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 4, 2015. 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 SBH SALLY BEAUTY HOLDINGS INC. 30.57 2,360,441 0.47 0.18 -0.70 10 3,154 30,326.9%
2 NCMI NATIONAL CINEMEDIA INC 14.88 407,927 0.44 0.38 -0.38 3 816 24,000.0%
3 PAGP PLAINS GP HOLDINGS LP 29.40 913,921 0.31 0.30 -0.11 114 14,043 12,286.1%
4 NYT NEW YORK TIMES 14.01 1,212,077 0.34 0.32 0.41 7 736 10,514.3%
5 XXIA IXIA 12.49 613,620 0.58 0.30 0.31 9 910 10,340.9%
6 CNK CINEMARK HOLDINGS INC 42.11 839,670 0.25 0.21 -1.09 10 644 6,505.1%
7 MWE MARKWEST ENERGY PARTNERS 67.33 884,490 0.51 0.30 -0.34 4,763 304,365 6,390.7%
8 FRM FURMANITE CORP 8.67 762,337 0.67 0.46 1.44 14 762 5,442.9%
9 CYNI CYAN 4.62 15,405,614 0.29 0.61 0.97 9 453 5,329.4%
10 NYLD NRG YIELD INC 52.01 1,500,296 0.29 0.27 2.81 47 2,330 5,000.0%
11 MAC MACERICH CO THE 82.46 4,026,784 0.32 0.22 -0.04 601 26,939 4,484.6%
12 HIL HILL INTERNATIONAL INC 4.82 2,777,940 1.09 0.54 0.91 253 10,580 4,186.8%
13 BDN BRANDYWINE REALTY TRUST 14.55 1,647,588 0.21 0.17 -0.03 2 83 3,952.4%
14 MSO MARTHA STEWART LVG OMNI 5.85 264,924 0.86 0.44 0.14 6 220 3,728.8%
15 KMT KENNAMETAL INC 36.14 1,953,873 0.43 0.26 0.88 28 1,027 3,721.0%
16 NBL NOBLE ENERGY INC 50.99 3,698,043 0.34 0.34 0.75 680 25,127 3,696.8%
17 SEDG SOLAREDGE TECHNOLOGIES INC. CS 28.61 648,958 0.65 0.47 1.84 5 175 3,387.1%
18 CUZ COUSINS PROPERTIES INC 9.72 930,005 0.30 0.20 -0.03 3 100 3,333.3%
19 ZOES ZOE'S KITCHEN INC 32.89 713,078 0.75 0.41 2.07 281 8,458 3,011.0%
20 MRD MEMORIAL RESOURCE DEVELOPMENT 20.51 1,201,253 0.49 0.48 0.01 140 4,151 2,962.9%
21 DCI DONALDSON CO INC 35.74 2,042,076 0.24 0.20 -1.96 7 213 2,878.4%
22 TERP TERRAFORM POWER INC. CLASS A L 39.94 762,264 0.37 0.44 0.17 38 1,012 2,691.5%
23 ICLD INTERCLOUD SYSTEMS INC. NEW 4.10 37,377,536 2.24 1.13 1.43 190 4,899 2,574.4%
24 TW TOWERS WATSON & CO. 131.63 663,726 0.32 0.20 2.16 28 708 2,556.0%
25 MYGN MYRIAD GENETICS INC 34.53 511,668 0.89 0.37 0.35 290 7,290 2,512.1%
26 KEYS KEYSIGHT TECHNOLOGIES INC 34.48 1,298,286 0.27 0.21 0.87 14 339 2,492.6%
27 ONCE ONE E-COMMERCE 55.01 2,206,932 0.72 0.75 -3.51 164 3,775 2,299.0%
28 ROVI ROVI CORP 17.40 2,108,106 0.54 0.35 -0.05 179 4,077 2,272.6%
29 ECOM CHANNELADVISOR CORPORATION 10.02 304,681 0.78 1.09 0.14 291 5,771 1,983.8%
30 PCTY PAYLOCITY HOLDING CORPORATION 29.04 238,665 0.64 0.47 1.94 5 91 1,936.2%
31 RBA RITCHIE BROS AUCTIONEERS 25.67 1,607,647 0.41 0.20 0.28 9 166 1,886.4%
32 BLMN BLOOMIN BRANDS INC. COMMON ST 23.00 2,864,832 0.69 0.39 0.11 202 3,806 1,882.3%
33 TYPE MONOTYPE IMAGING HOLDING 27.12 422,681 0.30 0.27 -0.53 14 254 1,867.6%
34 TXRH TEXAS ROADHOUSE INC 33.67 1,617,404 0.44 0.22 0.09 144 2,626 1,824.9%
35 BIG BIG LOTS INC 46.67 605,357 0.34 0.34 0.54 279 5,047 1,809.0%
36 NTLS NTELOS HOLDINGS CORP 6.12 372,490 0.77 0.85 0.13 18 304 1,679.6%
37 TUMI TUMI HOLDINGS INC 23.43 368,829 0.56 0.26 0.08 36 548 1,539.3%
38 ARCB ARCBEST CORPORATION COMMON STO 36.59 389,774 0.34 0.45 -0.16 73 1,122 1,532.8%
39 ON ON SEMICONDUCTOR CORP 12.50 13,370,940 0.65 0.40 0.69 310 4,737 1,529.5%
40 PRE PARTNERRE LTD 126.93 1,016,741 0.32 0.16 -1.37 164 2,457 1,501.8%
41 DENN DENNY'S CORP 10.88 1,582,431 0.63 0.31 0.31 119 1,763 1,477.8%
42 BND VANGUARD TTL BOND MKTETF 82.38 1,190,012 0.04 0.03 -0.12 9 130 1,477.3%
43 PAYX PAYCHEX INC 49.39 3,346,134 0.16 0.14 0.54 2,326 33,571 1,443.2%
44 HBAN HUNTINGTON BANCSHARES 11.05 7,341,739 0.19 0.19 0.16 789 10,781 1,366.8%
45 ZEUS OLYMPIC STEEL INC 15.94 357,593 0.52 0.53 2.24 21 266 1,272.7%
46 WSTC WEST CORPORATION COMMON STOCK 31.26 305,273 0.39 0.27 0.04 4 52 1,268.3%
47 ABMD ABIOMED INC 65.14 505,943 0.89 0.45 1.35 106 1,343 1,265.8%
48 ENDP ENDO PHARMACEUTICALS HLD 86.31 1,552,098 0.48 0.26 1.26 554 7,007 1,264.1%
49 CVLT COMMVAULT SYSTEMS INC 45.75 722,869 0.59 0.26 0.25 208 2,625 1,260.2%
50 ONDK ON DECK CAPITAL INC 20.02 441,031 0.78 0.60 0.73 69 872 1,258.3%
51 STWD STARWOOD PROPERTY TRUST INC 24.30 1,856,305 0.13 0.12 0.16 44 515 1,173.1%
52 GSAT GLOBALSTAR INC 2.39 7,462,472 0.97 0.64 -0.14 1,526 17,536 1,148.9%
53 NLS NAUTILUS INC 17.21 264,858 0.78 0.41 -0.09 61 702 1,148.9%
54 CSOD CORNERSTONE ONDEMAND 28.20 615,397 0.62 0.46 -0.03 188 2,084 1,107.9%
55 EWU ISHARES UN KNGDM INDX FD 19.27 2,821,665 0.24 0.15 0.05 373 4,099 1,098.9%
56 ENPH ENPHASE ENERGY INC. COMMON ST 12.18 1,165,776 0.82 0.69 -0.57 99 1,067 1,073.4%
57 SLH SOLERA HOLDINGS INC. 49.90 366,389 0.39 0.24 -0.17 5 50 1,063.8%
58 DPM DCP MIDSTREAM PARTNERS 39.75 386,881 0.27 0.29 -0.27 112 1,175 1,051.0%
59 AEO AMERICAN EAGLE OUTFITTER 16.51 5,292,689 0.43 0.39 0.56 3,097 31,710 1,023.9%
60 BSFT BROADSOFT 37.63 2,220,609 0.43 0.45 5.41 156 1,593 1,023.8%
61 TMHC TAYLOR MORRISON HOME CORP 18.41 221,440 0.42 0.36 -0.28 9 96 1,021.3%
62 AEIS ADVANCED ENERGY IND INC 24.89 303,325 0.62 0.41 -0.58 9 90 1,011.2%
63 ARCO ARCOS DORADOS HOLDINGS INC 6.46 343,159 0.56 0.47 0.35 65 656 1,009.2%
64 INSM INSMED INC 21.09 297,113 0.58 0.66 -0.11 153 1,537 1,003.3%
65 HQY HEALTHEQUITY INC. COMMON STOCP 26.00 369,556 0.28 0.45 -0.37 35 353 997.2%
66 CRTO CRITEO S.A. AMERICAN DEPOSITAR 42.75 663,451 0.60 0.55 0.45 539 5,360 994.2%
67 ICE INTERCONTINENTALEXCHANGE 226.59 886,190 0.27 0.21 0.77 237 2,348 992.8%
68 DFT DUPONT FABROS TECH INC 31.23 405,041 0.29 0.21 0.02 10 100 980.4%
69 NDLS NOODLES & CO CLASS A 20.20 801,617 1.23 0.56 -0.57 1,405 13,683 974.2%
70 NAT NORDIC AMERICAN TNK SHIP 12.34 1,345,499 0.37 0.35 0.08 1,613 15,602 967.3%
71 TIP ISHARES LEHMAN TIPS ETF 113.45 1,155,232 0.06 0.05 -0.44 352 3,356 953.4%
72 QLYS QUALYS INC. COMMON STOCK 55.08 1,254,546 0.80 0.47 2.94 452 4,272 945.6%
73 MYCC CLUBCORP HOLDINGS INC 22.10 320,927 0.28 0.26 -0.59 38 355 939.2%
74 SEM SELECT MEDICAL HOLDINGS CORP 15.33 947,357 0.34 0.33 0.21 32 298 931.3%
75 AMCX AMC NETWORKS INC. CLASS A COMM 80.02 1,939,434 0.23 0.25 3.72 144 1,326 922.1%
76 OKS ONEOK PARTNERS LP 41.28 465,877 0.29 0.30 -0.20 317 2,922 921.2%
77 HYH CORTS TRUST WEYERHAEUSER 6 % C 45.91 2,995,147 0.28 0.30 -2.94 148 1,357 918.8%
78 GMLP GOLAR LNG PARTNERS LP COMMON U 29.70 285,615 0.32 0.34 0.79 122 1,089 892.6%
79 PQ PETROQUEST ENERGY INC 2.66 538,671 1.56 0.65 -0.04 131 1,155 884.4%
80 XRAY DENTSPLY INTERNAT INC 52.57 1,184,854 0.17 0.15 1.14 12 99 860.9%
81 RGS REGIS CORP 16.74 239,422 0.27 0.28 0.29 3 29 852.9%
82 BWP BOARDWALK PIPELINE PRTNR 17.14 942,205 0.28 0.28 -0.51 297 2,522 850.0%
83 BEE STRAT HTLS RESORTS INC 11.99 5,218,587 0.28 0.21 0.21 53 442 841.9%
84 ERJ EMBRAER EMPRS BRASIL DE AERO 30.57 680,518 0.24 0.26 -0.22 117 980 839.8%
85 ALR ALERE INC 48.57 393,899 0.61 0.29 -0.03 241 2,024 838.8%
86 NEOG NEOGEN CORP 43.62 252,657 0.28 0.32 0.80 1 10 833.3%
87 WAB WESTINGHOUSE AIR BRAKE 101.25 958,974 0.20 0.22 1.43 120 994 830.4%
88 HI HILLENBRAND INC 28.79 347,914 0.24 0.23 -0.25 13 107 810.6%
89 LMNX LUMINEX CORPORATION 15.73 229,580 0.57 0.34 -0.11 29 233 797.9%
90 SEE SEALED AIR CORP 47.42 1,872,767 0.23 0.24 0.48 1,028 8,168 794.5%
91 HSP HOSPIRA INC 87.73 1,513,468 0.11 0.37 0.44 732 5,723 782.0%
92 JBHT JB HUNT TRANSPORT SVCS 88.29 654,361 0.19 0.17 0.16 358 2,800 781.7%
93 SMG SCOTTS MIRACLE GROW CO 64.25 576,679 0.28 0.17 -1.07 48 369 767.2%
94 FBHS FORTUNE BRANDS HOME 44.75 2,483,034 0.22 0.24 0.29 110 840 767.1%
95 SALE RETAILMENOT INC. SERIES 1 COM 17.21 1,135,465 1.19 0.66 -0.47 797 6,059 760.7%
96 MXL MAXLINEAR INC. 9.04 424,530 0.40 0.41 0.01 10 76 760.0%
97 EA ELECTRONIC ARTS INC. COMMON ST 59.31 3,418,963 0.67 0.33 -0.02 6,019 45,182 750.7%
98 MEP MIDCOAST ENERGY PARTNERS L.P. 13.44 202,630 0.46 0.43 -0.14 32 234 742.9%
99 IT GARTNER INC 84.69 463,540 0.42 0.19 0.60 109 799 733.7%
100 GTI GRAFTECH INTL LTD 4.89 2,958,148 0.47 0.71 0.05 843 6,144 728.5%
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.