In the Money Covered Calls for 08/17/2018 - 180 DTE

Below you find the list of in the money covered calls for the given expiration date. Included are all itm covered call plays from our database that yield more than 1% until expiration.

Company Stock Strike Close Bid on Option Break even Return if called
CELLDEX THERAPEUTICS INC CLDX 2.00 2.35 0.80 1.55 29.03 %
GRIDSUM HOLDING INC GSUM 10.00 10.35 2.55 7.80 28.21 %
CALIFORNIA RESOURCES CORP CRC 19.00 19.17 4.20 14.97 26.92 %
ENPHASE ENERGY INC ENPH 2.50 2.82 0.85 1.97 26.90 %
ORAMED PHARMACEUTICALS INC ORMP 7.50 7.54 1.60 5.94 26.26 %
KEYW HOLDINGS CORP (THE) KEYW 7.50 7.51 1.55 5.96 25.84 %
OMEROS CORPORATION OMER 11.00 11.01 2.25 8.76 25.57 %
SANGAMO THERAPEUTICS INC SGMO 23.00 23.30 4.90 18.40 25.00 %
AMTECH SYSTEMS INC ASYS 7.50 7.93 1.90 6.03 24.38 %
DIREXION DAILY SEMICOND BULL 3X SH SOXL 153.00 153.46 29.20 124.26 23.13 %
TG THERAPEUTICS INC TGTX 12.00 12.20 2.45 9.75 23.08 %
CYTOKINETICS INCORPORATED CYTK 8.00 8.03 1.50 6.53 22.61 %
DBV TECHNOLOGIES S.A ADS DBVT 25.00 25.86 5.40 20.46 22.19 %
NORTHERN DYNASTY MNLS LTD NAK 1.00 1.07 0.25 0.82 21.95 %
ENERGY RECOVERY INC ERII 7.50 7.80 1.60 6.20 20.97 %
CLEARSIGN COMBUSTION CORPORATION CLIR 2.50 2.73 0.65 2.08 20.48 %
NEKTAR THERAPEUTICS NKTR 80.00 83.43 16.90 66.53 20.25 %
MACOM Technology Solutions Holdings, Inc MTSI 20.00 20.38 3.70 16.68 19.90 %
PROGENICS PHARMACEUTICAL INC PGNX 5.00 5.97 1.80 4.17 19.90 %
PACIRA PHARMACEUTICALS INC PCRX 30.00 30.15 5.10 25.05 19.76 %
SPECTRUM PHARM INC SPPI 21.00 21.16 3.60 17.56 19.59 %
ASSEMBLY BIOSCIENCES INC ASMB 55.00 56.82 10.80 46.02 19.51 %
CORCEPT THERAPEUTICS INC CORT 15.00 15.98 3.40 12.58 19.24 %
INSMED INC INSM 24.00 24.23 4.10 20.13 19.23 %
WAYFAIR INC W 97.50 97.52 15.70 81.82 19.16 %
ORGANOVO HOLDINS INC ONVO 1.00 1.09 0.25 0.84 19.05 %
ZAGG INC (DELAWARE) ZAGG 16.00 16.10 2.65 13.45 18.96 %
INSYS THERAPEUTICS INC INSY 7.00 7.79 1.90 5.89 18.85 %
ACCELERON PHARMA INC XLRN 40.00 41.97 8.30 33.67 18.80 %
SAGE THERAPEUTICS, INC SAGE 160.00 162.37 27.60 134.77 18.72 %
EPIZYME INC EPZM 17.50 18.15 3.40 14.75 18.64 %
BOOT BARN HOLDINGS INC BOOT 17.50 17.77 3.00 14.77 18.48 %
ZUMIEZ INC ZUMZ 20.00 20.10 3.20 16.90 18.34 %
NYMOX PHARMACEUTICAL CORP NYMX 3.00 3.29 0.75 2.54 18.11 %
REDFIN CORPORATION RDFN 22.50 22.95 3.90 19.05 18.11 %
AVEXIS INC AVXS 115.00 116.55 19.10 97.45 18.01 %
EXELIXIS INC EXEL 29.00 29.18 4.60 24.58 17.98 %
CHROMADEX CORPORATION CDXC 5.00 5.39 1.15 4.24 17.92 %
ULTRAGENYX PHARMACEUTICAL INC RARE 45.00 47.12 8.90 38.22 17.74 %
AGENUS INC AGEN 4.00 4.35 0.95 3.40 17.65 %
EDITAS MEDICINE INC EDIT 30.00 33.82 8.30 25.52 17.55 %
KRATOS DEFENSE & SEC SOLU INC KTOS 12.50 12.61 1.95 10.66 17.26 %
TRONOX LTD TROX 20.00 20.97 3.90 17.07 17.16 %
FOUNDATION MEDICINE, INC FMI 72.50 74.90 13.00 61.90 17.12 %
CARA THERAPEUTICS INC CARA 12.50 14.48 3.80 10.68 17.04 %
IMMUNOMEDICS INC IMMU 16.00 16.47 2.80 13.67 17.04 %
KARYOPHARM THERAPEUTICS INC KPTI 12.50 14.98 4.30 10.68 17.04 %
BLUEBIRD BIO INC BLUE 210.00 213.35 33.80 179.55 16.96 %
INTRA-CELLULAR THERAPIES INC. ITCI 17.50 19.97 5.00 14.97 16.90 %
VIPSHOP HOLDINGS LTD ADS VIPS 18.00 18.10 2.70 15.40 16.88 %
STAMPS.COM INC STMP 185.00 186.65 28.20 158.45 16.76 %
BALLARD POWER SYSTEMS INC BLDP 3.00 3.37 0.80 2.57 16.73 %
CYTOSORBENTS CORPORATION CTSO 7.50 7.67 1.25 6.42 16.73 %
IMMERSION CORP IMMR 10.00 10.12 1.55 8.57 16.69 %
BRIDGEPOINT EDUCATION INC BPI 7.00 7.05 1.05 6.00 16.67 %
BEIGENE LTD. BGNE 135.00 136.64 20.90 115.74 16.64 %
TENET HEALTHCARE CORP THC 19.00 19.50 3.20 16.30 16.56 %
NEOPHOTONICS CORP NPTN 5.00 6.14 1.85 4.29 16.55 %
CARVANA CO CVNA 21.00 21.42 3.40 18.02 16.54 %
RH RH 92.50 93.34 13.80 79.54 16.29 %
FITBIT INC (A) FIT 5.00 5.47 1.17 4.30 16.28 %
SAREPTA THERAPEUTICS INC SRPT 60.00 64.00 12.40 51.60 16.28 %
AUDENTES THERAPEUTICS, INC. BOLD 30.00 33.51 7.70 25.81 16.23 %
AVIS BUDGET GROUP INC CAR 40.00 40.02 5.60 34.42 16.21 %
TAILORED BRANDS INC TLRD 23.00 23.31 3.50 19.81 16.10 %
FLEXION THERAPEUTICS INC FLXN 22.50 23.19 3.80 19.39 16.04 %
CHINA RAPID FINANCE LIMITED ADS XRF 5.00 5.06 0.75 4.31 16.01 %
LUMBER LIQUIDATORS HOLDINGS INC LL 23.00 23.83 4.00 19.83 15.99 %
HORTONWORKS, INC HDP 17.50 18.19 3.10 15.09 15.97 %
FANG HOLDINGS LTD ADS SFUN 5.00 5.02 0.70 4.32 15.74 %
CELLECTIS S.A. CLLS 30.00 32.65 6.70 25.95 15.61 %
MCEWEN MINING INC MUX 2.00 2.28 0.55 1.73 15.61 %
MAZOR ROBOTICS LTD MZOR 60.00 60.54 8.60 51.94 15.52 %
ACCELERATE DIAGNOSTICS INC AXDX 25.00 25.15 3.50 21.65 15.47 %
BIO TELEMETRY INC BEAT 34.00 34.25 4.80 29.45 15.45 %
PROSHARES ULTRA SEMICONDUCTORS USD 131.00 131.10 17.60 113.50 15.42 %
AMAG PHARMACEUTICALS INC. AMAG 18.00 18.50 2.90 15.60 15.38 %
SM ENERGY CO SM 20.00 21.85 4.50 17.35 15.27 %
YY INC YY 125.00 128.93 20.50 108.43 15.28 %
HEALTH INSURANCE INNOVATIONS INC. (A) HIIQ 25.00 30.00 8.30 21.70 15.21 %
ON DECK CAPITAL INC ONDK 5.00 5.39 1.05 4.34 15.21 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 2.50 2.76 0.59 2.17 15.21 %
ABERCROMBIE & FITCH CO ANF 21.00 21.92 3.65 18.27 14.94 %
3-D SYSTEMS CORP DDD 10.00 10.15 1.45 8.70 14.94 %
FINISH LINE INC FINL 10.00 10.15 1.45 8.70 14.94 %
HOVNANIAN ENTERPRISES INC HOV 2.00 2.24 0.50 1.74 14.94 %
MICROVISION INC MVIS 1.00 1.22 0.35 0.87 14.94 %
VOXX INTL CORP VOXX 5.00 5.40 1.05 4.35 14.94 %
COHERENT INC COHR 210.00 210.41 27.60 182.81 14.87 %
TRANSOCEAN LTD NEW RIG 9.00 9.09 1.25 7.84 14.80 %
HUDSON TECHNOLOGIES INC HDSN 6.00 6.13 0.90 5.23 14.72 %
NEW GOLD INC NGD 2.50 2.63 0.45 2.18 14.68 %
CLOUDERA INC CLDR 17.50 17.82 2.55 15.27 14.60 %
BEAZER HOMES USA INC BZH 17.00 17.04 2.20 14.84 14.56 %
ALKERMES PLC ALKS 65.00 67.26 10.50 56.76 14.52 %
DIEBOLD NIXDORF INC DBD 15.00 15.30 2.20 13.10 14.50 %
PROSHARES ULTRA NASDAQ BIOTECH BIB 59.00 59.15 7.60 51.55 14.45 %
DXP ENTERPRISES INC DXPE 30.00 30.51 4.30 26.21 14.46 %
ALEXION PHARMACEUTICALS ALXN 120.00 120.47 15.60 104.87 14.43 %
DRIVE SHACK INC DS 5.00 5.17 0.80 4.37 14.42 %
FOOT LOCKER INC FL 49.00 49.17 6.30 42.87 14.30 %
TAL EDUCATION GROUP ADS TAL 35.00 35.72 5.10 30.62 14.30 %
BENEFITFOCUS INC BNFT 25.00 25.10 3.20 21.90 14.16 %
LGI HOMES INC LGIH 65.00 65.77 8.80 56.97 14.10 %
J.C. PENNEY CO INC (HLDG CO) JCP 3.50 3.88 0.81 3.07 14.01 %
AMBARELLA INC AMBA 47.50 48.27 6.60 41.67 13.99 %
PATTERSON-UTI ENERGY INC PTEN 18.00 18.09 2.30 15.79 14.00 %
EHEALTH INC EHTH 15.00 16.27 3.10 13.17 13.90 %
GOGO INC. GOGO 10.00 10.23 1.45 8.78 13.90 %
DIREXION DAILY LATIN AMERICA BULL 3X SHS LBJ 42.00 42.94 6.00 36.94 13.70 %
AXT INC AXTI 7.50 8.35 1.75 6.60 13.64 %
DIPLOMAT PHARMACY INC DPLO 22.50 24.10 4.30 19.80 13.64 %
VERA BRADLEY INC VRA 10.00 10.45 1.65 8.80 13.64 %
YIRENDAI LTD ADS YRD 35.00 39.60 8.80 30.80 13.64 %
ECOPETROL S.A. ADR EC 17.50 17.51 2.05 15.46 13.20 %
UNITED NATURAL FOODS INC UNFI 45.00 45.27 5.50 39.77 13.15 %
NEUROCRINE BIOSCIENCES INC NBIX 85.00 85.25 10.10 75.15 13.11 %
RAYONIER ADVANCED MATERIALS INC RYAM 17.50 18.18 2.70 15.48 13.05 %
YELP INCORPORATED YELP 41.00 41.73 5.45 36.28 13.01 %
ONEMAIN HOLDINGS INC OMF 33.00 33.01 3.80 29.21 12.98 %
GW PHARMACEUTICALS PLC GWPH 130.00 131.01 15.90 115.11 12.94 %
UTSTARCOM HOLDINGS CORP UTSI 5.00 5.48 1.05 4.43 12.87 %
PROSHARES ULTRAPRO SHORT RUSSELL 2000 NE SRTY 31.00 31.17 3.70 27.47 12.85 %
TILE SHOP HOLDINGS INC TTS 7.50 8.45 1.80 6.65 12.78 %
MERITOR INC MTOR 25.00 25.68 3.50 22.18 12.71 %
CONSTELLIUM N.V. CSTM 12.00 12.80 2.15 10.65 12.68 %
HORIZON PHARMA PLC HZNP 13.00 13.89 2.35 11.54 12.65 %
MYRIAD GENETICS INC MYGN 32.00 32.81 4.40 28.41 12.64 %
AGIOS PHARMACEUTICALS INC AGIO 75.00 77.70 11.10 66.60 12.61 %
PAPA MURPHYS HOLDINGS INC FRSH 5.00 5.19 0.75 4.44 12.61 %
AARON'S INCORPORATED AAN 43.00 43.40 5.20 38.20 12.57 %
SUNRUN INC. RUN 6.00 6.78 1.45 5.33 12.57 %
CITI TRENDS INC CTRN 22.50 22.69 2.70 19.99 12.56 %
SHUTTERSTOCK INC SSTK 45.00 45.80 5.80 40.00 12.50 %
ZYNERBA PHARMACEUTICALS, INC ZYNE 10.00 11.14 2.25 8.89 12.49 %
DIREXION DAILY HEALTHCARE BULL 3X SHARES CURE 50.00 50.07 5.60 44.47 12.44 %
KRONOS WORLDWIDE INC KRO 22.50 24.52 4.50 20.02 12.39 %
OASIS PETROLEUM INC NEW OAS 7.00 7.93 1.70 6.23 12.36 %
BOINGO WIRELESS INC WIFI 25.00 25.55 3.30 22.25 12.36 %
COGNEX CORP CGNX 55.00 55.77 6.80 48.97 12.31 %
ALUMINUM CORP CHINA LTD ADS ACH 15.00 15.86 2.50 13.36 12.28 %
PURE STORAGE INC PSTG 20.00 21.62 3.80 17.82 12.23 %
PROSHARES ULTRASHORT BLOOMBERG NAT GAS KOLD 46.00 46.41 5.40 41.01 12.17 %
ATLAS AIR WRLDWIDE HLDGS NEW AAWW 55.00 55.35 6.30 49.05 12.13 %
ROCKWELL MEDICAL INC RMTI 5.00 5.71 1.25 4.46 12.11 %
NEVRO CORP NVRO 80.00 80.10 8.70 71.40 12.04 %
SWITCH INC SWCH 15.00 15.44 2.05 13.39 12.02 %
SEA LIMITED ADS SE 10.00 12.33 3.40 8.93 11.98 %
WILLIAM LYON HOMES WLH 25.00 25.73 3.40 22.33 11.96 %
SPLUNK INC SPLK 92.50 92.64 10.00 82.64 11.93 %
BED BATH & BEYOND INC BBBY 22.50 22.90 2.79 20.11 11.88 %
AERIE PHARMACEUTICALS, INC AERI 50.00 54.90 10.20 44.70 11.86 %
MODEL N INC MODN 17.00 17.05 1.85 15.20 11.84 %
MACY'S INC. M 26.00 26.26 3.00 23.26 11.78 %
PLATFORM SPECIALTY PRODUCTS CORP PAH 10.00 10.25 1.30 8.95 11.73 %
PAYLOCITY HOLDING CORPORATION PCTY 45.00 45.19 4.90 40.29 11.69 %
FREEPORT-MCMORAN INC FCX 18.00 18.73 2.61 16.12 11.66 %
U S CONCRETE INC USCR 77.50 78.00 8.60 69.40 11.67 %
KORNIT DIGITAL LTD. KRNT 12.50 13.15 1.95 11.20 11.61 %
NEOGENOMICS INC NEO 7.50 7.52 0.80 6.72 11.61 %
WPX ENERGY INC WPX 13.00 13.95 2.30 11.65 11.59 %
INTEGRATED DEVICE TECH INC IDTI 29.00 29.20 3.20 26.00 11.54 %
AMERICAN EAGLE OUTFITTERS NEW AEO 18.00 18.44 2.30 16.14 11.52 %
MATRIX SVC CO MTRX 15.00 15.50 2.05 13.45 11.52 %
DIREX DLY RL EST BULL 3X SH DRN 16.00 16.70 2.35 14.35 11.50 %
RSP PERMIAN INC RSPP 35.00 35.19 3.80 31.39 11.50 %
H&E EQUIPMENT SVCS INC HEES 35.00 37.00 5.60 31.40 11.46 %
DILLARDS INC DDS 67.50 69.77 9.20 60.57 11.44 %
YANDEX N.V. (A) YNDX 42.00 42.10 4.40 37.70 11.41 %
AMBAC FINANCIAL GROUP INC AMBC 15.00 16.27 2.80 13.47 11.36 %
PROS HOLDING INC PRO 30.00 32.48 5.50 26.98 11.19 %
ACUITY BRANDS INC AYI 150.00 151.14 16.20 134.94 11.16 %
BELLICUM PHARMACEUTICALS, INC BLCM 5.00 6.60 2.10 4.50 11.11 %
BUILDERS FIRSTSOURCE INC BLDR 20.00 20.55 2.55 18.00 11.11 %
CLOUD PEAK ENERGY INC CLD 2.50 3.35 1.10 2.25 11.11 %
8X8 INCORPORATED EGHT 17.50 18.50 2.75 15.75 11.11 %
ENDURANCE INTERNATIONAL GROUP HOLDINGS EIGI 7.50 7.75 1.00 6.75 11.11 %
L. B. FOSTER COMPANY FSTR 25.00 26.60 4.10 22.50 11.11 %
TECK RESOURCES LIMITED TECK 29.00 29.75 3.65 26.10 11.11 %
HERBALIFE LTD HLF 82.50 83.72 9.45 74.27 11.08 %
UNITED THERAPEUTICS CORP UTHR 130.00 134.93 17.80 117.13 10.99 %
SCANA CORP NEW SCG 37.50 37.71 3.90 33.81 10.91 %
MSG NETWORKS INC MSGN 25.00 25.05 2.50 22.55 10.86 %
ZEBRA TECH CORP ZBRA 120.00 120.25 12.00 108.25 10.85 %
CHICO'S FAS INC CHS 9.00 9.82 1.70 8.12 10.84 %
DIREX DLY RL EST BEAR 3X SH DRV 13.00 13.73 2.00 11.73 10.83 %
MICHAEL KORS HOLDINGS LTD KORS 62.50 63.90 7.50 56.40 10.82 %
RAVEN INDS INC RAVN 35.00 35.50 3.90 31.60 10.76 %
PROSHARES ULTRA TECHNOLOGY ROM 95.00 96.89 11.10 85.79 10.74 %
PROOFPOINT INC PFPT 105.00 105.25 10.40 94.85 10.70 %
ACTIVISION BLIZZARD INC ATVI 70.00 70.19 6.95 63.24 10.69 %
MISTRAS GROUP INC MG 20.00 20.07 2.00 18.07 10.68 %
CF INDUSTRIES HOLDINGS CF 40.00 40.36 4.20 36.16 10.62 %
IRONWOOD PHARMACEUTICALS INC IRWD 15.00 15.36 1.80 13.56 10.62 %
MAKEMYTRIP LIMITED MMYT 25.00 28.30 5.70 22.60 10.62 %
QUOTIENT TECHNOLOGY INC QUOT 12.50 13.20 1.90 11.30 10.62 %
QORVO INC QRVO 75.00 77.31 9.50 67.81 10.60 %
SCHNITZER STEEL INDUSTRIES SCHN 35.00 35.95 4.30 31.65 10.58 %
REGENERON PHARMACEUTICALS INC REGN 330.00 332.15 33.70 298.45 10.57 %
USG CORP USG 34.00 34.25 3.50 30.75 10.57 %
FIVE BELOW INC FIVE 65.00 66.92 8.10 58.82 10.51 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 32.00 32.51 3.55 28.96 10.50 %
HESS CORPORATION HES 45.00 45.65 4.90 40.75 10.43 %
ZILLOW GROUP INC. (C) Z 45.00 46.85 6.10 40.75 10.43 %
ZILLOW INC (A) ZG 45.00 46.96 6.20 40.76 10.40 %
MAG SILVER CORP MAG 10.00 10.71 1.65 9.06 10.38 %
PAYCOM SOFTWARE INC PAYC 92.50 94.90 11.10 83.80 10.38 %
SPRINT CORP S 5.00 5.39 0.86 4.53 10.38 %
ADTRAN INC ADTN 16.00 16.25 1.75 14.50 10.34 %
CORNERSTONE ON DEMAND INC CSOD 40.00 40.55 4.30 36.25 10.34 %
CIVEO CORP (CDA) CVEO 3.00 3.37 0.65 2.72 10.29 %
GIBRALTAR INDUSTRIES INC ROCK 30.00 31.80 4.60 27.20 10.29 %
VOXELJET AG ADS VJET 4.00 4.53 0.90 3.63 10.19 %
L BRANDS INC LB 47.50 48.92 5.80 43.12 10.16 %
AEROJET ROCKETDYNE HOLDINGS INC AJRD 25.00 27.30 4.60 22.70 10.13 %
HAIN CELESTIAL GRP INC HAIN 35.00 35.48 3.70 31.78 10.13 %
FRESHPET INC FRPT 17.50 19.00 3.10 15.90 10.06 %
SUMMIT MATERIALS INC SUM 32.50 32.65 3.10 29.55 9.98 %
PLANET FITNESS INC PLNT 30.00 32.38 5.10 27.28 9.97 %
EXONE COMPANY (THE) XONE 7.50 8.27 1.45 6.82 9.97 %
DIREXION DAILY CSI 300 CHINA A SH BUL 2X CHAU 31.00 31.80 3.60 28.20 9.93 %
HARMONY GOLD MNG CO LTD ADR HMY 2.00 2.12 0.30 1.82 9.89 %
NOODLES & COMPANY (A) NDLS 5.00 6.15 1.60 4.55 9.89 %
WRIGHT MEDICAL GROUP N.V. NEW WMGI 20.00 20.06 1.85 18.21 9.83 %
VISTA OUTDOOR INC VSTO 17.50 19.94 4.00 15.94 9.79 %
DORMAN PRODUCTS INC DORM 75.00 76.36 8.00 68.36 9.71 %
TIVITY HEALTH INC TVTY 35.00 38.80 6.90 31.90 9.72 %
ENERGOUS CORPORATION WATT 17.50 19.95 4.00 15.95 9.72 %
O'REILLY AUTOMOTIVE INC ORLY 250.00 251.10 23.20 227.90 9.70 %
BABCOCK & WILCOX ENTERPRISES INC BW 5.00 7.31 2.75 4.56 9.65 %
CIRCOR INTL INC CIR 45.00 47.84 6.80 41.04 9.65 %
GODADDY INC GDDY 55.00 55.78 5.60 50.18 9.61 %
AGNICO EAGLE MINES LTD AEM 43.00 43.10 3.85 39.25 9.55 %
BRIGHTHOUSE FINANCIAL, INC BHF 55.00 56.82 6.60 50.22 9.52 %
PROSH ULTRASHORT NASDAQ BIOTECH BIS 20.00 20.11 1.85 18.26 9.50 %
ETHAN ALLEN INTERIORS INC ETH 24.69 25.25 2.70 22.55 9.49 %
NV5 GLOBAL INC NVEE 45.00 45.70 4.60 41.10 9.49 %
QIWI PLC QIWI 15.00 17.00 3.30 13.70 9.49 %
IRHYTHM TECHNOLOGIES, INC. IRTC 60.00 62.61 7.80 54.81 9.47 %
SEABRIDGE GOLD INC SA 11.00 11.65 1.60 10.05 9.45 %
TUCOWS INC (A) TCX 55.00 56.15 5.90 50.25 9.45 %
UNITED INSURANCE HLDGS CORP UIHC 17.50 18.79 2.80 15.99 9.44 %
COTY INC COTY 21.00 21.45 2.26 19.19 9.43 %
DIREX DAILY 20 PLUS YR TR BULL 3X (AXTWE TMF 18.00 18.05 1.60 16.45 9.42 %
RUDOLPH TECHNOLOGIES INC RTEC 25.00 25.80 2.95 22.85 9.41 %
CALUMET SPEC PROD PART L.P. CLMT 7.00 7.45 1.05 6.40 9.38 %
MCDERMOTT INTL INC MDR 7.00 7.85 1.45 6.40 9.37 %
DIREX DAILY 20 PLUS YR TR BEAR 3X (AXTWE TMV 21.00 21.25 2.05 19.20 9.38 %
NATIONAL OILWELL VARCO INC NOV 35.00 35.61 3.60 32.01 9.34 %
CHINA YUCHAI INTL LTD CYD 22.50 23.13 2.55 20.58 9.33 %
OLIN CORP OLN 32.00 32.67 3.40 29.27 9.33 %
ACACIA COMMUNICATIONS, INC ACIA 40.00 42.40 5.80 36.60 9.29 %
OMNOVA SOLUTIONS INC OMN 10.00 10.45 1.30 9.15 9.29 %
RAPID7 INC RPD 22.50 24.19 3.60 20.59 9.28 %
MARVELL TECHNOLOGY GRP LTD MRVL 22.00 22.68 2.54 20.14 9.24 %
Q2 HOLDINGS INC QTWO 45.00 45.70 4.50 41.20 9.22 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 75.00 75.23 6.55 68.68 9.20 %
VULCAN MATERIALS CO VMC 125.00 126.57 12.10 114.47 9.20 %
COMMSCOPE HOLDING COMPANY INC COMM 39.00 39.02 3.30 35.72 9.18 %
Daseke, Inc. DSKE 10.00 10.66 1.50 9.16 9.17 %
HACKETT GROUP INC (THE) HCKT 15.00 16.29 2.55 13.74 9.17 %
WALKER & DUNLOP INC WD 50.00 51.00 5.20 45.80 9.17 %
QUANTA SERVICES INC PWR 35.00 35.07 3.00 32.07 9.14 %
STEEL DYNAMICS INC STLD 49.00 49.40 4.50 44.90 9.13 %
AMERICAN AIRLINES GROUP INC AAL 50.00 51.58 5.75 45.83 9.10 %
PROSHARES ULTRA BASIC MATERI UYM 73.00 73.92 7.00 66.92 9.09 %
VOYA FINANCIAL INC VOYA 50.00 50.63 4.80 45.83 9.10 %
ARRIS INTERNATIONAL PLC ARRS 25.00 25.42 2.50 22.92 9.08 %
SERVICENOW INC NOW 150.00 154.03 16.50 137.53 9.07 %
CRAFT BREW ALLIANCE INC BREW 17.50 18.60 2.55 16.05 9.03 %
COOPER TIRE & RUBBER CO CTB 35.00 35.60 3.50 32.10 9.03 %
ARCH COAL INCORPORATED ARCH 90.00 92.47 9.90 82.57 9.00 %
BOEING COMPANY BA 355.00 355.04 29.30 325.74 8.98 %
GENERAC HOLDINGS INC GNRC 45.00 45.69 4.40 41.29 8.99 %
SONIC AUTOMOTIVE INC SAH 20.00 20.60 2.25 18.35 8.99 %
SVB FINANCIAL GROUP SIVB 240.00 248.81 28.50 220.31 8.94 %
COPA HOLDINGS, S.A CPA 130.00 130.66 11.30 119.36 8.91 %
TRINSEO S. A. TSE 80.00 81.05 7.60 73.45 8.92 %
OKTA INC. (A) OKTA 30.00 34.75 7.20 27.55 8.89 %
T-MOBILE US INC TMUS 60.00 60.06 4.95 55.11 8.87 %
J.JILL INC JILL 7.50 8.79 1.90 6.89 8.85 %
GTT COMMUNICATIONS INC GTT 45.00 46.65 5.30 41.35 8.83 %
DOLLAR GENERAL CORP NEW DG 97.50 97.73 8.10 89.63 8.78 %
NOBLE ENERGY INC NBL 25.00 26.28 3.30 22.98 8.79 %
E.L.F. BEAUTY INC ELF 20.00 20.24 1.85 18.39 8.75 %
RADIAN GROUP INC RDN 21.00 21.41 2.10 19.31 8.75 %
A10 NETWORKS INC ATEN 5.00 6.35 1.75 4.60 8.70 %
NOVA MEASURING INSTRUMENTS NVMI 25.00 27.10 4.10 23.00 8.70 %
COHU INC COHU 17.50 19.31 3.20 16.11 8.63 %
DOLLAR TREE INC DLTR 105.00 107.96 11.30 96.66 8.63 %
KLX INC KLXI 67.50 68.54 6.40 62.14 8.63 %
DIREXION DAILY NAT GAS RELATED BEAR 3X GASX 29.00 29.05 2.35 26.70 8.61 %
LOUISIANA PAC CORP LPX 29.00 29.25 2.55 26.70 8.61 %
PLAINS GP HOLDINGS L.P. PAGP 22.00 22.11 1.85 20.26 8.59 %
ROSS STORES INC ROST 80.00 80.17 6.50 73.67 8.59 %
CAL MAINE FOODS INC CALM 42.50 42.65 3.50 39.15 8.56 %
XPO LOGISTICS INC XPO 90.00 91.43 8.50 82.93 8.53 %
HUNTSMAN CORP HUN 32.00 32.79 3.30 29.49 8.51 %
STERICYCLE INC SRCL 75.00 76.02 6.90 69.12 8.51 %
MEDNAX INCORPORATED MD 55.00 56.61 5.90 50.71 8.46 %
ANADARKO PETROLEUM CORP APC 57.50 59.18 6.15 53.03 8.43 %
KINROSS GOLD CORP KGC 3.50 3.94 0.71 3.23 8.36 %
SYNTEL INC SYNT 25.00 26.87 3.80 23.07 8.37 %
FLEETCOR TECHNOLOGIES INC FLT 195.00 198.60 18.50 180.10 8.27 %
AKAMAI TECHNOLOGIES INC AKAM 65.00 66.89 6.85 60.04 8.26 %
MONEYGRAM INTERNATIONAL INC MGI 10.00 11.59 2.35 9.24 8.23 %
POSCO ADR PKX 85.00 86.56 8.00 78.56 8.20 %
PLANTRONICS INC PLT 55.00 56.23 5.40 50.83 8.20 %
FRONTIER COMMUNICATIONS CORP FTR 9.00 9.22 0.90 8.32 8.17 %
WORLD FUEL SERVICES CORP INT 25.00 26.31 3.20 23.11 8.18 %
LENNAR CORP LEN 60.00 60.86 5.40 55.46 8.19 %
ANTERO RESOURCES CORP AR 17.50 18.93 2.75 16.18 8.16 %
TPI COMPOSITES, INC TPIC 17.50 19.48 3.30 16.18 8.16 %
AMPLIFY TRANSFORMATIONAL DATA SHARING BLOK 19.00 19.92 2.35 17.57 8.14 %
INOVIO PHARMACEUTICALS INC INO 4.00 4.20 0.50 3.70 8.11 %
INSTRUCTURE INC INST 40.00 42.30 5.30 37.00 8.11 %
SKYWORKS SOLUTIONS INC SWKS 100.00 104.11 11.60 92.51 8.10 %
COTT CORPORATION COT 15.00 15.63 1.75 13.88 8.07 %
KRANESHARES CSI CHINA INTERNET ETF KWEB 64.00 64.22 5.00 59.22 8.07 %
HELEN OF TROY LTD HELE 90.00 92.10 8.80 83.30 8.04 %
GASLOG LTD GLOG 17.50 17.95 1.75 16.20 8.02 %
RYDER SYS INC R 75.00 76.43 7.00 69.43 8.02 %
SCIENCE APPLICATIONS INTERNATIONAL CORP SAIC 70.00 71.70 6.90 64.80 8.02 %
WILLIAMS SONOMA INC WSM 52.50 54.11 5.50 48.61 8.00 %
MCKESSON CORP MCK 150.00 150.50 11.60 138.90 7.99 %
STAR BULK CARRIERS CORP SBLK 10.00 11.76 2.50 9.26 7.99 %
PHH CORPORATION PHH 8.00 8.76 1.35 7.41 7.96 %
APTIV PLC APTV 90.00 92.40 9.00 83.40 7.91 %
HYDROGENICS CORP NEW HYGS 7.50 8.30 1.35 6.95 7.91 %
LIGAND PHARMACEUTICALS INC LGND 155.00 157.14 13.50 143.64 7.91 %
NEOS THERAPEUTICS INC NEOS 7.50 9.25 2.30 6.95 7.91 %
ORBOTECH LTD ORBK 50.00 53.43 7.10 46.33 7.92 %
PGT INNOVACATINS INC PGTI 15.00 15.60 1.70 13.90 7.91 %
RUTH'S HOSPITALITY GROUP INC. RUTH 22.50 22.70 1.85 20.85 7.91 %
MANTECH INTERNATIONAL CORP MANT 50.00 52.95 6.60 46.35 7.87 %
SANDERSON FARMS INC SAFM 130.00 133.41 12.90 120.51 7.87 %
TERNIUM SA ADR TX 36.00 36.67 3.30 33.37 7.88 %
DR HORTON INC DHI 45.00 45.57 3.85 41.72 7.86 %
EDGEWELL PERSONAL CARE CO EPC 50.00 53.46 7.10 46.36 7.85 %
FUTUREFUEL CORP FF 12.50 12.84 1.25 11.59 7.85 %
CALLAWAY GOLF CO (DEL) ELY 15.00 15.76 1.85 13.91 7.84 %
WAGEWORKS INC WAGE 55.00 57.00 6.00 51.00 7.84 %
TRANSDIGM GROUP INC TDG 290.00 298.35 29.40 268.95 7.83 %
REVLON INC REV 20.00 20.60 2.05 18.55 7.82 %
WENDY'S COMPANY WEN 16.00 16.39 1.55 14.84 7.82 %
PERRIGO CO PRGO 85.00 89.55 10.70 78.85 7.80 %
ANIXTER INTL INC AXE 75.00 77.60 8.00 69.60 7.76 %
ALLERGAN PLC AGN 160.00 164.04 15.50 148.54 7.72 %
CATERPILLAR INC CAT 155.00 156.29 12.40 143.89 7.72 %
FED AGRICULTURAL MTG CORP AGM 80.00 81.58 7.30 74.28 7.70 %
AMERICA MOVIL S A B DE C V ADS AMX 19.00 19.24 1.60 17.64 7.71 %
CASEYS GEN STORES INC CASY 115.00 116.79 10.00 106.79 7.69 %
PLAINS ALL AMERN PIPELINE LP PAA 22.00 22.38 1.95 20.43 7.68 %
PANHANDLE OIL & GAS INC PHX 17.50 18.80 2.55 16.25 7.69 %
J.B. HUNT TRANSPORT SERVICES INC JBHT 120.00 120.58 9.10 111.48 7.64 %
MARKETAXESS HLDGS INC MKTX 200.00 201.40 15.60 185.80 7.64 %
ALMOST FAMILY INC AFAM 55.00 57.50 6.40 51.10 7.63 %
TAPESTRY INC TPR 50.00 50.06 3.60 46.46 7.62 %
HEWLETT PACKARD ENTERPRISE CO HPE 16.00 16.39 1.52 14.87 7.60 %
CITIZENS FINANCIAL GROUP INC CFG 45.00 45.93 4.10 41.83 7.58 %
CADENCE DESIGNS SYS CDNS 39.00 39.16 2.90 36.26 7.56 %
FERRARI N.V. RACE 125.00 129.71 13.50 116.21 7.56 %
COOPER COMPANIES INC COO 230.00 232.47 18.60 213.87 7.54 %
ADTALEM GLOBAL EDUCATION INC ATGE 45.00 47.95 6.10 41.85 7.53 %
BOJANGLES INC BOJA 10.00 12.10 2.80 9.30 7.53 %
ITRON INC ITRI 65.00 68.85 8.40 60.45 7.53 %
PACCAR INC PCAR 67.50 68.78 6.00 62.78 7.52 %
URANIUM ENERGY CORP UEC 1.00 1.43 0.50 0.93 7.53 %
AMERISOURCEBERGEN CORP ABC 97.50 99.40 8.70 90.70 7.50 %
AIR LEASE CORP AL 45.00 46.06 4.20 41.86 7.50 %
HUMANA INC HUM 265.00 269.00 22.40 246.60 7.46 %
CSX CORP CSX 55.00 56.10 4.90 51.20 7.42 %
ISHARES MSCI TURKEY ETF TUR 44.00 44.96 4.00 40.96 7.42 %
BOSTON SCIENTIFIC CORP BSX 27.00 27.20 2.06 25.14 7.40 %
GREENLIGHT CAPITAL RE LTD GLRE 17.50 18.05 1.75 16.30 7.36 %
CHARLES RIVER LABS INTL INC CRL 105.00 108.11 10.30 97.81 7.35 %
EDWARDS LIFESCIENCES CORP EW 130.00 133.82 12.70 121.12 7.33 %
REPLIGEN CORP RGEN 30.00 32.75 4.80 27.95 7.33 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 102.00 102.79 7.75 95.04 7.32 %
CONTINENTAL BUILDING PRODUCTS INC CBPX 25.00 27.20 3.90 23.30 7.30 %
CVR PARTNERS LP UAN 2.50 3.18 0.85 2.33 7.30 %
DUN & BRADSTREET CORP NEW DNB 120.00 121.16 9.30 111.86 7.28 %
MINERAL TECH INC MTX 70.00 71.25 6.00 65.25 7.28 %
ANDEAVOR ANDV 95.00 96.15 7.55 88.60 7.22 %
BLACKLINE INC BL 35.00 39.04 6.40 32.64 7.23 %
GILEAD SCIENCE INC GILD 80.00 80.70 6.10 74.60 7.24 %
UNIVERSAL CORP VA UVV 50.00 50.55 3.90 46.65 7.18 %
OPEN TEXT CORP OTEX 35.00 35.11 2.45 32.66 7.16 %
CINCINNATI BELL INC CBB 15.00 15.60 1.60 14.00 7.14 %
HP INC HPQ 21.00 21.40 1.80 19.60 7.14 %
OWENS-ILLINOIS INC OI 21.00 21.85 2.25 19.60 7.14 %
AGCO CORP AGCO 65.00 67.08 6.40 60.68 7.12 %
BARRETT BUSINESS SERVICES BBSI 65.00 67.68 7.00 60.68 7.12 %
CRESUD SACIF YA CRESY 20.00 20.07 1.40 18.67 7.12 %
HARLEY - DAVIDSON INC HOG 45.00 47.16 5.15 42.01 7.12 %
RPX CORPORATION RPXC 12.50 13.07 1.40 11.67 7.11 %
SALESFORCE.COM INC CRM 110.00 112.86 10.15 102.71 7.10 %
VARIAN MEDICAL SYSTEMS INC VAR 120.00 121.26 9.20 112.06 7.09 %
CINTAS CORP CTAS 165.00 167.12 13.00 154.12 7.06 %
HRG GROUP INC (A) HRG 15.00 15.81 1.80 14.01 7.07 %
NOVANTA INC NOVT 50.00 53.50 6.80 46.70 7.07 %
NIELSEN HOLDINGS PLC NLSN 33.00 33.68 2.85 30.83 7.04 %
RAMBUS INC RMBS 12.00 12.32 1.11 11.21 7.05 %
TD AMERITRADE HLDG CORP AMTD 55.00 56.29 4.90 51.39 7.02 %
MAXIM INTEGRATED PRODS INC MXIM 60.00 61.26 5.20 56.06 7.03 %
NORTHROP GRUMMAN CORP NOC 355.00 356.00 24.30 331.70 7.02 %
SCHLUMBERGER LTD SLB 65.00 66.28 5.55 60.73 7.03 %
ISHARES NORTH AMERICAN TECH-SOFTWARE IGV 169.00 169.42 11.50 157.92 7.02 %
AZUL S.A. ADS AZUL 25.00 27.37 4.00 23.37 6.97 %
OFG BANCORP OFG 10.00 11.20 1.85 9.35 6.95 %
ACI WORLDWIDE INC. ACIW 22.50 23.34 2.30 21.04 6.94 %
ABBVIE INC ABBV 115.00 118.60 11.05 107.55 6.93 %
WORLDPAY INC WP 75.00 76.84 6.70 70.14 6.93 %
BANK OF THE OZRKS OZRK 50.00 52.07 5.30 46.77 6.91 %
Uniti Group Inc UNIT 15.00 16.13 2.10 14.03 6.91 %
LEAF GROUP LTD LFGR 7.00 7.95 1.40 6.55 6.87 %
REGIONS FINANCIAL CORP NEW RF 19.00 19.45 1.67 17.78 6.86 %
GLOBAL PAYMENT INC GPN 110.00 114.35 11.40 102.95 6.85 %
BRAINSTORM CELL THERAPEUTICS I BCLI 2.50 3.19 0.85 2.34 6.84 %
HILLTOP HLDGS INC HTH 25.00 25.40 2.00 23.40 6.84 %
MANNKIND CORPORATION MNKD 2.50 2.99 0.65 2.34 6.84 %
WILDHORSE RESOURCE DEVELOPMENT CORP WRD 15.00 17.24 3.20 14.04 6.84 %
AZZ INC AZZ 40.00 43.55 6.10 37.45 6.81 %
APPLE INC AAPL 170.00 172.43 13.25 159.18 6.80 %
CRA INT'L INC CRAI 45.00 46.84 4.70 42.14 6.79 %
TREEHOUSE FOODS INC THS 35.00 38.28 5.50 32.78 6.77 %
ARCHROCK PARTNERS LP APLP 12.00 12.94 1.70 11.24 6.76 %
PARKER HANNIFIN CORP PH 180.00 183.22 14.60 168.62 6.75 %
OWENS CORNING INC OC 85.00 87.44 7.80 79.64 6.73 %
RAYMOND JAMES FIN INC RJF 92.50 92.56 5.90 86.66 6.74 %
AMERICAN VANGUARD CORP AVD 17.50 19.90 3.50 16.40 6.71 %
AVNET INC AVT 42.00 42.26 2.90 39.36 6.71 %
ISHARES MSCI CHINA ETF MCHI 71.00 71.24 4.70 66.54 6.70 %
BHP BILLITON LTD ADS BHP 48.00 48.69 3.70 44.99 6.69 %
MBIA INCORPORATED MBI 8.00 8.76 1.26 7.50 6.67 %
LEGG MASON INC LM 39.00 39.97 3.40 36.57 6.64 %
TIFFANY & CO NEW TIF 100.00 101.47 7.70 93.77 6.64 %
H.B. FULLER COMPANY FUL 50.00 51.69 4.80 46.89 6.63 %
CORNING INC GLW 29.00 29.47 2.27 27.20 6.62 %
IPATH BLOOMBERG SUGAR SUBINDX TR 6/24/38 SGG 26.00 26.79 2.40 24.39 6.60 %
MOODY'S CORPORATION MCO 165.00 168.21 13.40 154.81 6.58 %
WYNDHAM WORLDWIDE CORP WYN 120.00 121.08 8.50 112.58 6.59 %
C.H. ROBINSON WRLDWDE INC CHRW 92.50 92.62 5.80 86.82 6.54 %
HARRIS CORP HRS 155.00 156.66 11.10 145.56 6.49 %
COPART INC CPRT 45.00 46.47 4.20 42.27 6.46 %
ENLINK MIDSTREAM PARTNERS LP ENLK 16.00 16.33 1.30 15.03 6.45 %
STEWART INFORMATION SVCS CRP STC 40.00 41.58 4.00 37.58 6.44 %
BANK OF AMERICA CORP NEW BAC 31.00 31.97 2.83 29.14 6.38 %
CONOCOPHILLIPS COP 52.50 54.65 5.30 49.35 6.38 %
FIFTH THIRD BANCORP FITB 33.00 33.13 2.11 31.02 6.38 %
NORTH AMERICAN ENERGY PART NOA 5.00 5.10 0.40 4.70 6.38 %
RESOURCES CONNECTION INC RECN 15.00 15.60 1.50 14.10 6.38 %
VITAMIN SHOPPE INC VSI 2.50 4.25 1.90 2.35 6.38 %
iShares China Large-Cap ETF FXI 49.00 49.37 3.30 46.07 6.36 %
HOME DEPOT INC HD 185.00 186.97 13.00 173.97 6.34 %
LEIDOS HOLDINGS INC LDOS 65.00 66.42 5.30 61.12 6.35 %
ORTHOFIX INTL NV OFIX 50.00 53.93 6.90 47.03 6.32 %
ABAXIS INC ABAX 65.00 69.06 7.90 61.16 6.28 %
GLOBAL X CHINA FINANCIALS CHIX 19.00 19.23 1.35 17.88 6.26 %
ENERGIZER HOLDINGS INC NEW ENR 50.00 53.85 6.80 47.05 6.27 %
ABBOTT LABS ABT 60.00 60.17 3.70 56.47 6.25 %
PINNACLE FINANCIAL PART INC PNFP 65.00 65.90 4.70 61.20 6.21 %
ENTEGRIS INCORPORATED ENTG 30.00 33.05 4.80 28.25 6.19 %
MGE ENERGY INC MGEE 55.00 55.50 3.70 51.80 6.18 %
XENCOR INC XNCR 25.00 25.40 1.85 23.55 6.16 %
ACTUANT CORP NEW ATU 22.50 24.00 2.80 21.20 6.13 %
CVS HEALTH CORP CVS 70.00 71.90 5.95 65.95 6.14 %
SYNOVUS FINANCIAL CORP SNV 50.00 50.93 3.80 47.13 6.09 %
VF CORP VFC 72.50 74.64 6.30 68.34 6.09 %
ADT INC ADT 10.00 11.58 2.15 9.43 6.04 %
WESTERN UNION CO (THE) WU 20.00 20.26 1.40 18.86 6.04 %
PPG INDS INC PPG 115.00 116.16 7.70 108.46 6.03 %
LAB CORP OF AMERICA NEW LH 175.00 177.79 12.70 165.09 6.00 %
UNITED STATES OIL FUND USO 12.00 12.38 1.06 11.32 6.01 %
CDK GLOBAL INC CDK 70.00 70.25 4.20 66.05 5.98 %
ROPER TECHNOLOGIES INC ROP 270.00 276.31 21.50 254.81 5.96 %
AMIRA NATURE FOODS LTD ANFI 2.50 4.01 1.65 2.36 5.93 %
FIRST TRUST NYSE ARCA BIOTECH FBT 135.00 138.44 11.00 127.44 5.93 %
FIRST MIDWEST BANCORP FMBI 25.00 25.20 1.60 23.60 5.93 %
UNION PACIFIC CORP UNP 130.00 134.27 11.55 122.72 5.93 %
FIRST HORIZON NATL CORP FHN 19.00 19.39 1.45 17.94 5.91 %
HEICO CORPORATION HEI 80.00 80.64 5.10 75.54 5.90 %
LKQ CORPORATION LKQ 40.00 41.77 4.00 37.77 5.90 %
HERMAN MILLER INC MLHR 35.00 37.25 4.20 33.05 5.90 %
WATERS CORP WAT 200.00 206.18 17.30 188.88 5.89 %
NASDAQ 100 INDEX NEW CALC NDX 6,750.00 6,770.66 394.90 6,375.76 5.87 %
AAR CORP AIR 40.00 42.50 4.70 37.80 5.82 %
CAMPBELL SOUP CO CPB 46.00 46.17 2.70 43.47 5.82 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 57.00 57.31 3.45 53.86 5.83 %
INSIGHT ENTERPRISES INC NSIT 35.00 35.42 2.35 33.07 5.84 %
CALERES INC CAL 25.00 29.23 5.60 23.63 5.80 %
PRO SH ULTRA SHORT MSCI EAFE EFU 21.00 21.85 2.00 19.85 5.79 %
RPM INTERNATIONAL INC RPM 50.00 50.86 3.60 47.26 5.80 %
CRYOPORT INC CYRX 7.50 8.59 1.50 7.09 5.78 %
FASTENAL CO FAST 52.50 54.75 5.10 49.65 5.74 %
AUTOMATIC DATA PROCESSING ADP 115.00 116.18 7.40 108.78 5.72 %
MOHAWK INDS INC MHK 240.00 249.76 22.70 227.06 5.70 %
PDF SOLUTIONS INC PDFS 10.00 11.66 2.20 9.46 5.71 %
SURMODICS INC SRDX 25.00 27.45 3.80 23.65 5.71 %
PENTAIR PLC (IRELAND) PNR 70.00 70.83 4.60 66.23 5.69 %
BALCHEM CORP BCPC 70.00 74.95 8.70 66.25 5.66 %
AGILENT TECHNOLOGIES INC A 70.00 71.97 5.70 66.27 5.63 %
EVERTEC INC EVTC 15.00 15.90 1.70 14.20 5.63 %
WESCO AIRCRAFT HOLDINGS INC WAIR 7.50 8.90 1.80 7.10 5.63 %
CA INCORPORATED CA 35.00 35.34 2.20 33.14 5.61 %
LIBERTY MEDIA CORP (C) LIBE FOR ONE FWONK 30.00 34.91 6.50 28.41 5.60 %
S&P GLOBAL INC SPGI 185.00 189.28 14.10 175.18 5.61 %
IQVIA HOLDINGS INC IQV 100.00 101.72 7.00 94.72 5.57 %
PENSKE AUTOMOTIVE GR INC PAG 45.00 48.13 5.50 42.63 5.56 %
EATON VANCE CORP EV 55.00 55.91 3.80 52.11 5.55 %
INTERNATIONAL PAPER CO IP 57.50 58.94 4.45 54.49 5.52 %
Nexstar Media Group, Inc. NXST 70.00 73.25 6.90 66.35 5.50 %
MERCER INTERNATIONAL INC MERC 12.50 13.50 1.65 11.85 5.49 %
TOTAL SYS SVC INC TSS 85.00 87.08 6.50 80.58 5.49 %
BANKUNITED INC BKU 40.00 41.23 3.30 37.93 5.46 %
CHUBB LIMITED CB 145.00 147.00 9.50 137.50 5.45 %
OCCIDENTAL PETE CORP OXY 67.50 68.16 4.15 64.01 5.45 %
SL GREEN REALTY CORP SLG 95.00 96.20 6.10 90.10 5.44 %
STATE STREET CORP STT 100.00 104.55 9.70 94.85 5.43 %
VANECK VECTORS RUSSIA ETF RSX 22.00 22.99 2.12 20.87 5.41 %
TEEKAY LNG PARTNERS L.P. TGP 17.50 18.80 2.20 16.60 5.42 %
PHILLIPS 66 PSX 90.00 91.99 6.60 85.39 5.40 %
APTARGROUP INC ATR 90.00 91.83 6.40 85.43 5.35 %
BAXTER INTL INC BAX 65.00 66.33 4.60 61.73 5.30 %
AES CORPORATION AES 10.00 10.45 0.95 9.50 5.26 %
BRIXMOR PROPERTY GROUP INC BRX 15.00 15.85 1.60 14.25 5.26 %
GENERAL DYNAMICS CORP GD 220.00 224.19 15.20 208.99 5.27 %
MADISON SQUARE GARDEN CO NEW MSG 220.00 226.98 18.00 208.98 5.27 %
HILL INTL INC HIL 5.00 5.65 0.90 4.75 5.26 %
STARTEK INC SRT 10.00 11.15 1.65 9.50 5.26 %
TRUE BLUE INC TBI 25.00 28.45 4.70 23.75 5.26 %
TEEKAY OFFSHORE PRTNRS L.P. TOO 2.00 2.45 0.55 1.90 5.26 %
WILLIAMS COS INC WMB 28.00 28.91 2.31 26.60 5.26 %
REXNORD CORP NEW RXN 25.00 27.96 4.20 23.76 5.22 %
WESTERN GAS PARTNERS, LP WES 48.00 48.82 3.20 45.62 5.22 %
VANECK VECTORS CHINAAMC SME-CHINEXT ETF CNXT 34.00 34.17 1.85 32.32 5.20 %
PROSHARES ULTRASHORT YEN YCS 66.00 66.84 4.10 62.74 5.20 %
ATHENE HOLDING LTD ATH 45.00 49.29 6.50 42.79 5.16 %
ISHARES CORE S&P SMALL CAP ETF IJR 77.00 77.33 4.10 73.23 5.15 %
MEDTRONIC PLC MDT 82.50 83.31 4.85 78.46 5.15 %
iShares Russell 2000 ETF IWM 153.00 153.34 7.81 145.53 5.13 %
MORGAN STANLEY A SHR FD CAF 23.82 24.96 2.30 22.66 5.12 %
NICE LTD NICE 90.00 90.61 5.00 85.61 5.13 %
TIME WARNER INC NEW TWX 95.00 95.37 5.00 90.37 5.12 %
DOUGLAS DYNAMICS INC PLOW 35.00 37.60 4.30 33.30 5.11 %
PNC FINANCIAL SVCS GROUP INC PNC 155.00 159.08 11.60 147.48 5.10 %
ACCENTURE PLC (IRELAND) ACN 160.00 162.66 10.40 152.26 5.08 %
COMCAST CORP NEW CMCSA 37.50 39.79 4.10 35.69 5.07 %
INTERNATIONAL FLVRS & FRAG IFF 140.00 141.83 8.60 133.23 5.08 %
UNITED TECHNOLOGIES CORP UTX 125.00 129.26 10.30 118.96 5.08 %
PROGRESSIVE CORP OH PGR 55.00 57.35 5.00 52.35 5.06 %
VALERO ENERGY PARTNERS LP VLP 40.00 40.22 2.15 38.07 5.07 %
iShares S&P Small-Cap 600 Value ETF IJS 153.00 153.17 7.50 145.67 5.03 %
HYATT HOTELS CORP H 75.00 79.73 8.30 71.43 5.00 %
BALL CORP BLL 37.50 39.62 3.90 35.72 4.98 %
REGAL BELOIT CORP RBC 70.00 74.70 8.00 66.70 4.95 %
ROYAL BK OF SCOT GRP PLC ADS RBS 7.00 7.87 1.20 6.67 4.95 %
SERVICEMASTER GLOBAL HOLDINGS INC SERV 50.00 54.74 7.10 47.64 4.95 %
CREDICORP LTD BAP 210.00 218.22 18.10 200.12 4.94 %
RAYTHEON COMPANY NEW RTN 210.00 217.73 17.60 200.13 4.93 %
TELEPHONE & DATA SYS INC DEL NEW TDS 25.00 25.68 1.85 23.83 4.91 %
INDEPENDENT BK CORP IBCP 22.50 23.50 2.05 21.45 4.90 %
APOGEE ENTERPRISES INC APOG 40.00 44.84 6.70 38.14 4.88 %
QAD INC.(A) QADA 40.00 42.85 4.70 38.15 4.85 %
DR PEPPER SNAPPLE GROUP DPS 115.00 115.12 5.40 109.72 4.81 %
COCA-COLA EUROPEAN PARTNERS PLC CCE 38.00 38.97 2.70 36.27 4.77 %
VANGUARD INDUSTRIAL ETF VIS 144.00 144.05 6.60 137.45 4.77 %
ALLISON TRANSMISSION HOLDINGS INC ALSN 35.00 39.32 5.90 33.42 4.73 %
iShares Russell 2000 Growth ETF IWO 190.00 190.41 8.90 181.51 4.68 %
UNILEVER PLC NEW ADR UL 52.50 53.55 3.40 50.15 4.69 %
KITE REALTY GROUP TRUST KRG 15.00 15.48 1.15 14.33 4.68 %
MONOTYPE IMAGING TYPE 22.50 24.60 3.10 21.50 4.65 %
CONSOLIDATED EDISON INC ED 77.50 77.77 3.70 74.07 4.63 %
WATSCO INC WSO 165.00 169.29 11.60 157.69 4.64 %
DOMINION ENERGY MIDSTREAM PARTNERS LP DM 25.00 25.95 2.05 23.90 4.60 %
UNIVERSAL INSURANCE HOLDINGS UVE 25.00 29.10 5.20 23.90 4.60 %
ISHARES MSCI CHILE ETF ECH 54.00 54.58 2.95 51.63 4.59 %
PROLOGIS INC PLD 60.00 61.98 4.60 57.38 4.57 %
Trimble Inc. TRMB 35.00 39.47 6.00 33.47 4.57 %
COLGATE PALMOLIVE CO CL 70.00 71.46 4.50 66.96 4.54 %
DELEK LOGISTICS PARTNERS LP DKL 30.00 31.15 2.45 28.70 4.53 %
WPP PLC ADS WPP 100.00 102.48 6.80 95.68 4.52 %
iShares Russell 1000 Growth ETF IWF 140.00 140.29 6.30 133.99 4.49 %
PROASSURANCE CORPORATION PRA 50.31 52.15 4.00 48.15 4.49 %
RCI HOSPITALITY HOLDINGS, INC RICK 25.00 29.33 5.40 23.93 4.47 %
J M SMUCKER COMPANY SJM 120.00 124.46 9.60 114.86 4.48 %
AIRGAIN INC AIRG 7.50 9.38 2.20 7.18 4.46 %
Atlantica Yield PLC AY 20.00 20.40 1.25 19.15 4.44 %
HERSHEY COMPANY (THE) HSY 100.00 100.71 4.95 95.76 4.43 %
ISHARES CORE S&P MIDCAP ETF IJH 190.00 190.07 8.10 181.97 4.41 %
LIFEPOINT HEALTH INC LPNT 45.00 49.20 6.10 43.10 4.41 %
STANDARD MTR PRODS INC SMP 45.00 48.20 5.10 43.10 4.41 %
TRANSCANADA CORP HLDG CO TRP 45.00 45.75 2.65 43.10 4.41 %
HANCOCK HOLDING COMPANY HBHC 50.00 53.90 6.00 47.90 4.38 %
MUELLER WATER PRODUCTS, INC MWA 10.00 11.23 1.65 9.58 4.38 %
VAREX IMAGING CORPORATION VREX 35.00 37.13 3.60 33.53 4.38 %
ISHARES MSCI EUROZONE ETF EZU 44.00 44.56 2.40 42.16 4.36 %
iShares Russell 3000 ETF IWV 161.00 161.46 7.20 154.26 4.37 %
GENUINE PARTS CO GPC 97.50 99.83 6.40 93.43 4.36 %
AMERICAN INTL GROUP NEW AIG 57.50 59.47 4.35 55.12 4.32 %
BWX TECHNOLOGIES INC BWXT 60.00 64.12 6.60 57.52 4.31 %
TEUCRIUM COMMODITY TR CORN FD SHS ETF CORN 17.00 17.35 1.05 16.30 4.29 %
SPDR EURO STOXX 50 FEZ 41.00 41.42 2.11 39.31 4.30 %
HESS MIDSTREAM PARTNERS LP HESM 17.50 19.88 3.10 16.78 4.29 %
ASA GOLD & PRECIOUS METALS LIMITED ASA 10.00 10.94 1.35 9.59 4.28 %
QUALITY CARE PROPERTIES INC QCP 12.50 12.94 0.95 11.99 4.25 %
iShares U.S. Healthcare Providers ETF IHF 162.00 162.41 7.00 155.41 4.24 %
TALLGRASS ENERGY PARTNERS LP TEP 40.00 41.12 2.75 38.37 4.25 %
CONMED CORP CNMD 60.00 61.27 3.70 57.57 4.22 %
TORCHMARK CORP TMK 85.00 86.65 5.10 81.55 4.23 %
CUBESMART CUBE 25.00 26.14 2.15 23.99 4.21 %
iShares U.S. Financials ETF IYF 121.00 121.81 5.70 116.11 4.21 %
iShares Russell 1000 Value ETF IWD 124.00 124.61 5.60 119.01 4.19 %
VENTAS INC VTR 50.00 51.39 3.40 47.99 4.19 %
AROTECH CORPORATION ARTX 2.50 3.40 1.00 2.40 4.17 %
NOW INCORPORATED DNOW 7.50 9.75 2.55 7.20 4.17 %
EP ENERGY CORP EPE 1.00 1.76 0.80 0.96 4.17 %
GREEN BRICK PARTNERS INC GRBK 10.00 11.00 1.40 9.60 4.17 %
PEOPLE'S UNITED FINL INC PBCT 19.00 19.84 1.60 18.24 4.17 %
QUICKLOGIC CORP QUIK 1.00 1.86 0.90 0.96 4.17 %
QUEST DIAGNOSTICS INC DGX 100.00 104.53 8.50 96.03 4.13 %
MALIBU BOATS, INC. CL A MBUU 30.00 34.52 5.70 28.82 4.09 %
GRIFOLS S.A (B) NON VTG GRFS 22.50 22.92 1.30 21.62 4.07 %
BADGER METER INC BMI 45.00 49.45 6.20 43.25 4.05 %
SOUTHERN COMPANY SO 43.00 43.93 2.59 41.34 4.02 %
AFLAC INCORPORATED AFL 87.50 89.65 5.50 84.15 3.98 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 63.00 63.44 2.85 60.59 3.98 %
VANGUARD DIVND APPRECIATION ETF VIG 103.00 103.96 4.90 99.06 3.98 %
ISHARES MSCI RUSSIA ETF ERUS 36.00 36.85 2.20 34.65 3.90 %
VANECK VECTORS RARE EARTH/STRATGIC METAL REMX 29.00 29.62 1.70 27.92 3.87 %
CGI GROUP INC GIB 55.00 58.86 5.90 52.96 3.85 %
PNM RESOURCES INC (HLDG CO) PNM 35.00 35.75 2.05 33.70 3.86 %
FEDERAL RLTY INVT TR (MD) FRT 110.00 114.45 8.50 105.95 3.82 %
VANGUARD VALUE ETF VTV 107.00 107.56 4.50 103.06 3.82 %
EXPEDITORS INTL WASH INC EXPD 60.00 64.12 6.30 57.82 3.77 %
INTEGER HOLDINGS CORP ITGR 40.00 44.25 5.70 38.55 3.76 %
CENTERPOINT ENERGY INC HLDG CO CNP 26.00 26.91 1.85 25.06 3.75 %
HUANENG POWER INTERNATIONAL INC ADS HNP 22.50 24.19 2.50 21.69 3.73 %
SELECT INCOME REIT SIR 20.00 20.34 1.05 19.29 3.68 %
VANGUARD MATERIALS ETF VAW 136.00 136.70 5.50 131.20 3.66 %
FIDELITY SOUTHERN CORP LION 22.50 24.66 2.95 21.71 3.64 %
B&G FOODS INC BGS 30.00 32.85 3.90 28.95 3.63 %
AMERICAN ELECTRIC POWER INC AEP 65.00 67.26 4.50 62.76 3.57 %
FLY LEASING LTD ADR FLY 12.50 12.72 0.65 12.07 3.56 %
UNILEVER NV NEW ADS UN 52.50 54.59 3.90 50.69 3.57 %
CAMDEN PROPERTY TRUST CPT 80.00 83.36 6.10 77.26 3.55 %
PROSHARES SHORT S&P 500 SH 29.00 29.41 1.40 28.01 3.53 %
PROSHARES ULTRASHORT SILVER ZSL 32.00 32.31 1.40 30.91 3.53 %
COCA COLA CO KO 44.00 44.98 2.47 42.51 3.51 %
STERLING BANCORP DEL STL 22.50 24.25 2.50 21.75 3.45 %
ACXIOM CORP ACXM 25.00 28.77 4.60 24.17 3.43 %
VECTOR GROUP LTD VGR 20.00 20.29 0.95 19.34 3.41 %
ISHARES COHEN & STEERS REIT ETF ICF 92.00 92.28 3.30 88.98 3.39 %
iShares Russell Mid-Cap Value ETF IWS 88.00 88.41 3.30 85.11 3.40 %
DIREX DAILY 7-10 YR TREA BULL 3X (AXSVTN TYD 39.00 39.72 2.00 37.72 3.39 %
iShares Russell 2000 Value ETF IWN 124.00 124.46 4.50 119.96 3.37 %
COMMUNITY BANK SYSTEM INC CBU 50.00 54.70 6.30 48.40 3.31 %
GRAN TIERRA ENERGY INC GTE 2.50 2.62 0.20 2.42 3.31 %
VANGUARD TOTAL WRLD STK ETF VT 75.00 75.80 3.20 72.60 3.31 %
iShares Russell 1000 ETF IWB 151.00 151.93 5.70 146.23 3.26 %
PRUDENTIAL PLC ADS PUK 50.00 51.62 3.20 48.42 3.26 %
SUNCOKE ENERGY PARTNERS L P SXCP 17.50 18.35 1.40 16.95 3.24 %
BUCKEYE PARTNERS LP BPL 45.00 48.39 4.80 43.59 3.23 %
iShares Russell Mid-Cap ETF IWR 205.00 209.90 11.30 198.60 3.22 %
DONALDSON INC DCI 45.00 48.12 4.50 43.62 3.16 %
ISHARES MSCI SINGAPORE ETF EWS 26.00 26.96 1.75 25.21 3.13 %
SCHWAB U.S. LARGE-CAP ETF SCHX 65.00 65.27 2.25 63.02 3.14 %
CAMTEK LTD CAMT 5.00 6.45 1.60 4.85 3.09 %
PATRICK INDS INC PATK 65.00 66.05 3.00 63.05 3.09 %
SHIP FINANCE INTL LTD SFL 15.00 15.05 0.50 14.55 3.09 %
GLAXO SMITH KLINE PLC ADS GSK 37.00 37.70 1.80 35.90 3.06 %
NEXPOINT RESIDENTIAL TRUST INC NXRT 22.50 23.83 2.00 21.83 3.07 %
VANGUARD INFO TECH ETF VGT 174.00 174.35 5.50 168.85 3.05 %
CAPITOL FEDERAL FINANCIAL INC CFFN 12.50 12.94 0.80 12.14 2.97 %
BANNER CORPORATION BANR 50.00 54.37 5.80 48.57 2.94 %
VANGUARD FINANCIALS ETF VFH 72.00 72.64 2.70 69.94 2.95 %
TIM PARTICIPACOES S A ADS TSU 20.00 21.73 2.30 19.43 2.93 %
BGC PARTNERS INC (A) BGCP 12.50 13.70 1.55 12.15 2.88 %
ARATANA THERAPEUTICS INC PETX 2.50 4.18 1.75 2.43 2.88 %
IMPERIAL OIL LTD IMO 25.00 27.51 3.20 24.31 2.84 %
VANECK VECTORS AGRIBUSINESS ETF MOO 62.00 62.69 2.40 60.29 2.84 %
TEUCRIUM SOYBEAN FUND SOYB 18.00 18.81 1.30 17.51 2.80 %
SUN LIFE FINANCIAL INC SLF 40.00 42.82 3.90 38.92 2.77 %
COMMERCE BANCSHARES INC CBSH 55.00 59.13 5.60 53.53 2.75 %
Clarus Corporation CLAR 7.50 7.80 0.50 7.30 2.74 %
TELEFONICA BRASIL S.A. ADS VIV 15.00 16.45 1.85 14.60 2.74 %
ENCORE WIRE CORP WIRE 45.00 48.30 4.50 43.80 2.74 %
PROSHARES ULTRASHORT EURO EUO 19.00 19.90 1.40 18.50 2.70 %
PWRSH S&P SMACAP HLTH CARE PTF PSCH 107.00 107.24 3.00 104.24 2.65 %
EVERBRIDGE INC. EVBG 30.00 33.53 4.30 29.23 2.63 %
HIGHWOODS PROPERTIES INC HIW 40.00 43.68 4.70 38.98 2.62 %
TOTAL S A ADS TOT 55.00 57.13 3.50 53.63 2.55 %
CONSOLIDATED WATER CO INC CWCO 12.50 13.00 0.80 12.20 2.46 %
KEY TRONIC CORP KTCC 5.00 7.23 2.35 4.88 2.46 %
SYSCO CORP SYY 55.00 60.00 6.30 53.70 2.42 %
COCA-COLA FEMSA S.A.B. ADR KOF 70.00 73.06 4.70 68.36 2.40 %
DENNY'S CORPORATION DENN 12.50 14.91 2.70 12.21 2.38 %
QUDIAN INC ADS QD 12.50 14.11 1.90 12.21 2.38 %
STRAIGHT PATH COMMUNICATIONS INC CL B STRP 180.00 183.35 7.50 175.85 2.36 %
TC PIPELINES LP TCP 50.00 50.45 1.60 48.85 2.35 %
BARRON'S 400 ETF BFOR 42.00 42.20 1.15 41.05 2.31 %
AG MORTGAGE INVESTMENT TRUST INC MITT 17.50 17.61 0.50 17.11 2.28 %
PROSHARES SHORT DOW30 DOG 14.00 14.55 0.85 13.70 2.19 %
WISDOMTREE U.S. DIVIDEND EX-FINANCIALS DTN 89.00 89.24 2.15 87.09 2.19 %
PROSHARES ULTRA 7-10 YR TR UST 53.00 53.54 1.65 51.89 2.14 %
A.H. BELO CORPORATION AHC 5.00 5.25 0.35 4.90 2.04 %
ARCHROCK INC AROC 7.50 9.35 2.00 7.35 2.04 %
PROSHARES ULTRASHORT MSCI BRAZIL CAPPED BZQ 6.00 6.93 1.05 5.88 2.04 %
CADIZ INC CDZI 12.50 14.10 1.85 12.25 2.04 %
POWERSHARES DYN PHARMA PORT PJP 66.00 66.73 2.05 64.68 2.04 %
QIAGEN NV QGEN 30.00 34.21 4.80 29.41 2.01 %
UBS GROUP AG UBS 17.50 19.21 2.05 17.16 1.98 %
IBERIABANK CORP IBKC 80.00 84.30 5.80 78.50 1.91 %
WISDOM TREE EURO SM CAP DIV DFE 72.00 72.08 1.35 70.73 1.80 %
HERSHA HOSPITALITY TRUST HT 17.50 18.04 0.85 17.19 1.80 %
WESTLAKE CHEMICAL PARTNERS LP WLKP 22.50 23.10 1.00 22.10 1.81 %
SILGAN HLDGS INC SLGN 25.00 28.86 4.30 24.56 1.79 %
ORBITAL ATK INC OA 130.00 132.00 4.10 127.90 1.64 %
ARES COMMERCIAL REAL ESTATE CORP ACRE 12.50 12.65 0.35 12.30 1.63 %
CHATHAM LODGING TR CLDT 20.00 21.13 1.45 19.68 1.63 %
GOLAR LNG PARTNERS LP GMLP 20.00 20.79 1.10 19.69 1.57 %
POWERSHARES BUYBACK ACH PKW 60.00 60.16 1.10 59.06 1.58 %
AMERIGAS PARTNERS LP APU 40.00 43.29 3.90 39.39 1.55 %
SOUTHSIDE BANCSHARES INC SBSI 30.00 34.94 5.40 29.54 1.56 %
FEDERAL SIGNAL CORP FSS 17.50 19.40 2.15 17.25 1.45 %
ISHARES MSCI POLAND ETF EPOL 27.00 27.63 1.00 26.63 1.39 %
ULTRAPAR PARTICIPACOES SA ADS UGP 22.50 24.35 2.15 22.20 1.35 %
NEW RESIDENTIAL INVESTMENT CORP NEW NRZ 16.00 16.89 1.10 15.79 1.33 %
ENI S P A ADS E 32.50 33.88 1.80 32.08 1.31 %
SUBURBAN PROPANE PARTNERS LP SPH 22.50 24.72 2.50 22.22 1.26 %
CITIZENS INC CIA 5.00 7.29 2.35 4.94 1.21 %
SEASPAN CORP SSW 5.00 7.19 2.25 4.94 1.21 %
LANDMARK INFRASTRUCTURE PARTNERS LP LMRK 17.50 17.65 0.35 17.30 1.16 %
WESTERN GAS EQUITY PARTNERS LP WGP 35.00 39.13 4.50 34.63 1.07 %
ISHARES U.S. TELECOMMUNICATIONS ETF IYZ 28.00 28.42 0.70 27.72 1.01 %
MAIDEN HLDGS LTD MHLD 5.00 7.20 2.25 4.95 1.01 %
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible. So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to be an educational tool for your idea generation, therefore never act upon it's content directly.