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 3, 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 XENT INTERSECT ENT INC. COMMON STOL 20.53 310,120 0.47 0.58 0.28 1 800 80,000.0%
2 SUM SUMMIT MATERIALS INC 21.96 2,190,596 0.65 0.47 0.38 2 1,096 54,800.0%
3 SRDX SURMODICS INC 23.10 283,797 0.42 0.41 3.22 1 171 14,250.0%
4 SCOR COMSCORE INC 28.45 759,448 0.70 0.62 -2.07 54 7,662 14,188.9%
5 PDCO PATTERSON COMPANIES INC 43.35 1,200,550 0.19 0.22 -0.26 93 9,082 9,776.1%
6 GDOT GREEN DOT 22.19 444,617 0.45 0.47 -0.22 57 5,204 9,113.8%
7 PPL PPL CORPORATION 38.08 4,712,337 0.17 0.21 -0.27 814 63,965 7,860.0%
8 SMLP SUMMIT MIDSTREAM PARTNERS LP 20.65 409,570 0.74 0.73 -0.75 123 8,530 6,923.7%
9 BCO BRINKS CO THE 29.50 1,175,925 0.35 0.29 -4.44 16 913 5,742.1%
10 MB MINDBODY INC CLASS A 12.75 205,615 0.90 0.54 -0.75 24 1,367 5,648.8%
11 TVPT TRAVELPORT WORLDWIDE LTD 14.16 723,395 0.49 0.40 0.04 57 3,063 5,421.2%
12 CLI MACK-CALI REALTY 26.17 550,968 0.25 0.26 -0.22 2 109 4,739.1%
13 NTRI NUTRISYSTEM INC 22.76 680,668 0.69 0.46 0.16 236 10,873 4,617.0%
14 MCRN MILACRON HLDGS CORP 15.59 915,526 0.55 0.45 -1.49 1 42 4,200.0%
15 CALX CALIX INC. 6.90 312,240 0.57 0.49 -0.03 3 129 4,161.3%
16 WAC WALTER INVESTMENT MGMNT 5.26 1,237,314 1.07 0.75 -1.94 14 575 4,107.1%
17 HUBS HUBSPOT INC 45.81 379,494 0.56 0.50 -1.41 28 1,116 4,000.0%
18 IAG IAMGOLD CORP 3.21 7,753,411 0.82 0.80 -0.14 2,055 73,853 3,593.8%
19 CVGW CALAVO GROWERS INC 56.99 222,547 0.38 0.39 -0.23 14 513 3,562.5%
20 BDC BELDEN INC 63.11 245,792 0.68 0.49 -0.84 16 565 3,466.3%
21 CARB CARBONITE INC. COMMON STOCK 9.03 689,478 0.68 0.38 1.36 5 175 3,431.4%
22 APLP ARCHROCK PARTNERS L.P. COMMON 12.76 1,061,441 0.66 0.83 0.11 49 1,663 3,380.1%
23 FDP FRESH DEL MONTE PRDCE 45.84 319,754 0.31 0.23 1.92 3 82 3,280.0%
24 NSM NATIONAL SEMICONDUCTOR 11.00 1,562,787 0.71 0.57 -0.53 616 19,810 3,215.4%
25 GDDY GODADDY INC 30.04 515,935 0.55 0.43 -1.26 66 1,947 2,954.5%
26 ZUMZ ZUMIEZ INC 16.15 490,789 0.63 0.66 -0.51 26 754 2,856.1%
27 PVH PHILLIPS-VAN HEUSEN CORP 95.95 751,867 0.26 0.34 -0.96 471 12,246 2,602.8%
28 AVG AVG TECHNOLOGIES N.V. 19.37 514,484 0.40 0.39 -0.34 80 2,004 2,498.8%
29 FRGI FIESTA RESTAURANT GROUP INC. 33.11 468,421 0.61 0.36 0.70 27 662 2,416.1%
30 W WAYFAIR INC 36.04 1,208,837 1.11 0.68 0.43 651 15,533 2,387.1%
31 JBHT JB HUNT TRANSPORT SVCS 83.63 1,031,670 0.23 0.22 0.23 139 3,296 2,378.1%
32 EWU ISHARES UN KNGDM INDX FD 16.05 2,511,168 0.29 0.21 -0.35 301 6,831 2,273.2%
33 HTCH HUTCHINSON TECHNOLGY INC 3.50 677,504 0.80 0.92 -0.12 168 3,714 2,206.8%
34 AXTI AXT INC 3.00 6,357,834 0.91 0.37 0.35 4 71 1,972.2%
35 STRL STERLING CONSTRUCTION CO 4.31 290,083 1.83 0.56 -0.29 89 1,693 1,902.2%
36 WMGI WRIGHT MEDICAL GROUP 18.26 782,127 0.64 0.38 -1.12 2 32 1,882.4%
37 ACXM ACXIOM CORP 22.48 437,357 0.41 0.29 0.55 10 189 1,871.3%
38 RYAM RAYONIER ADVANCED MATERIALS IN 13.73 3,248,011 0.67 0.96 3.54 92 1,699 1,854.8%
39 NCR NCR CORP 28.51 875,973 0.34 0.38 -0.50 234 4,104 1,756.8%
40 CMCM CHEETAH MOBILE INC 14.44 563,751 0.61 0.63 -0.14 304 5,304 1,743.0%
41 NOBL NOBLE INTERNATIONAL LTD 52.87 349,034 0.14 0.15 -0.31 3 57 1,727.3%
42 IGE ISHARES S&P GSSI NTL ETF 32.00 708,218 0.27 0.29 -0.93 3 41 1,640.0%
43 STRZA STARZ SERIES A LIBERTY CAPITAL 27.73 1,097,984 0.40 0.43 -0.24 180 2,951 1,636.7%
44 HAIN HAIN CELESTIAL GROUP INC 41.09 2,378,313 0.49 0.32 -0.69 469 7,566 1,611.8%
45 RUBI THE RUBICON PROJECT INC 19.69 881,081 0.85 0.46 0.02 173 2,720 1,576.8%
46 VSH VISHAY INTERTECH CL CM 12.55 1,952,801 0.38 0.29 0.43 147 2,281 1,557.0%
47 LNC LINCOLN NATIONAL CORP 43.16 2,178,288 0.42 0.33 -0.97 779 11,835 1,519.1%
48 STKL SUNOPTA INC 5.01 263,655 0.69 0.52 -0.25 10 152 1,505.0%
49 PMT PENNYMAC MORTGAGE INV TR 13.17 508,409 0.41 0.33 -0.22 9 128 1,488.4%
50 FLOW FLOW INTERNATIONAL CORP 30.06 577,212 0.61 0.63 -0.38 32 464 1,468.4%
51 VRSK VERISK ANALYTICS INC 77.13 945,977 0.37 0.24 -0.65 91 1,324 1,459.8%
52 ADSK AUTODESK INC 60.34 1,791,245 0.49 0.34 -1.03 2,474 35,805 1,447.4%
53 ZEN ZENDESK INC 22.84 1,216,388 0.63 0.46 -0.66 93 1,336 1,439.7%
54 WPZ WILLIAMS PARTNERS LP 28.49 3,629,193 0.65 0.73 -2.20 6,042 85,697 1,418.4%
55 WEN WENDY'S/ARBY'S GROUP INC. 11.20 2,971,585 0.34 0.27 -0.07 166 2,306 1,391.7%
56 OMCL OMNICELL INC 31.73 248,404 0.29 0.31 -0.18 2 32 1,391.3%
57 NSP INSPERITY INC 62.07 710,695 0.29 0.30 5.39 44 613 1,390.0%
58 GLUU GLU MOBILE INC 2.67 2,849,292 0.93 0.69 -0.05 1,348 18,123 1,344.1%
59 ETP ENERGY TRANSFER PARTNERS 33.73 4,805,209 0.43 0.59 -1.21 4,003 49,116 1,226.9%
60 NWSA NEWS CORP. SHS A 12.23 2,692,482 0.30 0.32 -0.38 29 349 1,216.0%
61 SBH SALLY BEAUTY HOLDINGS INC. 31.62 1,799,457 0.33 0.30 -0.20 62 747 1,204.8%
62 PZZA PAPA JOHNS INTERNAT INC 55.62 826,523 0.51 0.32 -2.00 286 3,417 1,195.2%
63 KKD KRISPY KREME DOUGHNUTS 16.93 561,012 0.31 0.32 -0.41 275 3,227 1,173.5%
64 VIRT VIRTU FINANCIAL INC. CLASS A S 20.37 339,996 0.42 0.30 -0.87 14 161 1,150.0%
65 HPE HEWLETT PACKARD ENTERPRISE CO 15.93 11,047,432 0.41 0.45 -0.47 3,158 36,193 1,146.2%
66 GLOG GASLOG LTD 12.22 847,149 0.60 0.67 -0.58 330 3,664 1,111.0%
67 ALNY ALNYLAM PHARMACEUTICALS 60.81 1,814,104 0.63 0.60 -7.98 354 3,886 1,099.0%
68 CG THE CARLYLE GROUP L.P. COMMON 16.50 602,363 0.39 0.40 -0.58 1,062 11,493 1,081.8%
69 SMTC SEMTECH CORP 21.79 228,402 0.36 0.38 0.03 4 46 1,045.5%
70 RS RELIANCE STEEL & ALUM CO 72.81 1,010,545 0.31 0.28 -1.76 102 1,052 1,028.3%
71 WU WESTERN UNION CO. THE 19.83 6,164,758 0.36 0.26 -0.27 634 6,518 1,028.1%
72 FN FABRINET 36.01 1,380,496 0.41 0.37 3.72 22 226 1,018.0%
73 TWOU 2U INC. COMMON STOCK 28.16 479,894 0.58 0.54 -0.24 59 598 1,013.6%
74 PBI PITNEY BOWES INC 18.93 4,933,497 0.22 0.30 -2.00 466 4,699 1,007.5%
75 PODD INSULET CORP 29.50 3,578,333 0.55 0.41 -3.44 453 4,534 1,001.1%
76 FOSL FOSSIL INC 41.18 1,937,808 0.88 0.62 1.80 937 9,371 1,000.1%
77 BOND PIMCO TOTAL RETURN ETF 105.78 236,403 0.05 0.05 0.06 1 10 1,000.0%
78 IYZ ISHARES DJ US TELECOM 31.37 1,648,394 0.19 0.20 -0.38 319 3,131 982.7%
79 GPRE GREEN PLAINS RENEWABLE 16.87 959,254 0.72 0.55 -1.40 286 2,802 978.4%
80 MXWL MAXWELL TECHNOLOGIES INC 6.19 230,076 0.71 0.57 -0.13 20 190 964.5%
81 AROC ARCHROCK INC 6.12 2,504,112 1.11 1.15 -3.55 12 119 959.7%
82 ROCK GIBRALTAR INDUSTRIES INC 25.12 283,318 0.64 0.43 -1.83 11 105 921.1%
83 NTI NORTHERN TIER ENERGY LP 22.14 974,172 0.21 0.28 -0.74 127 1,159 910.4%
84 IILG INTERVAL LEISURE GRP 14.68 2,491,786 0.35 0.38 0.00 2,621 23,133 882.5%
85 ROG ROGERS CORP 63.81 509,811 0.27 0.36 5.15 8 65 866.7%
86 FLY BABCOCK & BROWN AIR LTD. ADS 12.29 486,442 0.46 0.31 0.55 98 851 866.6%
87 NVRO NEVRO CORP 65.54 449,727 0.65 0.53 -2.37 236 2,031 860.2%
88 AYI ACUITY BRANDS INC 242.30 631,604 0.26 0.32 -2.89 143 1,222 853.4%
89 VG VONAGE HOLDINGS CORP 4.64 2,154,234 0.71 0.42 0.04 30 250 847.5%
90 RXN REXNORD CORPORATION 21.33 276,105 0.39 0.33 -0.65 1 10 833.3%
91 GLT GLATFELTER 19.93 531,213 0.44 0.40 -3.48 37 309 826.2%
92 QLGC QLOGIC CORP 12.43 821,899 0.58 0.49 -0.78 176 1,438 817.5%
93 NBL NOBLE ENERGY INC 35.21 4,086,260 0.42 0.47 -1.23 1,151 9,336 811.3%
94 PWR QUANTA SERVICES INC 23.32 1,793,666 0.41 0.47 -0.60 422 3,363 797.5%
95 CS CREDIT SUISSE GROUP ADS 14.56 4,234,105 0.45 0.35 -0.69 3,863 30,655 793.6%
96 VRNG VRINGO 2.13 377,812 1.16 2.62 0.19 25 200 790.5%
97 HSNI HSN INC 53.00 550,986 0.49 0.31 -0.22 44 348 787.3%
98 KLIC KULICKE & SOFFA IND 11.16 693,410 0.49 0.35 0.37 93 725 777.1%
99 MDRX ALLSCRIPTS-MISYS HLTHCRE 13.56 1,415,907 0.50 0.29 0.04 149 1,150 770.3%
100 RRTS ROADRUNNER TRANSPORTATION SYST 11.45 219,283 0.77 0.83 0.00 6 49 765.6%
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.