In the Money Covered Calls for 05/17/2019 - 61 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
Assembly Biosciences Inc ASMB 20.00 20.23 3.80 16.43 21.73 %
EnLink Midstream LLC ENLC 12.00 12.02 1.85 10.17 17.99 %
Overstock.com Inc OSTK 20.00 20.44 3.20 17.24 16.01 %
Health Insurance Innovations Inc HIIQ 34.00 34.18 4.80 29.38 15.72 %
Microvision, Inc. MVIS 1.00 1.02 0.15 0.87 14.94 %
Intra-Cellular Therapies Inc ITCI 12.50 13.44 2.55 10.89 14.78 %
Cronos Group Inc. CRON 21.00 21.01 2.60 18.41 14.07 %
Veoneer Inc VNE 24.00 24.57 3.40 21.17 13.37 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 37.00 37.85 5.05 32.80 12.80 %
New Age Beverages Corp NBEV 5.00 5.14 0.70 4.44 12.62 %
Intelsat SA I 17.00 17.16 2.05 15.11 12.51 %
Amarin Corporation plc (ADR) AMRN 20.00 20.33 2.52 17.81 12.30 %
Bloom Energy Corp BE 12.50 13.00 1.85 11.15 12.11 %
MannKind Corporation MNKD 2.00 2.20 0.41 1.79 11.73 %
CareDx Inc CDNA 35.00 35.61 4.20 31.41 11.43 %
California Resources Corp CRC 23.00 23.98 3.30 20.68 11.22 %
Centric Brands Inc CTRC 5.00 5.06 0.55 4.51 10.86 %
Tesla Inc TSLA 275.00 275.55 27.25 248.30 10.75 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 10.00 10.51 1.48 9.03 10.74 %
Polarityte Inc PTE 15.00 15.40 1.85 13.55 10.70 %
Stamps.com Inc. STMP 85.00 85.48 8.70 76.78 10.71 %
Roku Inc ROKU 60.00 62.77 8.55 54.22 10.65 %
Lumber Liquidators Holdings Inc LL 10.00 10.19 1.15 9.04 10.62 %
Snap Inc SNAP 11.00 11.16 1.21 9.95 10.55 %
McDermott International Inc MDR 7.00 7.89 1.55 6.34 10.41 %
Direxion Daily Semiconductor Bull 3X SOXL 135.00 137.94 15.50 122.44 10.26 %
Qudian Inc - ADR QD 5.00 5.34 0.80 4.54 10.13 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 19.00 19.65 2.39 17.26 10.08 %
PG&E Corporation PCG 19.00 19.66 2.40 17.26 10.08 %
Domo Inc DOMO 41.00 41.76 4.50 37.26 10.04 %
Wayfair Inc W 165.00 166.07 16.10 149.97 10.02 %
Sangamo Therapeutics Inc SGMO 9.00 9.74 1.55 8.19 9.89 %
Carvana Co CVNA 55.00 56.59 6.50 50.09 9.80 %
Array Biopharma Inc ARRY 23.00 23.65 2.70 20.95 9.79 %
Yirendai Ltd - ADR YRD 12.50 12.90 1.50 11.40 9.65 %
Insys Therapeutics Inc INSY 4.00 4.10 0.45 3.65 9.59 %
Bed Bath & Beyond Inc. BBBY 14.00 14.29 1.51 12.78 9.55 %
DBV Technologies S.A. DBVT 7.50 8.26 1.40 6.86 9.33 %
Tandem Diabetes Care Inc TNDM 70.00 73.13 9.10 64.03 9.32 %
Tivity Health Inc TVTY 17.50 17.53 1.50 16.03 9.17 %
Tilray Inc TLRY 70.00 72.62 8.45 64.17 9.09 %
Advanced Micro Devices, Inc. AMD 23.00 23.30 2.21 21.09 9.06 %
Tenet Healthcare Corp THC 29.00 29.19 2.60 26.59 9.06 %
Agios Pharmaceuticals Inc AGIO 65.00 65.01 5.40 59.61 9.04 %
RH RH 130.00 134.15 14.90 119.25 9.01 %
Trade Desk Inc TTD 200.00 207.00 23.50 183.50 8.99 %
Beigene Ltd (ADR) BGNE 135.00 136.02 12.10 123.92 8.94 %
Rockwell Medical Inc RMTI 5.00 5.19 0.60 4.59 8.93 %
Insmed Incorporated INSM 29.00 29.63 3.00 26.63 8.90 %
Groupon Inc GRPN 3.50 3.52 0.31 3.21 8.86 %
BioCryst Pharmaceuticals, Inc. BCRX 8.00 8.05 0.70 7.35 8.84 %
ChemoCentryx Inc CCXI 10.00 10.19 1.00 9.19 8.81 %
Corcept Therapeutics Incorporated CORT 12.00 12.18 1.15 11.03 8.79 %
Canopy Growth Corporation CGC 45.00 45.88 4.50 41.38 8.74 %
3D Systems Corporation DDD 11.00 11.25 1.13 10.12 8.70 %
Daseke Inc DSKE 5.00 5.15 0.55 4.60 8.70 %
Rayonier Advanced Materials Inc RYAM 12.50 12.70 1.20 11.50 8.70 %
Twilio Inc TWLO 125.00 129.37 14.35 115.02 8.68 %
AnaptysBio Inc ANAB 70.00 71.92 7.50 64.42 8.66 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 28.00 28.57 2.80 25.77 8.65 %
Anaplan Inc PLAN 40.00 40.42 3.60 36.82 8.64 %
Omeros Corporation OMER 16.00 16.08 1.35 14.73 8.62 %
Caesars Entertainment Corp CZR 8.00 8.07 0.70 7.37 8.55 %
AURORA CANNABIS INC. ACB 9.00 9.60 1.30 8.30 8.43 %
Cara Therapeutics Inc CARA 17.50 18.39 2.25 16.14 8.43 %
BlueLinx Holdings Inc. BXC 25.00 26.66 3.60 23.06 8.41 %
PTC Therapeutics, Inc. PTCT 36.00 36.17 2.95 33.22 8.37 %
Viking Therapeutics Inc VKTX 7.00 7.86 1.40 6.46 8.36 %
Direxion Daily CSI 300 China A Share Bull 2X Shares CHAU 23.00 23.18 1.95 21.23 8.34 %
Montage Resources Corp MR 15.00 16.35 2.50 13.85 8.30 %
Pacira Pharmaceuticals Inc PCRX 37.50 38.65 4.00 34.65 8.23 %
Revlon Inc REV 17.50 18.97 2.80 16.17 8.23 %
Yelp Inc YELP 35.00 35.10 2.74 32.36 8.16 %
eHealth, Inc. EHTH 55.00 59.36 8.50 50.86 8.14 %
Irhythm Technologies Inc IRTC 90.00 90.45 7.20 83.25 8.11 %
Inspire Medical Systems Inc INSP 55.00 57.18 6.30 50.88 8.10 %
Universal Display Corporation OLED 155.00 156.10 12.70 143.40 8.09 %
Immunomedics, Inc. IMMU 18.00 18.56 1.90 16.66 8.04 %
AMAG Pharmaceuticals, Inc. AMAG 12.00 12.71 1.60 11.11 8.01 %
Appian Corp APPN 35.00 35.35 2.95 32.40 8.01 %
Coherent, Inc. COHR 140.00 140.24 10.60 129.64 7.99 %
DXP Enterprises Inc DXPE 40.00 40.57 3.50 37.07 7.90 %
Sarepta Therapeutics Inc SRPT 125.00 128.36 12.50 115.86 7.89 %
Twitter Inc TWTR 31.00 31.25 2.51 28.74 7.86 %
VIVUS, Inc. VVUS 4.00 4.68 0.97 3.71 7.82 %
Transocean LTD RIG 9.00 9.01 0.66 8.35 7.78 %
Mammoth Energy Services Inc TUSK 17.50 17.93 1.70 16.23 7.79 %
GameStop Corp. GME 11.00 11.06 0.85 10.21 7.74 %
GoPro Inc GPRO 6.00 6.26 0.69 5.57 7.72 %
Pyxus International Inc PYX 25.00 29.41 6.20 23.21 7.71 %
SAGE Therapeutics Inc SAGE 155.00 158.19 14.30 143.89 7.72 %
ProShares UltraPro QQQ TQQQ 55.00 55.37 4.30 51.07 7.70 %
Elastic NV ESTC 85.00 85.07 6.10 78.97 7.64 %
HUYA Inc - ADR HUYA 25.00 26.73 3.50 23.23 7.62 %
Immersion Corporation IMMR 7.50 8.17 1.20 6.97 7.60 %
Myriad Genetics, Inc. MYGN 33.00 33.67 3.00 30.67 7.60 %
Amtech Systems, Inc. ASYS 5.00 5.20 0.55 4.65 7.53 %
Frontier Communications Corp FTR 2.00 2.46 0.60 1.86 7.53 %
iRobot Corporation IRBT 120.00 124.70 13.10 111.60 7.53 %
Neptune Wellness Solutions Inc. NEPT 3.00 3.34 0.55 2.79 7.53 %
Sprint Corp S 6.00 6.39 0.81 5.58 7.53 %
Tronox Ltd TROX 11.00 11.88 1.65 10.23 7.53 %
Benefitfocus Inc BNFT 45.00 46.27 4.40 41.87 7.48 %
William Lyon Homes WLH 15.00 15.11 1.15 13.96 7.45 %
Wageworks Inc WAGE 35.00 37.78 5.20 32.58 7.43 %
Micron Technology, Inc. MU 39.00 39.53 3.20 36.33 7.35 %
Mohawk Industries, Inc. MHK 125.00 128.57 12.10 116.47 7.32 %
Nektar Therapeutics NKTR 35.00 35.56 2.95 32.61 7.33 %
Diebold Nixdorf Inc DBD 10.00 11.12 1.80 9.32 7.30 %
Reata Pharmaceuticals Inc RETA 90.00 94.89 11.00 83.89 7.28 %
Alteryx Inc AYX 70.00 74.36 9.10 65.26 7.26 %
Constellium NV CSTM 9.00 9.04 0.65 8.39 7.27 %
SM Energy Co SM 15.00 15.69 1.70 13.99 7.22 %
Western Digital Corp WDC 47.50 48.10 3.80 44.30 7.22 %
Ligand Pharmaceuticals Inc. LGND 115.00 119.08 11.80 107.28 7.20 %
UltraPro Short Russell2000 SRTY 25.00 25.17 1.85 23.32 7.20 %
Funko Inc FNKO 20.00 21.66 3.00 18.66 7.18 %
Resideo Technologies Inc REZI 20.00 20.01 1.35 18.66 7.18 %
TAL Education Group (ADR) TAL 34.00 34.02 2.30 31.72 7.19 %
Bridgepoint Education Inc BPI 6.00 6.55 0.95 5.60 7.14 %
Editas Medicine Inc EDIT 22.50 24.31 3.30 21.01 7.09 %
Lululemon Athletica inc. LULU 140.00 141.79 11.00 130.79 7.04 %
Boingo Wireless Inc WIFI 21.00 21.78 2.15 19.63 6.98 %
Agenus Inc AGEN 2.00 2.87 1.00 1.87 6.95 %
Calumet Specialty Products Partners, L.P CLMT 4.00 4.04 0.30 3.74 6.95 %
Ubiquiti Networks Inc UBNT 140.00 144.89 14.00 130.89 6.96 %
Direxion Small Cap Bull 3X Shares TNA 63.00 63.17 4.25 58.92 6.92 %
GrubHub Inc GRUB 70.00 74.98 9.50 65.48 6.90 %
Sea Ltd (ADR) SE 22.50 23.50 2.45 21.05 6.89 %
Avis Budget Group Inc. CAR 34.00 34.82 3.00 31.82 6.85 %
Netflix, Inc. NFLX 360.00 361.78 24.85 336.93 6.85 %
Energous Corp WATT 5.00 5.93 1.25 4.68 6.84 %
Zillow Group Inc ZG 35.00 37.06 4.30 32.76 6.84 %
bluebird bio Inc BLUE 155.00 158.04 12.90 145.14 6.79 %
Wynn Resorts, Limited WYNN 115.00 115.79 8.10 107.69 6.79 %
Trupanion Inc TRUP 30.00 30.75 2.65 28.10 6.76 %
Shopify Inc (US) SHOP 200.00 206.00 18.60 187.40 6.72 %
Align Technology, Inc. ALGN 250.00 252.37 18.00 234.37 6.67 %
Aerie Pharmaceuticals Inc AERI 45.00 46.99 4.80 42.20 6.65 %
Mongodb Inc MDB 130.00 134.22 12.30 121.92 6.63 %
Redfin Corp RDFN 18.00 18.48 1.60 16.88 6.64 %
ExOne Co XONE 10.00 10.13 0.75 9.38 6.61 %
Kornit Digital Ltd KRNT 22.50 22.91 1.80 21.11 6.58 %
Yext Inc YEXT 22.50 22.66 1.55 21.11 6.58 %
Paycom Software Inc PAYC 180.00 181.91 13.00 168.91 6.57 %
CECO Environmental Corp. CECE 7.50 7.54 0.50 7.04 6.53 %
MEDNAX Inc MD 30.00 30.01 1.85 28.16 6.53 %
Repligen Corporation RGEN 60.00 60.13 3.80 56.33 6.52 %
Diplomat Pharmacy Inc DPLO 5.00 5.54 0.85 4.70 6.50 %
Square Inc SQ 75.00 76.63 6.20 70.43 6.49 %
Centurylink Inc CTL 12.00 12.10 0.83 11.27 6.48 %
GW Pharmaceuticals PLC- ADR GWPH 165.00 169.62 14.60 155.02 6.44 %
Heron Therapeutics Inc HRTX 23.00 23.66 2.05 21.61 6.43 %
Celldex Therapeutics, Inc. CLDX 4.00 4.71 0.95 3.76 6.38 %
eGain Corp EGAN 10.00 11.25 1.85 9.40 6.38 %
Nio Inc - ADR NIO 5.00 5.75 1.05 4.70 6.38 %
Nymox Pharmaceutical Corp NYMX 2.00 2.18 0.30 1.88 6.38 %
TG Therapeutics Inc TGTX 6.00 6.89 1.25 5.64 6.38 %
Alkermes Plc ALKS 34.00 34.02 2.05 31.97 6.35 %
Abercrombie & Fitch Co. ANF 26.00 26.37 1.92 24.45 6.34 %
Celgene Corporation CELG 87.50 88.49 6.20 82.29 6.33 %
Capri Holdings Ltd CPRI 45.00 45.92 3.60 42.32 6.33 %
Exelixis, Inc. EXEL 24.00 24.53 1.95 22.58 6.29 %
H&E Equipment Services, Inc. HEES 25.00 25.62 2.10 23.52 6.29 %
SINA Corp SINA 57.50 58.13 4.00 54.13 6.23 %
United Natural Foods Inc UNFI 12.50 13.22 1.45 11.77 6.20 %
United States Steel Corporation X 19.00 19.65 1.76 17.89 6.20 %
Cohu, Inc. COHU 15.00 15.23 1.10 14.13 6.16 %
Spectrum Pharmaceuticals, Inc. SPPI 9.00 9.98 1.50 8.48 6.13 %
Symantec Corporation SYMC 23.00 23.02 1.35 21.67 6.14 %
Dillard's, Inc. DDS 70.00 72.26 6.30 65.96 6.12 %
Paylocity Holding Corp PCTY 85.00 86.60 6.50 80.10 6.12 %
NVIDIA Corporation NVDA 165.00 169.82 14.30 155.52 6.10 %
KEYW Holding Corp. KEYW 7.50 7.62 0.55 7.07 6.08 %
Zillow Group, Inc. Class C Z 35.00 37.70 4.70 33.00 6.06 %
XPO Logistics Inc XPO 47.50 49.69 4.90 44.79 6.05 %
Direxion Daily Latin America Bull 3x Shares LBJ 26.00 26.07 1.55 24.52 6.04 %
Mylan NV MYL 27.50 28.08 2.14 25.94 6.01 %
Sunrun Inc RUN 14.00 14.76 1.55 13.21 5.98 %
Five Below Inc FIVE 115.00 116.95 8.40 108.55 5.94 %
NV5 Global Inc NVEE 60.00 60.93 4.30 56.63 5.95 %
Ultragenyx Pharmaceutical Inc RARE 65.00 68.25 6.90 61.35 5.95 %
Meet Group Inc MEET 5.00 5.42 0.70 4.72 5.93 %
Matrix Service Co MTRX 20.00 20.43 1.55 18.88 5.93 %
Shutterstock Inc SSTK 45.00 46.19 3.70 42.49 5.91 %
IQIYI Inc IQ 25.00 27.01 3.40 23.61 5.89 %
JD.Com Inc(ADR) JD 27.00 27.91 2.40 25.51 5.86 %
ON Semiconductor Corp ON 22.00 22.18 1.40 20.78 5.87 %
United Rentals, Inc. URI 120.00 120.15 6.80 113.35 5.87 %
Siebert Financial Corp. SIEB 12.50 13.01 1.20 11.81 5.84 %
Arena Pharmaceuticals, Inc. ARNA 46.00 46.47 3.00 43.47 5.83 %
Freshpet Inc FRPT 40.00 42.00 4.20 37.80 5.82 %
WPX Energy Inc WPX 12.00 12.44 1.10 11.34 5.82 %
MACOM Technology Solutions Holdings Inc MTSI 17.50 19.34 2.80 16.54 5.80 %
Alcoa Corp AA 27.00 27.82 2.30 25.52 5.78 %
Vista Outdoor Inc VSTO 7.50 8.14 1.05 7.09 5.78 %
Applied Optoelectronics Inc AAOI 12.50 13.98 2.16 11.82 5.75 %
Arista Networks Inc ANET 290.00 296.71 22.40 274.31 5.72 %
Devon Energy Corp DVN 29.00 29.64 2.21 27.43 5.72 %
Macy's Inc M 23.00 23.70 1.95 21.75 5.72 %
PagSeguro Digital Ltd PAGS 27.50 28.46 2.45 26.01 5.73 %
SurModics, Inc. SRDX 50.00 51.99 4.70 47.29 5.73 %
Audentes Therapeutics Inc BOLD 35.00 38.21 5.10 33.11 5.71 %
Horizon Pharma PLC HZNP 27.00 27.89 2.35 25.54 5.72 %
Nielsen Holdings PLC NLSN 26.00 26.95 2.35 24.60 5.69 %
Tempur Sealy International Inc TPX 55.00 56.64 4.60 52.04 5.69 %
Weatherford International plc WFT 0.50 0.72 0.25 0.47 5.69 %
Beazer Homes USA, Inc. BZH 11.00 11.51 1.10 10.41 5.67 %
Dorman Products Inc. DORM 80.00 81.61 5.90 75.71 5.67 %
TreeHouse Foods Inc. THS 60.00 60.60 3.80 56.80 5.63 %
Cooper Tire & Rubber Co CTB 29.00 29.21 1.75 27.46 5.61 %
Integer Holdings Corp ITGR 85.00 85.68 5.20 80.48 5.62 %
Ultra Basic Materials ProShares UYM 55.00 56.18 4.10 52.08 5.61 %
Ichor Holdings Ltd ICHR 20.00 21.89 2.95 18.94 5.60 %
Quotient Technology Inc QUOT 10.00 10.17 0.70 9.47 5.60 %
BioTelemetry Inc BEAT 65.00 67.57 6.00 61.57 5.57 %
ProShares Ultra Nasdaq Biotechnology BIB 57.00 58.00 4.00 54.00 5.56 %
Direxion Daily Healthcare Bull 3x Shares CURE 56.00 56.35 3.30 53.05 5.56 %
Kratos Defense & Security Solutions, Inc KTOS 15.00 15.46 1.25 14.21 5.56 %
Acceleron Pharma Inc XLRN 45.00 47.13 4.50 42.63 5.56 %
Zscaler Inc ZS 65.00 67.18 5.60 61.58 5.55 %
Alexion Pharmaceuticals, Inc. ALXN 135.00 136.11 8.20 127.91 5.54 %
Freeport-McMoRan Inc FCX 12.00 12.35 0.98 11.37 5.54 %
Manitowoc Company Inc MTW 16.00 16.96 1.80 15.16 5.54 %
Southwestern Energy Company SWN 4.00 4.32 0.53 3.79 5.54 %
LGI Homes Inc LGIH 55.00 56.52 4.40 52.12 5.53 %
Okta Inc OKTA 75.00 79.18 8.10 71.08 5.51 %
Rio Algom Limited ROM 109.00 109.10 5.80 103.30 5.52 %
American Airlines Group Inc AAL 31.00 31.43 2.04 29.39 5.48 %
Yamana Gold Inc. (USA) AUY 2.50 2.59 0.22 2.37 5.49 %
HC2 Holdings Inc HCHC 2.50 2.62 0.25 2.37 5.49 %
Marvell Technology Group Ltd. MRVL 20.00 20.15 1.19 18.96 5.49 %
Acuity Brands, Inc. AYI 130.00 130.76 7.50 123.26 5.47 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 16.00 16.50 1.33 15.17 5.47 %
Zebra Technologies Corp. ZBRA 210.00 211.40 12.30 199.10 5.47 %
Owens Corning OC 47.50 47.74 2.70 45.04 5.46 %
Take-Two Interactive Software Inc TTWO 90.00 93.55 8.20 85.35 5.45 %
YY Inc (ADR) YY 80.00 82.76 6.90 75.86 5.46 %
First Solar, Inc. FSLR 52.50 53.71 3.90 49.81 5.40 %
Cornerstone OnDemand, Inc. CSOD 55.00 55.19 3.00 52.19 5.38 %
Arch Coal Inc ARCH 90.00 90.82 5.40 85.42 5.36 %
Anixter International Inc. AXE 55.00 56.30 4.10 52.20 5.36 %
Chipotle Mexican Grill, Inc. CMG 635.00 639.04 36.40 602.64 5.37 %
Seagate Technology PLC STX 47.50 47.68 2.60 45.08 5.37 %
MGM Resorts International MGM 26.00 26.02 1.34 24.68 5.35 %
Skyline Champion Corp SKY 17.50 19.46 2.85 16.61 5.36 %
Applied Materials, Inc. AMAT 40.00 40.39 2.42 37.97 5.35 %
Allogene Therapeutics Inc ALLO 25.00 26.69 2.95 23.74 5.31 %
Bausch Health Companies Inc BHC 23.00 23.98 2.14 21.84 5.31 %
Nevro Corp NVRO 40.00 43.68 5.70 37.98 5.32 %
Fluidigm Corporation FLDM 12.50 13.67 1.80 11.87 5.31 %
Vale SA (ADR) VALE 13.00 13.18 0.83 12.35 5.31 %
Facebook Inc FB 165.00 166.01 9.30 156.71 5.29 %
Yandex NV YNDX 35.00 35.99 2.75 33.24 5.29 %
Hain Celestial Group Inc HAIN 22.00 22.55 1.65 20.90 5.26 %
India Globalization Capital, Inc. IGC 1.00 2.20 1.25 0.95 5.26 %
ServiceNow Inc NOW 240.00 242.01 14.00 228.01 5.26 %
Patrick Industries, Inc. PATK 45.00 45.20 2.45 42.75 5.26 %
Teck Resources Ltd (USA) TECK 21.00 21.55 1.60 19.95 5.26 %
Zagg Inc ZAGG 9.00 9.90 1.35 8.55 5.26 %
Ctrip.Com International Ltd (ADR) CTRP 41.00 41.67 2.70 38.97 5.21 %
Ironwood Pharmaceuticals, Inc. IRWD 12.50 13.63 1.75 11.88 5.22 %
Entegris Inc ENTG 35.00 35.37 2.10 33.27 5.20 %
Encana Corp (USA) ECA 7.00 7.25 0.60 6.66 5.18 %
Newell Brands Inc NWL 15.00 15.56 1.30 14.26 5.19 %
Rudolph Technologies Inc RTEC 22.50 22.69 1.30 21.39 5.19 %
US Concrete Inc USCR 40.00 41.53 3.50 38.03 5.18 %
Electronic Arts Inc. EA 95.00 98.99 8.65 90.34 5.16 %
Meritor Inc MTOR 20.00 20.82 1.80 19.02 5.15 %
Lennar Corporation LEN 47.50 47.72 2.54 45.18 5.14 %
Marathon Oil Corporation MRO 17.00 17.27 1.10 16.17 5.13 %
Noble Energy, Inc. NBL 22.50 23.10 1.70 21.40 5.14 %
Pinduoduo Inc PDD 22.50 24.50 3.10 21.40 5.14 %
Atlas Air Worldwide Holdings, Inc. AAWW 47.50 49.59 4.40 45.19 5.11 %
Baidu Inc (ADR) BIDU 170.00 170.57 8.80 161.77 5.09 %
Builders FirstSource, Inc. BLDR 13.00 13.52 1.15 12.37 5.09 %
8x8, Inc. EGHT 20.00 20.18 1.15 19.03 5.10 %
Everbridge Inc EVBG 70.00 74.01 7.40 66.61 5.09 %
AmerisourceBergen Corp. ABC 80.00 80.16 4.00 76.16 5.04 %
Boot Barn Holdings Inc BOOT 25.00 27.50 3.70 23.80 5.04 %
Chesapeake Energy Corporation CHK 2.50 2.97 0.59 2.38 5.04 %
Hess Corp. HES 57.50 58.25 3.50 54.75 5.02 %
BHP Group Ltd (ADR) BHP 50.00 52.12 4.50 47.62 5.00 %
Federal Signal Corporation FSS 25.00 25.21 1.40 23.81 5.00 %
Louisiana-Pacific Corporation LPX 24.00 24.62 1.75 22.87 4.94 %
Amazon.com, Inc. AMZN 1,710.00 1,712.43 82.75 1,629.68 4.93 %
Orthofix Medical Inc OFIX 55.00 56.52 4.10 52.42 4.92 %
Seabridge Gold, Inc. (USA) SA 13.00 13.49 1.10 12.39 4.92 %
ProShares UltraPro Short QQQ SQQQ 10.00 10.53 1.00 9.53 4.93 %
Acacia Communications, Inc. ACIA 50.00 54.16 6.50 47.66 4.91 %
FireEye Inc FEYE 16.00 17.00 1.75 15.25 4.92 %
Halliburton Company HAL 27.50 27.97 1.76 26.21 4.92 %
J C Penney Company Inc JCP 1.50 1.72 0.29 1.43 4.90 %
Ternium SA (ADR) TX 28.00 28.10 1.40 26.70 4.87 %
L.B. Foster Co FSTR 17.50 17.89 1.20 16.69 4.85 %
Splunk Inc SPLK 125.00 127.32 8.10 119.22 4.85 %
D. R. Horton Inc DHI 40.00 40.77 2.61 38.16 4.82 %
Godaddy Inc GDDY 75.00 75.35 3.80 71.55 4.82 %
Planet Fitness Inc PLNT 65.00 67.31 5.30 62.01 4.82 %
Ambarella Inc AMBA 42.50 43.75 3.20 40.55 4.81 %
Alibaba Group Holding Ltd BABA 180.00 180.94 9.20 171.74 4.81 %
Insight Enterprises, Inc. NSIT 55.00 56.88 4.40 52.48 4.80 %
Casey's General Stores Inc CASY 125.00 127.69 8.40 119.29 4.79 %
Skyworks Solutions Inc SWKS 82.50 83.73 5.00 78.73 4.79 %
Williams-Sonoma, Inc. WSM 55.00 56.19 3.70 52.49 4.78 %
CF Industries Holdings, Inc. CF 42.50 43.05 2.48 40.57 4.76 %
PROS Holdings, Inc. PRO 40.00 41.98 3.80 38.18 4.77 %
Trueblue Inc TBI 22.50 22.88 1.40 21.48 4.75 %
Bilibili Inc - ADR BILI 17.50 18.71 2.00 16.71 4.73 %
American Equity Investment Life Holding AEL 30.00 30.30 1.65 28.65 4.71 %
Boeing Co BA 375.00 378.89 20.75 358.14 4.71 %
Civeo Corp CVEO 2.00 2.16 0.25 1.91 4.71 %
LexinFintech Holdings Ltd - ADR LX 10.00 10.50 0.95 9.55 4.71 %
Malibu Boats Inc MBUU 40.00 42.00 3.80 38.20 4.71 %
National-Oilwell Varco, Inc. NOV 26.00 26.48 1.65 24.83 4.71 %
Workday Inc WDAY 185.00 186.68 10.00 176.68 4.71 %
Aaron's, Inc. AAN 50.00 51.66 3.90 47.76 4.69 %
Adtalem Global Education Inc ATGE 48.00 48.85 3.00 45.85 4.69 %
Commscope Holding Company Inc COMM 21.00 21.81 1.75 20.06 4.69 %
Huntsman Corporation HUN 23.00 23.17 1.20 21.97 4.69 %
Craft Brew Alliance Inc BREW 15.00 15.43 1.10 14.33 4.68 %
Apogee Enterprises Inc APOG 35.00 35.59 2.15 33.44 4.67 %
United Therapeutics Corporation UTHR 115.00 117.78 7.90 109.88 4.66 %
Wheaton Precious Metals Corp WPM 22.50 22.57 1.07 21.50 4.65 %
Cytokinetics, Inc. CYTK 7.00 7.79 1.10 6.69 4.63 %
GCP Applied Technologies Inc GCP 30.00 30.12 1.45 28.67 4.64 %
Helen of Troy Limited HELE 115.00 115.32 5.40 109.92 4.62 %
O'Reilly Automotive Inc ORLY 370.00 370.04 16.40 353.64 4.63 %
BJs Wholesale Club Holdings Inc BJ 25.00 25.45 1.55 23.90 4.60 %
Booking Holdings Inc BKNG 1,750.00 1,751.37 78.50 1,672.87 4.61 %
Caleres Inc CAL 25.00 26.60 2.70 23.90 4.60 %
Continental Building Products Inc CBPX 25.00 25.30 1.40 23.90 4.60 %
NOW Inc DNOW 12.50 13.65 1.70 11.95 4.60 %
Proofpoint Inc PFPT 120.00 123.61 8.90 114.71 4.61 %
Seattle Genetics, Inc. SGEN 70.00 74.62 7.70 66.92 4.60 %
US Xpress Enterprises Inc USX 7.50 8.52 1.35 7.17 4.60 %
CIRCOR International, Inc. CIR 30.00 31.99 3.30 28.69 4.57 %
Steel Dynamics, Inc. STLD 35.00 35.12 1.65 33.47 4.57 %
SPDR S&P Biotech (ETF) XBI 91.00 91.27 4.25 87.02 4.57 %
Deckers Outdoor Corp DECK 140.00 141.79 7.90 133.89 4.56 %
Xilinx, Inc. XLNX 120.00 124.17 9.40 114.77 4.56 %
Illumina, Inc. ILMN 300.00 309.88 22.90 286.98 4.54 %
Ionis Pharmaceuticals Inc IONS 75.00 78.54 6.80 71.74 4.54 %
Bristol-Myers Squibb Co BMY 49.00 49.98 3.10 46.88 4.52 %
Qorvo Inc QRVO 67.50 69.68 5.10 64.58 4.52 %
Ryder System, Inc. R 60.00 60.90 3.50 57.40 4.53 %
Generac Holdings Inc. GNRC 52.50 52.89 2.65 50.24 4.50 %
OFG Bancorp OFG 20.00 20.29 1.15 19.14 4.49 %
OneMain Holdings Inc OMF 33.00 33.98 2.40 31.58 4.50 %
Paypal Holdings Inc PYPL 100.00 100.74 5.05 95.69 4.50 %
NXP Semiconductors NV NXPI 90.00 93.39 7.25 86.14 4.48 %
Olin Corporation OLN 23.00 23.22 1.20 22.02 4.45 %
Regeneron Pharmaceuticals Inc REGN 410.00 414.50 22.00 392.50 4.46 %
Anadarko Petroleum Corporation APC 42.50 44.54 3.85 40.69 4.45 %
PTC Inc PTC 90.00 91.17 5.00 86.17 4.44 %
Schnitzer Steel Industries, Inc. SCHN 23.00 23.62 1.60 22.02 4.45 %
EVO Payments Inc EVOP 25.00 26.09 2.15 23.94 4.43 %
Copa Holdings, S.A. CPA 80.00 83.52 6.90 76.62 4.41 %
Patterson-UTI Energy, Inc. PTEN 13.00 13.90 1.45 12.45 4.42 %
Allergan plc AGN 150.00 151.24 7.55 143.69 4.39 %
Ethan Allen Interiors Inc. ETH 19.00 19.15 0.95 18.20 4.40 %
ANGI Homeservices Inc ANGI 15.00 15.87 1.50 14.37 4.38 %
TPI Composites Inc TPIC 30.00 31.14 2.40 28.74 4.38 %
ProShares UltraShort Nasdaq Biotechnology BIS 16.00 16.13 0.80 15.33 4.37 %
Valero Energy Corporation VLO 85.00 85.10 3.65 81.45 4.36 %
Perrigo Company PLC PRGO 45.00 48.14 5.00 43.14 4.31 %
Talend SA ADR TLND 45.00 49.24 6.10 43.14 4.31 %
iShares MSCI Brazil Index (ETF) EWZ 43.00 43.69 2.46 41.23 4.29 %
TC Pipelines, LP TCP 35.00 35.36 1.80 33.56 4.29 %
SVB Financial Group SIVB 240.00 246.26 16.10 230.16 4.28 %
General Motors Company GM 38.00 38.08 1.63 36.45 4.25 %
Herman Miller, Inc. MLHR 35.00 35.57 2.00 33.57 4.26 %
RCI Hospitality Holdings Inc RICK 20.00 22.18 3.00 19.18 4.25 %
Model N Inc MODN 16.00 16.90 1.55 15.35 4.23 %
FedEx Corporation FDX 175.00 177.96 10.05 167.91 4.22 %
Newmont Mining Corp NEM 33.00 33.14 1.48 31.66 4.23 %
Direxion Daily Real Estate Bull 3X Shares DRN 24.00 24.23 1.20 23.03 4.21 %
Pure Storage Inc PSTG 20.00 20.94 1.75 19.19 4.22 %
Blackline Inc BL 45.00 47.49 4.30 43.19 4.19 %
eBay Inc EBAY 36.00 36.29 1.74 34.55 4.20 %
Radian Group Inc RDN 20.00 20.50 1.30 19.20 4.19 %
Walgreens Boots Alliance Inc WBA 62.50 62.64 2.66 59.98 4.20 %
CVS Health Corp CVS 55.00 55.59 2.80 52.79 4.19 %
Edwards Lifesciences Corp EW 175.00 179.88 11.90 167.98 4.18 %
Cenovus Energy Inc CVE 8.00 8.78 1.10 7.68 4.17 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 45.74 46.66 2.75 43.91 4.17 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 16.00 16.60 1.24 15.36 4.17 %
Voxeljet AG (ADR) VJET 2.00 2.22 0.30 1.92 4.17 %
Market Vectors Junior Gold Miners ETF GDXJ 32.00 32.33 1.60 30.73 4.13 %
Momo Inc (ADR) MOMO 35.00 38.51 4.90 33.61 4.14 %
Rapid7 Inc RPD 45.00 48.91 5.70 43.21 4.14 %
Constellation Brands, Inc. STZ 170.00 170.44 7.20 163.24 4.14 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 29.00 29.77 1.92 27.85 4.13 %
CarGurus Inc CARG 35.00 38.42 4.80 33.62 4.10 %
Neurocrine Biosciences, Inc. NBIX 80.00 84.44 7.60 76.84 4.11 %
ConocoPhillips COP 67.50 67.59 2.75 64.84 4.10 %
Activision Blizzard, Inc. ATVI 42.50 44.63 3.80 40.83 4.09 %
iShares MSCI South Africa Index (ETF) EZA 52.00 52.66 2.70 49.96 4.08 %
iShares MSCI Turkey ETF TUR 27.00 27.19 1.25 25.94 4.09 %
Kohl's Corporation KSS 67.50 67.96 3.10 64.86 4.07 %
Marathon Petroleum Corp MPC 60.00 60.47 2.82 57.65 4.08 %
Flexion Therapeutics Inc FLXN 10.00 12.06 2.45 9.61 4.06 %
Energizer Holdings Inc ENR 45.00 46.35 3.10 43.25 4.05 %
Hydrogenics Corporation (USA) HYGS 7.50 8.16 0.95 7.21 4.02 %
ProShares UltraShort DJ-UBS Natural Gas KOLD 20.00 20.53 1.30 19.23 4.00 %
Cadence Design Systems Inc CDNS 60.00 61.00 3.30 57.70 3.99 %
Cerus Corporation CERS 6.00 6.12 0.35 5.77 3.99 %
Sirius XM Holdings Inc SIRI 6.00 6.14 0.37 5.77 3.99 %
Nexstar Media Group Inc NXST 105.00 106.60 5.60 101.00 3.96 %
Alphabet Inc GOOGL 1,190.00 1,191.08 46.20 1,144.88 3.94 %
Harley-Davidson Inc HOG 35.00 36.60 2.93 33.67 3.95 %
Tile Shop Holdings Inc TTS 5.00 6.06 1.25 4.81 3.95 %
Urogen Pharma Ltd URGN 35.00 38.07 4.40 33.67 3.95 %
LKQ Corporation LKQ 27.50 27.86 1.40 26.46 3.93 %
QAD Inc. QADA 45.00 45.70 2.40 43.30 3.93 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 18.00 18.02 0.70 17.32 3.93 %
Agnico Eagle Mines Ltd (USA) AEM 43.00 43.72 2.34 41.38 3.91 %
PDF Solutions, Inc. PDFS 12.50 13.33 1.30 12.03 3.91 %
Varian Medical Systems, Inc. VAR 135.00 136.62 6.70 129.92 3.91 %
DowDuPont Inc DWDP 55.00 55.27 2.33 52.95 3.88 %
GasLog Ltd GLOG 17.10 17.61 1.15 16.46 3.89 %
Direxion Daily Semiconductor Bear 3X SOXS 6.00 6.78 1.00 5.78 3.89 %
Ultra Semiconductor ProShares USD 41.00 41.62 2.15 39.47 3.88 %
Euronet Worldwide, Inc. EEFT 135.00 138.08 8.10 129.98 3.86 %
Ruth's Hospitality Group, Inc. RUTH 25.00 25.32 1.25 24.07 3.86 %
American Eagle Outfitters AEO 20.00 20.76 1.50 19.26 3.84 %
Boston Scientific Corporation BSX 40.00 40.18 1.66 38.52 3.84 %
Market Vectors Semiconductor ETF SMH 106.00 106.22 4.15 102.07 3.85 %
Aptiv PLC APTV 80.00 81.96 4.90 77.06 3.82 %
Northrop Grumman Corporation NOC 270.00 271.21 11.10 260.11 3.80 %
Sanderson Farms, Inc. SAFM 125.00 128.42 8.00 120.42 3.80 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.00 9.70 1.03 8.67 3.81 %
United States Oil Fund LP (ETF) USO 12.00 12.20 0.64 11.56 3.81 %
Callaway Golf Co ELY 16.00 16.71 1.30 15.41 3.80 %
Apple Inc. AAPL 185.00 186.21 7.95 178.26 3.78 %
Allison Transmission Holdings Inc ALSN 45.00 45.66 2.30 43.36 3.78 %
Corning Incorporated GLW 34.00 34.52 1.76 32.76 3.79 %
Humana Inc HUM 280.00 280.17 10.40 269.77 3.79 %
Q2 Holdings Inc QTWO 65.00 68.23 5.60 62.63 3.78 %
United Continental Holdings Inc UAL 80.00 81.68 4.60 77.08 3.79 %
Universal Insurance Holdings, Inc. UVE 29.87 31.53 2.75 28.78 3.79 %
Gilead Sciences, Inc. GILD 65.00 65.63 2.99 62.64 3.77 %
Instructure Inc INST 40.00 44.05 5.50 38.55 3.76 %
Triumph Bancorp Inc TBK 30.00 30.91 2.00 28.91 3.77 %
Element Solutions Inc ESI 10.00 10.59 0.95 9.64 3.73 %
Endeavour Silver Corp EXK 2.50 2.61 0.20 2.41 3.73 %
Fitbit Inc FIT 5.00 5.90 1.08 4.82 3.73 %
Google Inc. GOOG 1,180.00 1,185.24 47.70 1,137.54 3.73 %
MBIA Inc. MBI 10.00 10.30 0.66 9.64 3.73 %
Lam Research Corporation LRCX 180.00 182.41 8.85 173.56 3.71 %
Union Pacific Corporation UNP 165.00 165.04 5.95 159.09 3.71 %
Vipshop Holdings Ltd - ADR VIPS 7.00 7.80 1.05 6.75 3.70 %
Amgen, Inc. AMGN 190.00 191.26 8.00 183.26 3.68 %
Cleveland-Cliffs Inc CLF 9.00 9.97 1.29 8.68 3.69 %
UltraShort Silver ProShares ZSL 38.00 38.35 1.70 36.65 3.68 %
Azul SA (ADR) AZUL 30.00 32.24 3.30 28.94 3.66 %
Kroger Co KR 24.00 24.37 1.22 23.15 3.67 %
Southern Copper Corp SCCO 37.00 37.64 1.95 35.69 3.67 %
Worldpay Inc WP 97.50 98.65 4.60 94.05 3.67 %
L Brands Inc LB 25.00 26.57 2.45 24.12 3.65 %
Ferrari NV RACE 130.00 131.74 6.30 125.44 3.64 %
State Street Corp STT 70.00 70.09 2.55 67.54 3.64 %
American International Group Inc AIG 44.00 44.05 1.59 42.46 3.63 %
Chico's FAS, Inc. CHS 4.00 4.61 0.75 3.86 3.63 %
salesforce.com, inc. CRM 160.00 161.51 7.10 154.41 3.62 %
Hewlett Packard Enterprise Co HPE 16.00 16.07 0.63 15.44 3.63 %
Casa Systems Inc CASA 7.50 8.94 1.70 7.24 3.59 %
Gates Industrial Corp PLC GTES 15.00 15.58 1.10 14.48 3.59 %
Plains GP Holdings LP PAGP 24.00 24.37 1.20 23.17 3.58 %
Plantronics Inc PLT 45.00 48.84 5.40 43.44 3.59 %
Harris Corporation HRS 160.00 160.68 6.20 154.48 3.57 %
Sonic Automotive Inc SAH 12.50 13.87 1.80 12.07 3.56 %
Tapestry Inc TPR 30.00 32.17 3.20 28.97 3.56 %
UnitedHealth Group Inc UNH 250.00 251.26 9.85 241.41 3.56 %
Charles River Laboratories Intl. Inc CRL 140.00 143.51 8.30 135.21 3.54 %
Morgan Stanley MS 43.00 43.31 1.78 41.53 3.54 %
Akamai Technologies, Inc. AKAM 70.00 72.47 4.85 67.62 3.52 %
Broadcom Inc AVGO 290.00 290.15 10.00 280.15 3.52 %
CSX Corporation CSX 72.50 72.81 2.77 70.04 3.51 %
Badger Meter, Inc. BMI 55.00 56.64 3.50 53.14 3.50 %
Occidental Petroleum Corporation OXY 65.00 65.50 2.70 62.80 3.50 %
Cellectis SA (ADR) CLLS 17.50 19.31 2.40 16.91 3.49 %
Quanta Services Inc PWR 37.00 37.35 1.60 35.75 3.50 %
Vulcan Materials Company VMC 110.00 112.59 6.30 106.29 3.49 %
Smartsheet Inc SMAR 40.00 44.96 6.30 38.66 3.47 %
TransDigm Group Incorporated TDG 430.00 439.99 24.40 415.59 3.47 %
Parker-Hannifin Corp PH 170.00 170.74 6.40 164.34 3.44 %
Synchrony Financial SYF 33.00 33.30 1.40 31.90 3.45 %
Citigroup Inc C 65.00 65.17 2.33 62.84 3.44 %
Adobe Inc ADBE 255.00 257.65 11.10 246.55 3.43 %
Foot Locker, Inc. FL 57.50 59.00 3.40 55.60 3.42 %
Mastercard Inc MA 230.00 231.20 8.80 222.40 3.42 %
Nike Inc NKE 85.00 86.80 4.60 82.20 3.41 %
Liveramp Holdings Inc RAMP 55.00 59.89 6.70 53.19 3.40 %
Science Applications International Corp SAIC 70.00 72.90 5.20 67.70 3.40 %
Energy Transfer LP ET 15.00 15.05 0.54 14.51 3.38 %
VanEck Vectors Gold Miners ETF GDX 22.00 22.29 1.01 21.28 3.38 %
Voya Financial Inc VOYA 50.00 51.01 2.65 48.36 3.39 %
PPG Industries, Inc. PPG 110.00 110.02 3.60 106.42 3.36 %
PRA Health Sciences Inc PRAH 100.00 104.84 8.10 96.74 3.37 %
Verisign, Inc. VRSN 180.00 181.62 7.50 174.12 3.38 %
Citi Trends, Inc. CTRN 17.50 19.08 2.15 16.93 3.37 %
ProShares UltraShort Gold Miners ETF GDXS 12.00 12.56 0.95 11.61 3.36 %
NexPoint Residential Trust Inc NXRT 35.00 35.52 1.65 33.87 3.34 %
Portola Pharmaceuticals Inc PTLA 30.00 33.33 4.30 29.03 3.34 %
ADTRAN, Inc. ADTN 14.00 14.75 1.20 13.55 3.32 %
Antero Resources Corp AR 7.50 8.41 1.15 7.26 3.31 %
Cabot Oil & Gas Corporation COG 25.00 25.95 1.75 24.20 3.31 %
Forescout Technologies Inc FSCT 40.00 44.22 5.50 38.72 3.31 %
Goldman Sachs Group Inc GS 195.00 198.22 9.45 188.77 3.30 %
Hilltop Holdings Inc. HTH 17.50 17.79 0.85 16.94 3.31 %
Lowe's Companies, Inc. LOW 100.00 100.15 3.35 96.80 3.31 %
On Deck Capital Inc ONDK 5.00 5.64 0.80 4.84 3.31 %
Hyatt Hotels Corporation H 70.00 72.38 4.60 67.78 3.28 %
iShares MSCI India ETF INDA 35.00 35.14 1.25 33.89 3.28 %
Texas Instruments Incorporated TXN 110.00 110.66 4.15 106.51 3.28 %
iShares NASDAQ Biotechnology Index (ETF) IBB 114.00 114.20 3.80 110.40 3.26 %
CIT Group Inc. CIT 50.00 50.14 1.71 48.43 3.24 %
Novanta Inc (USA) NOVT 85.00 85.33 3.00 82.33 3.24 %
Visa Inc V 155.00 155.53 5.40 150.13 3.24 %
T-Mobile Us Inc TMUS 72.50 73.43 3.20 70.23 3.23 %
Walker & Dunlop, Inc. WD 50.00 52.53 4.10 48.43 3.24 %
VF Corp VFC 82.50 84.72 4.80 79.92 3.23 %
AGCO Corporation AGCO 65.00 66.58 3.60 62.98 3.21 %
Avnet, Inc. AVT 43.00 43.77 2.10 41.67 3.19 %
QUALCOMM, Inc. QCOM 55.00 56.60 3.30 53.30 3.19 %
Waters Corporation WAT 240.00 244.87 12.30 232.57 3.19 %
Wyndham Destinations Inc WYND 40.00 41.41 2.65 38.76 3.20 %
Deere & Company DE 155.00 158.14 7.90 150.24 3.17 %
Phillips 66 PSX 97.50 98.51 4.00 94.51 3.16 %
Regal Beloit Corp RBC 80.00 81.74 4.20 77.54 3.17 %
Iqvia Holdings Inc IQV 140.00 141.51 5.80 135.71 3.16 %
United Financial Bancorp Inc UBNK 15.00 15.14 0.60 14.54 3.16 %
AZZ Inc AZZ 40.00 42.38 3.60 38.78 3.15 %
Expeditors International of Washington EXPD 75.00 76.01 3.30 72.71 3.15 %
MAG Silver Corp (USA) MAG 10.00 10.89 1.20 9.70 3.15 %
Ipath Series b Bloomberg Sugar Subindex Total Return Etn SGG 43.00 43.89 2.20 41.69 3.14 %
Bank of America Corp BAC 29.00 29.29 1.17 28.12 3.13 %
Herbalife Nutrition Ltd HLF 55.00 57.23 3.90 53.33 3.13 %
Altaba Inc AABA 72.50 73.71 3.40 70.31 3.11 %
Buckeye Partners, L.P. BPL 34.00 34.32 1.35 32.97 3.12 %
Bank Ozk OZK 30.00 31.24 2.15 29.09 3.13 %
Delta Air Lines, Inc. DAL 50.00 51.17 2.68 48.49 3.11 %
Axovant Sciences Ltd AXGT 1.00 1.42 0.45 0.97 3.09 %
Ballard Power Systems Inc (USA) BLDP 3.00 3.06 0.15 2.91 3.09 %
Coty Inc COTY 10.00 10.89 1.19 9.70 3.09 %
Campbell Soup Company CPB 35.00 36.00 2.05 33.95 3.09 %
Gogo Inc GOGO 4.00 4.88 1.00 3.88 3.09 %
Organovo Holdings Inc ONVO 1.00 1.07 0.10 0.97 3.09 %
Tailored Brands Inc TLRD 8.00 8.81 1.05 7.76 3.09 %
Caterpillar Inc. CAT 130.00 132.67 6.55 126.12 3.08 %
Starbucks Corporation SBUX 70.00 70.68 2.77 67.91 3.08 %
Tiffany & Co. TIF 95.00 96.56 4.40 92.16 3.08 %
MarketAxess Holdings Inc. MKTX 230.00 233.49 10.30 223.19 3.05 %
Telephone & Data Systems, Inc. TDS 30.00 31.72 2.60 29.12 3.02 %
Plains All American Pipeline, L.P. PAA 24.00 24.30 1.00 23.30 3.00 %
Epizyme Inc EPZM 10.00 12.26 2.55 9.71 2.99 %
BankUnited BKU 35.00 35.64 1.65 33.99 2.97 %
Anheuser Busch Inbev NV (ADR) BUD 80.00 81.24 3.55 77.69 2.97 %
Fiat Chrysler Automobiles NV FCAU 14.00 14.35 0.75 13.60 2.98 %
Hershey Co HSY 110.00 110.77 3.95 106.82 2.98 %
Knight-Swift Transportation Holdings Inc KNX 30.00 33.93 4.80 29.13 2.99 %
Monotype Imaging Holdings Inc. TYPE 20.00 20.17 0.75 19.42 2.99 %
Cognex Corporation CGNX 50.00 54.36 5.80 48.56 2.97 %
Agilent Technologies Inc A 80.00 81.11 3.40 77.71 2.95 %
Market Vectors China AMC SME-ChiNext ETF CNXT 28.00 28.35 1.15 27.20 2.94 %
First Trust AMEX Biotechnology Index FBT 151.00 151.48 4.80 146.68 2.95 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 44.00 44.46 1.72 42.74 2.95 %
Mcdonald's Corp MCD 185.00 185.27 5.55 179.72 2.94 %
Williams Companies Inc WMB 27.00 27.56 1.33 26.23 2.94 %
Arconic Inc ARNC 18.00 18.99 1.50 17.49 2.92 %
Commerce Bancshares, Inc. CBSH 60.00 60.80 2.50 58.30 2.92 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.00 43.17 1.39 41.78 2.92 %
Nokia Oyj (ADR) NOK 6.00 6.38 0.55 5.83 2.92 %
Owens-Illinois Inc OI 19.00 19.71 1.25 18.46 2.93 %
Crown Castle International Corp CCI 125.00 125.07 3.60 121.47 2.91 %
McKesson Corporation MCK 115.00 119.25 7.50 111.75 2.91 %
Automatic Data Processing ADP 155.00 155.24 4.60 150.64 2.89 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 19.00 19.41 0.95 18.46 2.90 %
Cincinnati Bell Inc. CBB 7.50 9.19 1.90 7.29 2.88 %
NeoPhotonics Corp NPTN 5.00 6.61 1.75 4.86 2.88 %
Madison Square Garden Co MSG 290.00 297.26 15.30 281.96 2.85 %
Trinseo S.A. TSE 45.00 46.75 3.00 43.75 2.86 %
Energy Select Sector SPDR (ETF) XLE 65.00 65.50 2.30 63.20 2.85 %
Moody's Corporation MCO 175.00 176.69 6.50 170.19 2.83 %
Metlife Inc MET 45.00 45.31 1.55 43.76 2.83 %
iShares MSCI China Index Fund MCHI 61.00 61.88 2.55 59.33 2.81 %
Oasis Petroleum Inc. OAS 5.00 5.92 1.05 4.87 2.77 %
Market Vectors Oil Services ETF OIH 16.00 16.99 1.42 15.57 2.76 %
Universal Corp UVV 60.00 60.09 1.70 58.39 2.76 %
SPDR S&P Metals and Mining (ETF) XME 29.00 29.58 1.36 28.22 2.76 %
Chevron Corporation CVX 125.00 125.30 3.65 121.65 2.75 %
Intel Corporation INTC 52.50 54.30 3.20 51.10 2.74 %
Kinross Gold Corporation (USA) KGC 3.00 3.38 0.46 2.92 2.74 %
PACCAR Inc PCAR 65.50 67.65 3.90 63.75 2.75 %
Mantech International Corp MANT 50.00 53.47 4.80 48.67 2.73 %
Zumiez Inc. ZUMZ 22.50 24.00 2.10 21.90 2.74 %
Comcast Corporation CMCSA 40.00 40.41 1.47 38.94 2.72 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.09 1.23 41.86 2.72 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 178.00 178.27 4.99 173.28 2.72 %
Livevol Forward Russell 2000 Index RUT 1,550.00 1,551.78 42.90 1,508.88 2.73 %
Walmart Inc WMT 97.50 98.26 3.35 94.91 2.73 %
Aerojet Rocketdyne Holdings Inc AJRD 30.00 33.81 4.60 29.21 2.70 %
C.H. Robinson Worldwide Inc CHRW 87.50 88.99 3.80 85.19 2.71 %
Balchem Corporation BCPC 90.00 92.84 5.20 87.64 2.69 %
B&G Foods, Inc. BGS 22.50 23.76 1.85 21.91 2.69 %
Raymond James Financial, Inc. RJF 80.00 81.90 4.00 77.90 2.70 %
Schlumberger Limited. SLB 40.00 42.40 3.45 38.95 2.70 %
Microsoft Corporation MSFT 115.00 115.90 3.90 112.00 2.68 %
The Western Union Company WU 18.00 18.38 0.85 17.53 2.68 %
GTT Communications Inc GTT 30.00 33.82 4.60 29.22 2.67 %
Zynga Inc ZNGA 5.00 5.36 0.49 4.87 2.67 %
America Movil SAB de CV (ADR) AMX 14.00 14.54 0.90 13.64 2.64 %
Denny's Corp DENN 17.50 17.95 0.90 17.05 2.64 %
United Technologies Corporation UTX 125.00 125.98 4.20 121.78 2.64 %
Wendys Co WEN 16.00 16.64 1.05 15.59 2.63 %
Wright Medical Group NV WMGI 30.00 32.33 3.10 29.23 2.63 %
Exxon Mobil Corporation XOM 80.00 80.16 2.22 77.94 2.64 %
Cision Ltd CISN 12.50 13.63 1.45 12.18 2.63 %
POSCO (ADR) PKX 55.00 57.40 3.80 53.60 2.61 %
Dollar Tree, Inc. DLTR 97.50 99.83 4.80 95.03 2.60 %
Enphase Energy Inc ENPH 7.50 9.06 1.75 7.31 2.60 %
Industrial Select Sector SPDR Fund XLI 74.00 74.05 1.93 72.12 2.61 %
Las Vegas Sands Corp. LVS 57.50 59.75 3.70 56.05 2.59 %
Total SA (ADR) TOT 57.50 57.80 1.75 56.05 2.59 %
AK Steel Holding Corporation AKS 2.00 2.72 0.77 1.95 2.56 %
ASA Gold and Precious Metals Ltd ASA 10.00 10.20 0.45 9.75 2.56 %
DHI Group Inc DHX 2.00 2.35 0.40 1.95 2.56 %
J B Hunt Transport Services Inc JBHT 100.00 103.30 5.80 97.50 2.56 %
SPDR KBW Regional Banking (ETF) KRE 54.00 54.81 2.16 52.65 2.56 %
Synovus Financial Corp. SNV 38.00 38.80 1.75 37.05 2.56 %
Switch Inc SWCH 10.00 10.65 0.90 9.75 2.56 %
SPDR S&P Retail (ETF) XRT 44.00 44.40 1.50 42.90 2.56 %
Best Buy Co Inc BBY 67.50 69.62 3.80 65.82 2.55 %
AbbVie Inc ABBV 80.00 81.39 3.35 78.04 2.51 %
Global Payments Inc GPN 130.00 134.12 7.30 126.82 2.51 %
S&P Global Inc SPGI 200.00 203.12 8.00 195.12 2.50 %
Accenture Plc ACN 165.00 166.40 5.40 161.00 2.48 %
iShares Russell 2000 Index (ETF) IWM 154.00 154.76 4.49 150.27 2.48 %
Laboratory Corp. of America Holdings LH 150.00 154.36 8.00 146.36 2.49 %
Mimecast Ltd MIME 45.00 46.11 2.20 43.91 2.48 %
Royal Bank of Scotland Group PLC RBS 7.00 7.23 0.40 6.83 2.49 %
Cal-Maine Foods Inc CALM 42.50 44.33 2.85 41.48 2.46 %
CONMED Corporation CNMD 75.00 79.00 5.80 73.20 2.46 %
AES Corp AES 18.00 18.32 0.75 17.57 2.45 %
Fifth Third Bancorp FITB 28.00 28.32 0.99 27.33 2.45 %
Federal Realty Investment Trust FRT 130.00 132.68 5.80 126.88 2.46 %
Hill International Inc HIL 2.50 2.99 0.55 2.44 2.46 %
Kronos Worldwide, Inc. KRO 12.50 13.80 1.60 12.20 2.46 %
Rambus Inc. RMBS 10.00 10.76 1.00 9.76 2.46 %
New Senior Investment Group Inc SNR 5.00 5.18 0.30 4.88 2.46 %
Seaspan Corporation SSW 7.50 7.92 0.60 7.32 2.46 %
Technology Select Sector SPDR Fund XLK 72.00 72.98 2.71 70.27 2.46 %
SPDR S&P Emerging Asia Pacific ETF GMF 98.00 98.01 2.35 95.66 2.45 %
Brady Corp BRC 45.00 46.13 2.20 43.93 2.44 %
Cooper Companies Inc COO 290.00 295.18 12.10 283.08 2.44 %
iShares Expanded Tech-Software ETF IGV 205.00 208.41 8.30 200.11 2.44 %
Nice Ltd (ADR) NICE 115.00 119.06 6.80 112.26 2.44 %
Target Corporation TGT 75.00 76.67 3.45 73.22 2.43 %
MSCI Emerging Markets Index Option MXEF 1,050.00 1,057.30 32.10 1,025.20 2.42 %
Nova Measuring Instruments Ltd. NVMI 22.50 24.52 2.55 21.97 2.41 %
Coca-Cola European Partners PLC CCEP 49.00 49.31 1.45 47.86 2.38 %
PDL BioPharma Inc PDLI 3.00 3.58 0.65 2.93 2.39 %
Progressive Corp PGR 72.50 73.56 2.75 70.81 2.39 %
WisdomTree India Earnings EPI 26.00 26.25 0.85 25.40 2.36 %
Leidos Holdings Inc LDOS 60.00 62.81 4.20 58.61 2.37 %
Roper Technologies Inc ROP 320.00 326.20 13.60 312.60 2.37 %
Walt Disney Co DIS 110.00 114.97 7.50 107.47 2.35 %
Wells Fargo & Co WFC 50.00 50.66 1.81 48.85 2.35 %
Discovery Inc DISCA 25.00 27.43 3.00 24.43 2.33 %
Eni SpA (ADR) E 35.00 35.30 1.10 34.20 2.34 %
FleetCor Technologies, Inc. FLT 230.00 239.28 14.50 224.78 2.32 %
Home Depot Inc HD 180.00 182.31 6.40 175.91 2.33 %
Deutsche Bank AG (USA) DB 8.00 8.87 1.05 7.82 2.30 %
General Dynamics Corporation GD 165.00 169.60 8.30 161.30 2.29 %
Gray Television, Inc. GTN 20.00 22.45 2.90 19.55 2.30 %
PepsiCo, Inc. PEP 115.00 115.56 3.15 112.41 2.30 %
Stericycle Inc SRCL 45.00 49.39 5.40 43.99 2.30 %
Cintas Corporation CTAS 200.00 205.55 10.00 195.55 2.28 %
Arcosa Inc ACA 30.00 31.94 2.60 29.34 2.25 %
Baxter International Inc BAX 75.00 76.96 3.60 73.36 2.24 %
Fastenal Company FAST 60.00 62.28 3.60 58.68 2.24 %
Greenlight Capital Re, Ltd. GLRE 10.00 10.93 1.15 9.78 2.25 %
Philip Morris International Inc. PM 90.00 90.86 2.84 88.02 2.25 %
Vanguard Industrials ETF VIS 139.00 139.03 3.10 135.93 2.26 %
Materials Select Sector SPDR XLB 55.00 55.40 1.61 53.79 2.25 %
SL Green Realty Corp SLG 90.00 90.38 2.35 88.03 2.24 %
The Coca-Cola Co KO 45.00 45.30 1.28 44.02 2.23 %
Teucrium Soybean Fund SOYB 16.00 16.15 0.50 15.65 2.24 %
Tucows Inc. (USA) TCX 75.00 79.96 6.60 73.36 2.24 %
Barrick Gold Corp (USA) GOLD 12.00 12.99 1.25 11.74 2.21 %
Ross Stores, Inc. ROST 87.50 89.90 4.30 85.60 2.22 %
MakeMyTrip Limited MMYT 25.00 28.96 4.50 24.46 2.21 %
Oracle Corporation ORCL 52.50 52.94 1.57 51.37 2.20 %
PGT Innovations Inc PGTI 12.50 14.28 2.05 12.23 2.21 %
United States Natural Gas Fund, LP UNG 24.00 24.64 1.16 23.48 2.21 %
SPDR S&P 500 ETF Trust SPY 281.00 281.35 6.40 274.95 2.20 %
Direxion Daily Real Estate Bear 3X DRV 7.00 7.35 0.50 6.85 2.19 %
WisdomTree Japan Total Dividend DXJ 50.00 50.53 1.60 48.93 2.19 %
Genuine Parts Company GPC 105.00 107.06 4.30 102.76 2.18 %
International Business Machines Corp. IBM 135.00 139.43 7.30 132.13 2.17 %
iShares Russell 1000 Growth Index (ETF) IWF 150.00 150.01 3.20 146.81 2.17 %
Regions Financial Corp RF 15.00 15.74 1.06 14.68 2.18 %
Raytheon Company RTN 175.00 178.18 6.90 171.28 2.17 %
Brighthouse Financial Inc BHF 35.00 39.56 5.30 34.26 2.16 %
Community Bank System, Inc. CBU 60.00 62.14 3.40 58.74 2.15 %
SPDR EURO STOXX 50 ETF FEZ 37.00 37.18 0.96 36.22 2.15 %
TransCanada Corporation (USA) TRP 45.00 45.15 1.10 44.05 2.16 %
Pfizer Inc. PFE 41.00 41.78 1.64 40.14 2.14 %
Costco Wholesale Corporation COST 230.00 233.62 8.40 225.22 2.12 %
Mondelez International Inc MDLZ 47.00 47.83 1.80 46.03 2.11 %
Merck & Co., Inc. MRK 80.00 81.55 3.20 78.35 2.11 %
Solaris Oilfield Infrastructure Inc SOI 15.00 16.74 2.05 14.69 2.11 %
Antares Pharma Inc ATRS 2.50 3.50 1.05 2.45 2.08 %
Livevol Forward Russell 1000 Growth Index RLG 1,500.00 1,501.11 31.50 1,469.61 2.07 %
BP plc (ADR) BP 43.00 43.87 1.73 42.14 2.05 %
MGE Energy, Inc. MGEE 65.00 66.24 2.55 63.69 2.06 %
Bellicum Pharmaceuticals Inc BLCM 2.50 3.25 0.80 2.45 2.04 %
Brixmor Property Group Inc BRX 17.50 17.55 0.40 17.15 2.04 %
Cytosorbents Corp CTSO 7.50 8.00 0.65 7.35 2.04 %
Golar LNG Partners LP GMLP 12.50 12.95 0.70 12.25 2.04 %
NetApp Inc. NTAP 65.00 68.05 4.35 63.70 2.04 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 42.56 1.40 41.16 2.04 %
Federal Agricultural Mortgage Corp. AGM 75.00 78.02 4.50 73.52 2.01 %
iShares MSCI Japan ETF EWJ 54.00 54.31 1.37 52.94 2.00 %
PowerShares Dynamic Pharmaceuticals(ETF) PJP 66.00 66.25 1.55 64.70 2.01 %
Standard & Poors 500 Index SPX 2,820.00 2,822.48 57.80 2,764.68 2.00 %
Berkshire Hathaway Inc. class B B 200.00 204.31 8.20 196.11 1.98 %
iShares MSCI Russia Capped ETF ERUS 34.00 34.59 1.25 33.34 1.98 %
iShares S&P SmallCap 600 Value Idx (ETF) IJS 149.00 149.70 3.60 146.10 1.98 %
Nomad Foods Ltd NOMD 20.00 21.56 1.95 19.61 1.99 %
Utilities SPDR (ETF) XLU 58.00 58.19 1.32 56.87 1.99 %
S&P 500 Mini-SPX Options Index XSP 282.00 282.25 5.75 276.50 1.99 %
Legg Mason Inc LM 28.00 28.81 1.35 27.46 1.97 %
Prologis Inc PLD 70.00 71.65 3.00 68.65 1.97 %
Ventas, Inc. VTR 62.50 62.59 1.30 61.29 1.97 %
Health Care SPDR (ETF) XLV 91.00 91.99 2.75 89.24 1.97 %
ProShares UltraShort MSCI Brazil Capped BZQ 25.00 26.27 1.75 24.52 1.96 %
SPDR S&P Homebuilders (ETF) XHB 37.00 37.94 1.65 36.29 1.96 %
Financial Select Sector SPDR Fund XLF 26.00 26.63 1.13 25.50 1.96 %
iShares Dow Jones US Health Care(ETF) IHF 172.00 172.32 3.60 168.72 1.94 %
Noodles & Co NDLS 5.00 6.36 1.45 4.91 1.94 %
SYSCO Corporation SYY 65.00 66.21 2.45 63.76 1.94 %
Blackstone Group LP BX 34.00 34.91 1.55 33.36 1.92 %
SPDR Dow Jones Industrial Average ETF DIA 255.00 258.32 8.10 250.22 1.91 %
Ford Motor Company F 8.00 8.44 0.59 7.85 1.91 %
iPath Dow Jones-UBS Cocoa Total Return Sub-IndexSM ETN NIB 24.00 24.95 1.40 23.55 1.91 %
Cloudera Inc CLDR 10.00 11.66 1.85 9.81 1.88 %
3M Co MMM 200.00 208.04 11.75 196.29 1.89 %
MSG Networks Inc MSGN 20.00 22.03 2.40 19.63 1.88 %
S&P 100 Index RTH OEX 1,245.00 1,247.48 25.60 1,221.88 1.89 %
CGI Inc GIB 65.00 67.50 3.70 63.80 1.88 %
Global X China Financials ETF CHIX 17.00 17.39 0.70 16.69 1.86 %
Douglas Dynamics Inc PLOW 35.00 38.16 3.80 34.36 1.86 %
Eli Lilly And Co LLY 120.00 123.92 6.10 117.82 1.85 %
Texas Roadhouse Inc TXRH 55.00 59.80 5.80 54.00 1.85 %
American Express Company AXP 110.00 113.52 5.50 108.02 1.83 %
iShares S&P SmallCap 600 Index (ETF) IJR 77.00 77.97 2.35 75.62 1.82 %
Itron, Inc. ITRI 45.00 49.49 5.30 44.19 1.83 %
Medtronic PLC MDT 92.50 93.83 3.00 90.83 1.84 %
Vanguard Materials ETF VAW 123.00 123.53 2.75 120.78 1.84 %
Abbott Laboratories ABT 77.50 79.93 3.80 76.13 1.80 %
Johnson & Johnson JNJ 135.00 137.62 5.00 132.62 1.79 %
S&P 100 Index (European Style) XEO 1,245.00 1,247.48 24.50 1,222.98 1.80 %
CDK Global Inc CDK 55.00 58.05 4.00 54.05 1.76 %
Dollar General Corp. DG 110.00 113.89 5.80 108.09 1.77 %
FTS International Inc FTSI 7.50 9.42 2.05 7.37 1.76 %
International Flavors & Fragrances Inc IFF 120.00 124.61 6.70 117.91 1.77 %
JPMorgan Chase & Co. JPM 105.00 106.53 3.35 103.18 1.76 %
United Parcel Service, Inc. UPS 105.00 109.53 6.35 103.18 1.76 %
Wesco Aircraft Holdings Inc WAIR 7.50 8.22 0.85 7.37 1.76 %
iShares MSCI EMU Index (ETF) EZU 39.00 39.28 0.95 38.33 1.75 %
Hersha Hospitality Trust HT 17.50 17.85 0.65 17.20 1.74 %
People's United Financial, Inc. PBCT 17.00 17.36 0.65 16.71 1.74 %
iShares Silver Trust (ETF) SLV 14.00 14.34 0.58 13.76 1.74 %
Quest Diagnostics Inc DGX 85.00 88.46 4.90 83.56 1.72 %
Livevol Forward Russell 1000 Value Index RLV 1,210.00 1,213.45 24.00 1,189.45 1.73 %
Chubb Ltd CB 135.00 136.33 3.60 132.73 1.71 %
iShares Russell 2000 Growth Index (ETF) IWO 197.00 197.88 4.20 193.68 1.71 %
GlaxoSmithKline plc (ADR) GSK 40.00 40.63 1.30 39.33 1.70 %
HP Inc HPQ 19.00 19.94 1.26 18.68 1.71 %
Raven Industries, Inc. RAVN 35.00 38.21 3.80 34.41 1.71 %
RPM International Inc. RPM 55.00 56.87 2.80 54.07 1.72 %
Hancock Whitney Corp HWC 40.00 42.53 3.20 39.33 1.70 %
iShares Russell 3000 Index (ETF) IWV 166.00 166.72 3.50 163.22 1.70 %
iShares Core S&P Mid Cap ETF IJH 189.00 189.76 3.90 185.86 1.69 %
PNC Financial Services Group Inc PNC 125.00 129.87 6.95 122.92 1.69 %
Summit Materials Inc SUM 15.00 17.40 2.65 14.75 1.69 %
Uxin Ltd (ADR) UXIN 2.50 3.71 1.25 2.46 1.69 %
PowerShares S&P SmallCap Health Care Portfolio PSCH 117.00 117.52 2.45 115.07 1.68 %
Verizon Communications Inc. VZ 57.50 58.43 1.88 56.55 1.68 %
Watsco Inc WSO 135.00 139.67 6.90 132.77 1.68 %
Ball Corporation BLL 55.00 57.50 3.40 54.10 1.66 %
1/100 Dow Jones Industrial Average DJX 255.00 258.49 7.65 250.84 1.66 %
iShares Russell Midcap Index Fund (ETF) IWR 53.75 53.77 0.90 52.87 1.66 %
Pinnacle Financial Partners PNFP 55.00 58.00 3.90 54.10 1.66 %
UltraShort Yen ProShares YCS 77.00 77.24 1.50 75.74 1.66 %
Torchmark Corporation TMK 80.00 83.10 4.40 78.70 1.65 %
Ecopetrol SA (ADR) EC 20.00 21.38 1.70 19.68 1.63 %
Eaton Vance Corp EV 40.00 41.61 2.25 39.36 1.63 %
Noble Midstream Partners LP NBLX 35.00 36.99 2.55 34.44 1.63 %
NeoGenomics, Inc. NEO 17.50 19.92 2.70 17.22 1.63 %
Vera Bradley, Inc. VRA 12.50 13.95 1.65 12.30 1.63 %
Short Dow30 ProShares DOG 55.00 55.28 1.15 54.13 1.61 %
Encompass Health Corp EHC 55.00 59.74 5.60 54.14 1.59 %
First Horizon National Corp FHN 14.00 14.98 1.20 13.78 1.60 %
Colgate-Palmolive Company CL 65.00 67.19 3.20 63.99 1.58 %
iShares MSCI EAFE Index Fund (ETF) EFA 65.00 65.21 1.22 63.99 1.58 %
UltraShort Euro ProShares EUO 25.00 25.11 0.50 24.61 1.58 %
Kinder Morgan Inc KMI 19.00 19.86 1.16 18.70 1.58 %
Market Vectors Russia ETF RSX 20.00 20.87 1.18 19.69 1.57 %
American Electric Power Company Inc AEP 82.50 83.79 2.55 81.24 1.55 %
Banner Corporation BANR 55.00 57.66 3.50 54.16 1.55 %
Total System Services, Inc. TSS 90.00 94.33 5.70 88.63 1.55 %
iShares Dow Jones US Financial (ETF) IYF 120.00 120.89 2.70 118.19 1.53 %
Real Estate Select Sector SPDR XLRE 35.00 35.47 1.00 34.47 1.54 %
Livevol Forward Russell 1000 Index RUI 1,560.00 1,564.23 27.50 1,536.73 1.51 %
WisdomTree Europe Hedged Equity Fund HEDJ 64.00 64.61 1.55 63.06 1.49 %
Direxion Daily 10 Yr Trsy Bull 3X Shares TYD 44.00 44.45 1.10 43.35 1.50 %
Vanguard Dividend Appreciation ETF VIG 109.00 109.01 1.60 107.41 1.48 %
BWX Technologies Inc BWXT 45.00 49.35 5.00 44.35 1.47 %
iShares Russell Midcap Value Index (ETF) IWS 87.00 87.04 1.30 85.74 1.47 %
Vanguard Financials ETF VFH 67.00 67.18 1.15 66.03 1.47 %
Encore Wire Corporation WIRE 55.00 59.60 5.40 54.20 1.48 %
Consumer Staples Select Sect. SPDR (ETF) XLP 54.00 54.67 1.45 53.22 1.47 %
Kraft Heinz Co KHC 30.00 32.12 2.55 29.57 1.45 %
Penske Automotive Group, Inc. PAG 40.00 42.93 3.50 39.43 1.45 %
AT&T Inc. T 30.00 30.68 1.11 29.57 1.45 %
Edgewell Personal Care Co EPC 40.00 43.74 4.30 39.44 1.42 %
Maxim Integrated Products Inc. MXIM 50.00 54.10 4.80 49.30 1.42 %
nVent Electric PLC NVT 25.00 27.00 2.35 24.65 1.42 %
Rexnord Corp RXN 25.00 27.10 2.45 24.65 1.42 %
SPDR Gold Trust (ETF) GLD 122.00 122.97 2.66 120.31 1.40 %
iShares Russell 1000 Index (ETF) IWB 157.00 157.27 2.45 154.82 1.41 %
FutureFuel Corp. FF 17.50 17.86 0.60 17.26 1.39 %
Fortress Transprtn and Infr Investrs LLC FTAI 16.00 17.28 1.50 15.78 1.39 %
Altria Group Inc MO 55.00 56.74 2.50 54.24 1.40 %
iShares S&P 100 Index (ETF) OEF 125.00 125.42 2.15 123.27 1.40 %
Procter & Gamble Co PG 100.00 102.58 3.95 98.63 1.38 %
UltraShort Lehman 20+ Trsy ProShares TBT 34.00 34.90 1.36 33.54 1.37 %
TerraForm Power Inc TERP 12.50 12.58 0.25 12.33 1.38 %
World Fuel Services Corp INT 25.00 29.66 5.00 24.66 1.36 %
SPDR KBW Bank (ETF) KBE 44.00 44.31 0.90 43.41 1.36 %
iShares MSCI USA Momentum Factor ETF MTUM 111.00 111.53 2.00 109.53 1.34 %
Suburban Propane Partners LP SPH 22.50 22.60 0.40 22.20 1.35 %
Unilever plc (ADR) UL 55.00 56.82 2.55 54.27 1.35 %
Camden Property Trust CPT 100.00 100.79 2.10 98.69 1.33 %
Fly Leasing Ltd(ADR) FLY 12.50 13.49 1.15 12.34 1.30 %
Independent Bank Corporation(MI) IBCP 22.50 22.96 0.75 22.21 1.31 %
Vanguard Total World Stock Index ETF VT 73.00 73.57 1.50 72.07 1.29 %
Consolidated Edison, Inc. ED 82.50 84.87 3.40 81.47 1.26 %
First Trust Emerging Markets AlphaDEX Fund FEM 25.00 25.39 0.70 24.69 1.26 %
Air Lease Corp AL 30.00 33.84 4.20 29.64 1.21 %
Actuant Corporation ATU 22.50 24.78 2.55 22.23 1.21 %
Copart, Inc. CPRT 55.00 59.04 4.70 54.34 1.21 %
Evertec Inc EVTC 25.00 28.60 3.90 24.70 1.21 %
Integrated Device Technology Inc IDTI 48.00 48.27 0.85 47.42 1.22 %
Mistras Group Inc MG 12.50 14.05 1.70 12.35 1.21 %
Cisco Systems, Inc. CSCO 50.00 53.21 3.80 49.41 1.19 %
iShares Russell 1000 Value Index (ETF) IWD 124.00 124.53 2.00 122.53 1.20 %
ACI Worldwide Inc ACIW 30.00 33.65 4.00 29.65 1.18 %
iShares MSCI EAFE Growth Index (ETF) EFG 77.00 77.25 1.15 76.10 1.18 %
Vanguard REIT Index Fund VNQ 85.00 85.76 1.75 84.01 1.18 %
Vanguard Value ETF VTV 108.00 108.71 1.95 106.76 1.16 %
Kelly Services, Inc. KELYA 20.00 21.88 2.10 19.78 1.11 %
Southern Co SO 50.00 51.86 2.41 49.45 1.11 %
AFLAC Incorporated AFL 47.50 49.97 2.98 46.99 1.09 %
TD Ameritrade Holding Corp. AMTD 50.00 54.96 5.50 49.46 1.09 %
MSCI EAFE Index Option MXEA 1,890.00 1,890.31 20.60 1,869.71 1.09 %
Orange SA (ADR) ORAN 15.00 16.04 1.20 14.84 1.08 %
Unilever NV (ADR) UN 55.00 57.36 2.95 54.41 1.08 %
U.S. Bancorp USB 50.00 52.05 2.58 49.47 1.07 %
Clearway Energy, Inc. CWEN 12.50 14.72 2.35 12.37 1.05 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 121.00 121.68 1.94 119.74 1.05 %
Ambac Financial Group, Inc. AMBC 17.50 19.82 2.50 17.32 1.04 %
American Vanguard Corp. AVD 17.50 18.22 0.90 17.32 1.04 %
iShares US Real Estate ETF IYR 85.00 86.00 1.87 84.13 1.03 %
AAR Corp. AIR 30.00 34.20 4.50 29.70 1.01 %
Athene Holding Ltd ATH 40.00 43.40 3.80 39.60 1.01 %
Amplify Transformational Data Sharing ETF BLOK 17.00 17.58 0.75 16.83 1.01 %
CenterPoint Energy, Inc. CNP 30.00 30.80 1.10 29.70 1.01 %
Goldcorp Inc. (USA) GG 10.00 10.86 0.96 9.90 1.01 %
Imperial Oil Ltd (USA) IMO 25.00 27.25 2.50 24.75 1.01 %
Fang Holdings Ltd SFUN 1.00 1.34 0.35 0.99 1.01 %
Trimble Inc TRMB 35.00 39.75 5.10 34.65 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.