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 August 22, 2014. 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 PSMI PEREGRINE SEMICONDUCTOR CORP. 12.53 12,048,509 0.18 0.68 4.84 13 2,662 20,320.6%
2 BKLN POWERSHARES SENIOR LOAN PORT 24.69 2,032,383 0.10 0.02 0.01 248 9,497 3,832.5%
3 EGN ENERGEN CORP 76.56 667,521 0.27 0.27 0.37 89 3,198 3,577.2%
4 OZM OCH-ZIFF CAPITAL MGT GRP 11.99 4,331,538 0.33 0.33 -0.86 227 7,482 3,297.5%
5 OSIS OSI SYSTEMS INC 67.27 242,021 0.41 0.41 -0.76 21 639 2,986.0%
6 DYN DYNEGY INC A 32.32 15,402,125 0.35 0.25 2.60 151 4,297 2,843.8%
7 LPT LIBERTY PROPERTY TRUST 35.07 1,299,246 0.18 0.14 -0.46 1 34 2,428.6%
8 TLM TALISMAN ENERGY INC 10.76 12,249,283 0.47 0.27 0.27 4,358 104,489 2,397.8%
9 SNI SCRIPPS NETWORKS INTR IN 81.46 742,140 0.22 0.21 -0.19 67 1,435 2,148.2%
10 RALY RALLY SOFTWARE DEVELOPMENT COR 9.81 364,788 0.77 0.68 0.30 72 1,374 1,911.0%
11 DLB DOLBY LABORATORIES INC 46.59 332,647 0.21 0.19 0.19 73 1,322 1,820.9%
12 GWRE GUIDEWIRE SOFTWARE INC 44.55 248,333 0.40 0.35 0.34 31 545 1,746.8%
13 CDZI CADIZ INC 13.31 777,960 0.53 0.49 1.63 71 1,233 1,739.1%
14 MGNX MACROGENICS INC. COMMON STOCK 21.98 421,334 0.45 0.59 1.06 5 80 1,600.0%
15 BONT BON-TON STORES INC 11.20 991,200 0.43 0.53 0.99 459 7,340 1,599.8%
16 DOX AMDOCS LTD 46.00 452,774 0.16 0.14 -0.01 32 516 1,592.6%
17 ABB ABB LTD ADR 22.73 2,496,844 0.18 0.19 -0.17 1,037 15,680 1,511.6%
18 PVA PENN VIRGINIA CORP 14.27 3,146,456 0.52 0.56 0.87 2,190 32,284 1,474.0%
19 BKW BURGER KING WORLDWIDE INC 27.11 471,536 0.18 0.17 0.27 225 3,174 1,409.4%
20 CDNS CADENCE DESIGN SYSTEMS 17.64 2,542,927 0.27 0.22 -0.07 709 9,956 1,404.0%
21 RPV RYDEX ETF SP500 PURE VAL 54.03 251,805 0.17 0.11 -0.18 1 18 1,384.6%
22 AVG AVG TECHNOLOGIES N.V. 18.40 634,369 0.26 0.43 0.45 85 1,133 1,336.1%
23 PTRY PANTRY INC THE 20.85 230,819 0.33 0.39 -0.17 42 512 1,230.8%
24 PES PIONEER ENERGY SERVICES 14.39 1,155,004 0.40 0.38 -0.32 52 625 1,199.6%
25 GTN GRAY TELEVISION 10.40 241,354 0.51 0.57 0.03 59 660 1,114.9%
26 ISBC INVESTORS BANCORP INC 10.65 1,369,512 0.41 0.96 0.00 2 20 1,052.6%
27 MCC MEDLEY CAPITAL CORP 13.06 1,870,013 0.16 0.16 0.05 59 609 1,027.0%
28 PGN PROGRESS ENERGY INC 9.30 2,626,152 0.34 0.43 -0.15 437 4,357 997.7%
29 FARO FARO TECHNOLOGIES INC 58.73 278,489 0.30 0.40 2.40 13 132 985.1%
30 LFUS LITTELFUSE INC 93.44 207,025 0.20 0.22 1.26 13 130 977.4%
31 WIT WIPRO LTD ADS 11.67 358,931 0.27 0.27 0.00 5 50 943.4%
32 IVE ISHARES S&P500 VALUE ETF 91.24 387,065 0.09 0.10 -0.35 14 130 902.8%
33 INTU INTUIT INC 83.57 5,148,320 0.22 0.16 -2.24 2,508 22,476 896.2%
34 TFM FRESH MARKET 32.89 4,235,718 0.33 0.41 2.46 659 5,835 884.9%
35 LINTA LIBERTY MEDIA INTRACTV A 29.53 1,770,880 0.21 0.20 0.27 787 6,882 874.9%
36 SNH SENIOR HOUSING PROPS TRUST 23.18 983,186 0.22 0.18 -0.28 22 187 850.0%
37 MNDL MANDALAY MEDIA INC 5.85 802,832 1.17 0.65 0.22 334 2,835 848.0%
38 CBL CBL & ASSOC PROPERTIES 18.93 978,729 0.22 0.23 -0.23 192 1,624 847.2%
39 ACM AECOM TECHNOLOGY CORP. 37.22 1,465,784 0.23 0.24 0.30 3,618 30,482 842.6%
40 PRXL PAREXEL INTERNAT CP 57.27 524,001 0.25 0.31 0.59 156 1,315 841.9%
41 CTAS CINTAS CORP 65.73 606,077 0.15 0.15 -0.18 192 1,607 837.9%
42 TS TENARIS SA ADS 43.40 874,345 0.25 0.24 -0.20 411 3,282 797.8%
43 STWD STARWOOD PROPERTY TRUST INC 23.56 1,242,417 0.17 0.28 0.11 20 156 787.9%
44 NSR NEUSTAR INC 29.36 3,610,833 0.42 0.37 0.65 1,523 11,622 762.9%
45 CTCT CONSTANT CONTACT INC 31.52 427,803 0.34 0.49 -1.90 38 291 759.8%
46 SMG SCOTTS MIRACLE GROW CO 59.99 521,659 0.48 0.16 0.46 119 876 736.8%
47 GAS NICOR INC 52.32 325,279 0.14 0.15 -0.14 5 35 729.2%
48 DTV DIRECTV GROUP INC. THE 84.55 2,228,523 0.09 0.20 -0.27 2,172 15,805 727.7%
49 EQIX EQUINIX INC 222.80 877,759 0.19 0.21 -0.78 282 2,004 709.6%
50 MY CHINA MING YANG WIND ADR 3.36 2,980,811 1.08 0.86 0.19 50 343 686.0%
51 GMCR GREEN MTN COFFEE ROASTER 133.36 10,762,360 0.34 0.49 9.99 14,498 98,587 680.0%
52 NU NORTHEAST UTILITIES 45.16 1,341,928 0.13 0.14 -0.02 110 725 660.9%
53 MTGE AMERICAN CAPITAL MORTGAGE INVE 20.36 264,792 0.16 0.17 -0.08 19 120 621.8%
54 LMCA LIBERTY MEDIA CORPORATION LIBE 49.06 460,591 0.21 1.08 -0.27 21 130 616.1%
55 GRUB GRUBHUB INC 42.76 899,748 0.58 0.58 -0.69 1,142 7,031 615.6%
56 UTIW UTI WORLDWIDE INC 9.25 4,156,432 0.51 0.48 -0.25 73 448 612.0%
57 AMRI ALBANY MOLECULAR RSRCH 19.65 208,943 0.40 0.44 0.08 90 530 586.3%
58 HLF HERBALIFE LTD 49.95 1,319,313 0.49 0.54 0.08 16,705 97,825 585.6%
59 ROYL ROYALE ENERGY INC 3.21 273,332 0.75 0.45 -0.11 74 429 582.9%
60 MENT MENTOR GRAPHICS CORP 21.58 1,505,048 0.27 0.23 0.15 340 1,953 574.6%
61 ENLK CROSSTEX ENERGY 30.51 386,932 0.21 0.24 0.37 252 1,445 573.9%
62 QEP QEP RESOURCES 34.31 1,283,044 0.20 0.24 -0.40 455 2,533 556.6%
63 MDAS MEDASSETS INC 22.15 250,105 0.45 0.34 0.18 2 10 555.6%
64 PNY PIEDMONT NATRL GAS CO 37.06 240,281 0.25 0.14 -0.14 98 530 543.6%
65 BRLI BIO-REFERENCE LABS INC 32.01 279,009 0.38 0.41 0.42 208 1,105 530.7%
66 EFV ISHARES MSCI VAL IDX ETF 56.70 423,586 0.09 0.12 -0.36 21 110 526.3%
67 SYMC SYMANTEC CORP 24.19 4,956,667 0.18 0.29 -0.10 4,859 25,562 526.1%
68 STL STERLING BANCORP 12.58 211,085 0.20 0.20 0.03 6 32 524.6%
69 BCO BRINKS CO THE 27.04 257,049 0.34 0.26 0.04 93 483 522.2%
70 TA TRAVELCENTERS OF AMERICA 10.52 2,086,182 0.37 0.40 0.80 276 1,432 519.8%
71 GPK GRAPHIC PACKAGING HLDNG 12.59 2,098,632 0.18 0.21 0.00 42 216 510.6%
72 VNQ VANGUARD REIT ETF 76.75 2,249,442 0.10 0.12 -0.62 1,475 7,471 506.4%
73 SNE SONY CORP 18.86 1,376,510 0.24 0.28 0.03 1,460 7,367 504.7%
74 NVS NOVARTIS AG ADS 88.95 650,723 0.13 0.14 0.00 389 1,951 501.9%
75 FTI FMC TECHNOLOGIES INC 60.03 782,949 0.20 0.21 -0.75 323 1,612 499.2%
76 TMST TIMKENSTEEL CORP 47.27 529,457 0.41 0.39 0.77 45 220 494.4%
77 BAH BOOZ ALLEN HAMILTON 21.96 1,371,201 0.23 0.26 0.36 9 43 494.3%
78 VOD VODAFONE GROUP PLC ADR 34.09 5,139,564 0.20 0.22 0.59 3,357 16,282 485.0%
79 EWA ISHARES MSCI AUS INDXETF 26.94 1,781,756 0.13 0.14 -0.11 262 1,268 483.8%
80 VEEV VEEVA SYSTEMS INC 24.42 1,229,555 0.51 0.53 1.77 1,021 4,934 483.3%
81 VC VISTEON CORPORATION 100.35 272,897 0.15 0.18 -0.16 466 2,239 480.9%
82 CRM SALESFORCE.COM INC 59.80 24,816,706 0.27 0.35 4.09 22,910 109,820 479.3%
83 ZION ZIONS BANCORP 29.04 2,235,662 0.20 0.23 0.03 1,136 5,425 477.5%
84 IART INTEGRA LIFESCIENCES HLD 50.70 370,224 0.23 0.20 1.03 13 62 476.9%
85 MJN MEAD JOHNSON NUTRITION 94.34 614,195 0.23 0.19 -0.08 920 4,299 467.3%
86 MDLZ MONDELEZ INTERNATIONAL INC. C 35.85 4,109,531 0.15 0.17 -0.31 3,739 16,984 454.2%
87 MCRS MICROS SYSTEMS INC 67.83 506,445 0.07 0.21 -0.08 182 821 451.8%
88 TRUE CENTRUE FINANCIAL CORP 20.90 2,176,233 0.68 0.82 2.17 630 2,845 451.8%
89 CSL CARLISLE COMPANIES INC 83.19 237,957 0.17 0.17 0.16 22 100 446.4%
90 AHS AMN HEALTHCARE 15.05 488,880 0.31 0.33 0.04 30 131 432.3%
91 EWBC EAST WEST BANCORP INC 34.65 525,841 0.19 0.21 0.18 3 12 428.6%
92 MYCC CLUBCORP HOLDINGS INC 18.31 328,782 0.28 0.24 0.56 54 230 427.5%
93 ACMP ACCESS MIDSTREAM PARTNERS 61.28 248,716 0.20 0.21 -0.68 151 643 427.0%
94 WEC WISCONSIN ENERGY CORP 43.98 803,375 0.16 0.16 -0.08 205 858 419.4%
95 AWI ARMSTRONG WORLD INDUST INC. 56.66 261,754 0.21 0.29 0.12 316 1,302 411.6%
96 PTC PAR TECHNOLOGY CORP 39.28 340,770 0.20 0.23 0.21 34 137 402.9%
97 OCR OMNICARE INC 63.52 683,750 0.20 0.17 -0.41 573 2,302 401.8%
98 LOGI LOGITECH INTERNAT SA 13.98 470,979 0.33 0.42 -0.10 135 539 400.7%
99 TRIP TRAVELBYUS INC 101.99 1,987,925 0.33 0.37 4.09 2,956 11,837 400.4%
100 IRE GOVERNOR & CO BK IRELAND 15.53 505,320 0.38 0.39 0.10 291 1,159 398.6%
Go to the old report

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.