 0.43 0.52 -0.10 22 812 3,625.0%
8 CVE CENOVUS ENERGY 11.29 44,929,182 0.39 0.40 -1.79 62 2,115 3,416.8%
9 IAC IAC/INTERACTIVECORP COMMON STO 74.21 445,559 0.24 0.24 0.21 91 2,972 3,280.4%
10 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.23 401,704 1.25 1.51 0.09 8 272 3,238.1%
11 AAXJ ISHARES MSCI ALL COUNTRY ASI 63.25 255,667 0.13 0.16 -0.26 3 80 2,963.0%
12 EXTR EXTREME NETWORKS INC 7.38 8,362,184 0.56 0.39 0.92 61 1,727 2,826.5%
13 PLNT PLANET FITNESS INC 19.47 1,312,988 0.31 0.35 0.54 147 3,408 2,324.7%
14 DEA EASTERLY GOVERNMENT PROPERTIES 19.58 271,247 0.16 0.19 0.11 1 31 2,214.3%
15 AVY AVERY DENNISON CORP 80.48 372,061 0.20 0.21 0.14 49 1,037 2,116.3%
16 PFMT PERFORMANT FINANCIAL CORPORATI 2.78 226,066 1.08 0.85 0.37 6 118 2,107.1%
17 Q QWEST CMMNCTNS INTL INC 79.93 911,021 0.17 0.22 -0.22 874 17,253 1,973.4%
18 JNS JANUS CAPITAL GROUP INC 13.11 3,330,013 0.26 0.28 0.21 13 263 1,962.7%
19 TEN TENNECO INC 62.85 653,244 0.29 0.34 0.23 63 1,222 1,952.1%
20 ISBC INVESTORS BANCORP INC 14.35 4,863,740 0.23 0.20 0.50 3 55 1,896.6%
21 JONE JONES ENERGY INC 2.65 1,993,843 0.70 0.78 0.05 51 942 1,858.0%
22 RENN RENREN INC 7.84 263,742 0.44 1.71 0.01 79 1,452 1,849.7%
23 CSFL CENTERSTATE BANKS INC 26.04 287,143 0.30 0.23 0.98 7 120 1,846.2%
24 FRO FRONTLINE LTD 6.83 661,299 0.25 0.42 -0.09 378 6,705 1,775.2%
25 MIK THE MICHAELS COMPANIES INC. CP 22.64 2,198,089 0.27 0.28 0.37 74 1,127 1,520.9%
26 AAWW ATLAS AIR WORLD HD INC 55.65 265,895 0.34 0.40 1.35 70 1,044 1,493.6%
27 TACO LEVY ACQUISITION CORP. COMMON 13.36 352,824 0.35 0.32 0.07 59 841 1,437.6%
28 NWS NEWS CORP DELAWARE CL B 13.70 2,143,120 0.24 0.24 0.25 3 41 1,413.8%
29 EVC ENTRAVISION CMMNCTNS 6.10 429,893 0.68 0.36 -0.05 61 853 1,396.1%
30 JOE SAINT JOE COMPANY 17.05 388,299 0.29 0.24 -0.05 15 211 1,388.2%
31 TTM TATA MOTORS LTD ADR 35.80 781,427 0.24 0.34 0.03 745 10,259 1,377.6%
32 CBPX CONTINENTAL BUILDING PRODUCTS 24.65 245,079 0.28 0.26 0.00 3 30 1,200.0%
33 OPB OPUS BANK COMMON STOCK 19.90 529,909 0.29 0.50 0.70 55 646 1,178.8%
34 VEDL VEDANTA LTD 17.03 957,745 0.84 0.45 0.17 40 472 1,177.1%
35 BAP CREDICORP LTD 165.23 335,020 0.18 0.26 -0.18 39 435 1,112.5%
36 EXP EAGLE MATERIALS INC 96.15 857,503 0.30 0.28 -1.22 504 5,457 1,083.2%
37 BBRY BLACKBERRY 6.95 9,095,733 0.62 0.27 -0.06 5,417 58,638 1,082.5%
38 NLNK NEWLINK GENETICS CORPORATION C 23.12 1,056,837 1.02 0.73 1.23 592 6,279 1,059.9%
39 LULU LULULEMON ATHLTCA INC 50.76 49,306,822 0.34 0.41 -9.99 21,600 226,176 1,047.1%
40 SAIC SCIENCE APPLICATIONS INTL CORP 74.97 2,032,810 0.27 0.26 -9.99 78 791 1,019.3%
41 CIT CIT GROUP 43.31 2,226,505 0.27 0.26 1.31 5,148 51,895 1,008.2%
42 CBB CINCINNATI BELL INC 17.85 229,866 0.32 1.61 0.25 3 31 1,000.0%
43 ENR ENERGIZER HOLDINGS 55.88 256,438 0.28 0.23 0.07 600 5,575 928.7%
44 ACLS AXCELIS TECHNOLOGIES INC 18.05 539,956 0.46 2.00 1.35 39 361 928.0%
45 SGMO SANGAMO BIOSCIENCES INC 4.70 513,830 0.73 0.78 0.05 229 2,075 907.3%
46 LNN LINDSAY CORP 87.81 454,746 0.31 0.31 6.42 31 278 885.4%
47 WRB W.R. BERKLEY CORP 70.73 273,369 0.20 0.14 0.63 20 176 884.4%
48 CNAT CONATUS PHARMACEUTICALS INC 5.90 2,127,779 0.88 1.18 0.88 230 1,960 850.7%
49 KBR KBR INC. 14.82 1,932,590 0.29 0.38 0.42 241 2,019 836.4%
50 MNST MONSTER WORLDWIDE INC 46.26 1,952,798 0.22 0.27 -0.97 1,545 12,904 835.5%
51 DWCH DATAWATCH CORP 8.25 282,109 0.63 0.56 0.00 1 10 833.3%
52 HRB H&R BLOCK INC 23.19 3,141,426 0.30 0.36 0.36 2,059 16,932 822.2%
53 KRA KRATON POLYMERS 30.61 477,308 0.41 0.45 1.06 87 705 809.4%
54 TTC TORO CO THE 63.29 968,865 0.19 0.18 1.78 27 218 801.5%
55 JILL JILL 13.85 625,151 0.53 0.37 0.74 5 40 800.0%
56 NEWM NEW MEDIA INVESTMENT GROUP 14.28 523,002 0.27 0.31 0.19 20 162 798.0%
57 FCN FTI CONSULTING INC 41.01 227,586 0.27 0.27 0.50 3 26 787.9%
58 EGLE EAGLE BULK SHIPPING INC 5.79 454,779 0.94 3.30 0.22 39 298 764.1%
59 CBU COMMUNITY BANK SYSTM INC 55.55 349,783 0.19 0.23 1.93 17 125 757.6%
60 STZ CONSTELLATION BRANDS INC 162.44 1,027,383 0.26 0.23 -1.25 3,657 27,661 756.4%
61 AEZS AETERNA ZENTARIS 3.05 544,413 2.09 0.63 0.15 296 2,229 752.0%
62 ECR ECLIPSE RESOURCES CORP 2.41 797,990 0.75 0.75 -0.05 45 326 732.6%
63 SBS COMPANHIA DE SAN BASI SP 10.27 926,316 0.34 0.39 -0.12 8 53 706.7%
64 CHKP CHECK POINT SFTWARE TECH 103.12 524,680 0.23 0.19 -0.30 527 3,696 702.0%
65 ENSG ENSIGN GROUP INC THE 18.70 277,048 0.33 0.33 0.42 2 14 700.0%
66 BAS BASIC ENERGY SERVICES 31.12 439,597 0.65 4.67 0.10 25 171 695.1%
67 IWF ISHARES RUSSELL 1000 GR 113.84 850,141 0.09 0.10 0.11 20 138 690.0%
68 INT WORLD FUEL SERVICES CORP 35.97 529,946 0.38 0.31 -0.44 124 856 689.2%
69 ENOC ENERNOC INC 5.80 223,338 0.50 0.47 0.05 69 472 687.0%
70 MAN MANPOWER INC 102.96 350,204 0.25 0.29 1.69 457 3,103 679.6%
71 CYS CYPRESS SHARPRIDGE INVMT 7.89 1,259,214 0.15 0.19 -0.05 64 436 678.1%
72 COP CONOCOPHILLIPS 50.00 35,684,824 0.22 0.33 4.05 12,892 86,633 672.0%
73 CBG CB RICHARD ELLIS GROUP 34.74 1,422,656 0.22 0.29 0.42 155 1,035 669.9%
74 OMC OMNICOM GROUP INC 85.90 1,475,168 0.18 0.16 0.79 193 1,292 668.7%
75 SHLM A. SCHULMAN INC 31.05 269,746 0.52 0.50 0.25 31 201 659.0%
76 VNQ VANGUARD REIT ETF 82.10 4,590,085 0.13 0.15 0.18 1,585 10,431 658.1%
77 RCL ROYAL CARIBBEAN CRUISES 99.65 1,090,646 0.21 0.32 0.73 1,641 10,794 657.9%
78 FCG FIRST TR ISE REV NAT GAS 24.17 340,508 0.25 1.62 -0.24 19 123 650.8%
79 CRBP CORBUS PHARMACEUTICALS HOLDING 7.95 10,075,684 0.94 0.98 -1.05 3,921 25,424 648.3%
80 HIL HILL INTERNATIONAL INC 3.95 590,366 0.49 0.49 -0.75 4 22 628.6%
81 BJRI BJ'S RESTAURANTS INC 39.75 282,030 0.21 0.27 0.40 37 231 621.0%
82 BXMT BLACKSTONE MORTGAGE TRUST INC 30.95 756,320 0.15 0.14 0.09 457 2,780 607.9%
83 ZNGA ZYNGA INC. CLASS A COMMON STOC 2.88 22,843,165 0.38 0.32 0.05 798 4,828 604.8%
84 CBM CAMBREX CORP 53.10 316,160 0.27 0.39 1.05 48 282 590.0%
85 NVMI NOVA MEASUR INSTRUMENTS 18.62 205,884 0.49 0.25 0.72 100 589 587.8%
86 IBN ICICI BANK LTD ADS 8.69 7,114,981 0.29 0.35 0.05 2,767 16,255 587.5%
87 QUAD QUADREX CORP 24.93 464,005 0.48 0.47 0.33 87 505 581.1%
88 HDS HD SUPPLY HOLDINGS INC. COMMO 41.10 2,056,339 0.23 0.27 0.84 212 1,226 578.0%
89 AES AES CORP THE 11.08 6,948,040 0.27 0.27 -0.17 448 2,509 560.2%
90 EQT EQT CORP 60.68 2,638,655 0.29 0.28 -0.48 1,377 7,683 557.9%
91 OEC ORION ENGINEERED CARBONS S.A. 20.30 356,321 0.36 0.32 0.40 4 22 550.0%
92 GGP GENERAL GROWTH PROPS INC 22.94 7,536,708 0.23 0.21 -0.06 6,515 35,490 544.8%
93 TIS ORCHIDS PAPER PRODUCTS 23.71 558,488 0.45 0.32 -0.99 41 225 543.5%
94 FHB FIRST HAWAIIAN INC. COMMON STO 30.27 420,341 0.19 0.23 0.72 2 11 523.8%
95 TROX TRONOX INC 18.49 2,048,104 0.48 0.73 0.83 315 1,643 522.3%
96 HDP HORTONWORKS INC. COMMON STOCKS 9.73 292,802 0.55 0.60 -0.01 79 411 520.9%
97 SBNY SIGNATURE BANK 149.86 382,966 0.29 0.27 3.78 88 457 519.9%
98 FNB FNB CORPORATION FL 15.07 3,112,497 0.25 0.26 0.44 8 40 519.5%
99 CBL CBL & ASSOC PROPERTIES 9.30 3,533,461 0.41 0.36 0.15 1,123 5,693 507.1%
100 XXIA IXIA 19.65 426,936 0.22 0.35 0.00 9 43 505.9%
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.