In the Money Covered Calls for 05/17/2019 - 113 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
Windstream Holdings Inc WIN 3.00 3.09 0.74 2.35 27.66 %
Pyxus International Inc PYX 12.50 12.69 2.65 10.04 24.50 %
California Resources Corp CRC 20.00 20.02 3.80 16.22 23.30 %
Sangamo Therapeutics Inc SGMO 11.00 11.07 2.10 8.97 22.63 %
Viking Therapeutics Inc VKTX 8.00 8.11 1.55 6.56 21.95 %
Tandem Diabetes Care Inc TNDM 42.00 42.42 7.90 34.52 21.67 %
Omeros Corporation OMER 13.00 13.28 2.50 10.78 20.59 %
Health Insurance Innovations Inc HIIQ 33.00 33.48 6.10 27.38 20.53 %
Immunomedics, Inc. IMMU 13.00 13.26 2.40 10.86 19.71 %
CareDx Inc CDNA 25.00 25.01 4.10 20.91 19.56 %
Carvana Co CVNA 35.00 35.70 6.40 29.30 19.45 %
Rockwell Medical Inc RMTI 3.00 3.12 0.60 2.52 19.05 %
Cara Therapeutics Inc CARA 15.00 15.34 2.65 12.69 18.20 %
Insys Therapeutics Inc INSY 4.00 4.11 0.70 3.41 17.30 %
Agenus Inc AGEN 3.00 3.56 1.00 2.56 17.19 %
Direxion Daily Semiconductor Bull 3X SOXL 85.00 89.14 16.60 72.54 17.18 %
Sarepta Therapeutics Inc SRPT 120.00 120.34 17.85 102.49 17.08 %
Uxin Ltd (ADR) UXIN 2.50 3.14 1.00 2.14 16.82 %
Spectrum Pharmaceuticals, Inc. SPPI 10.00 10.52 1.95 8.57 16.69 %
Castlight Health Inc CSLT 2.50 2.55 0.40 2.15 16.28 %
United Natural Foods Inc UNFI 12.50 12.55 1.80 10.75 16.28 %
Tesla Inc TSLA 295.00 298.92 44.80 254.12 16.09 %
Insmed Incorporated INSM 23.00 23.22 3.40 19.82 16.04 %
Yelp Inc YELP 35.00 35.37 5.20 30.17 16.01 %
AnaptysBio Inc ANAB 70.00 71.00 10.50 60.50 15.70 %
Voxeljet AG (ADR) VJET 2.00 2.03 0.30 1.73 15.61 %
Alteryx Inc AYX 70.00 71.98 11.40 60.58 15.55 %
Ligand Pharmaceuticals Inc. LGND 110.00 112.90 17.70 95.20 15.55 %
McDermott International Inc MDR 8.00 8.48 1.55 6.93 15.44 %
Inspire Medical Systems Inc INSP 52.50 54.22 8.70 45.52 15.33 %
Editas Medicine Inc EDIT 20.00 20.95 3.60 17.34 15.31 %
bluebird bio Inc BLUE 125.00 125.10 16.60 108.50 15.21 %
Fitbit Inc FIT 6.00 6.06 0.85 5.21 15.16 %
Domo Inc DOMO 26.00 26.50 3.90 22.60 15.04 %
Stein Mart, Inc. SMRT 1.00 1.12 0.25 0.87 14.94 %
Ichor Holdings Ltd ICHR 17.50 18.16 2.90 15.26 14.68 %
Funko Inc FNKO 15.00 16.04 2.95 13.09 14.59 %
MACOM Technology Solutions Holdings Inc MTSI 15.00 15.99 2.90 13.09 14.59 %
Audentes Therapeutics Inc BOLD 22.50 23.95 4.30 19.65 14.50 %
FTS International Inc FTSI 7.50 7.75 1.20 6.55 14.50 %
Mongodb Inc MDB 80.00 81.27 11.40 69.87 14.50 %
Oasis Petroleum Inc. OAS 6.00 6.14 0.90 5.24 14.50 %
Beigene Ltd (ADR) BGNE 135.00 136.25 18.30 117.95 14.46 %
Skyline Champion Corp SKY 15.00 15.11 2.00 13.11 14.42 %
ProShares UltraShort DJ-UBS Natural Gas KOLD 18.00 18.14 2.40 15.74 14.36 %
eHealth, Inc. EHTH 45.00 45.46 6.10 39.36 14.33 %
Neptune Wellness Solutions Inc. NEPT 3.00 3.33 0.70 2.63 14.07 %
Exelixis, Inc. EXEL 22.00 22.11 2.80 19.31 13.93 %
SAGE Therapeutics Inc SAGE 135.00 137.29 18.80 118.49 13.93 %
Wayfair Inc W 95.00 97.25 13.80 83.45 13.84 %
SM Energy Co SM 20.00 20.02 2.45 17.57 13.83 %
Ultragenyx Pharmaceutical Inc RARE 50.00 51.15 7.20 43.95 13.77 %
Lumber Liquidators Holdings Inc LL 11.00 11.27 1.60 9.67 13.75 %
Agios Pharmaceuticals Inc AGIO 50.00 52.27 8.30 43.97 13.71 %
GTT Communications Inc GTT 25.00 26.39 4.40 21.99 13.69 %
Antares Pharma Inc ATRS 2.50 3.00 0.80 2.20 13.64 %
Sea Ltd (ADR) SE 12.50 13.05 2.05 11.00 13.64 %
Nektar Therapeutics NKTR 44.00 44.74 6.00 38.74 13.58 %
Veoneer Inc VNE 30.00 30.74 4.30 26.44 13.46 %
Zscaler Inc ZS 44.00 44.63 5.80 38.83 13.31 %
Corcept Therapeutics Incorporated CORT 14.00 14.67 2.30 12.37 13.18 %
Tronox Ltd TROX 8.00 8.72 1.65 7.07 13.15 %
Stamps.com Inc. STMP 175.00 175.78 21.10 154.68 13.14 %
Assembly Biosciences Inc ASMB 20.00 20.48 2.80 17.68 13.12 %
Coherent, Inc. COHR 110.00 113.13 15.70 97.43 12.90 %
UltraPro Short Russell2000 SRTY 30.00 30.77 4.20 26.57 12.91 %
Abercrombie & Fitch Co. ANF 20.00 20.07 2.35 17.72 12.87 %
DBV Technologies S.A. DBVT 5.00 6.58 2.15 4.43 12.87 %
Qudian Inc - ADR QD 5.00 5.43 1.00 4.43 12.87 %
Zagg Inc ZAGG 10.00 10.74 1.85 8.89 12.49 %
ExOne Co XONE 7.50 7.57 0.90 6.67 12.44 %
Pacira Pharmaceuticals Inc PCRX 40.00 40.48 4.90 35.58 12.42 %
Avis Budget Group Inc. CAR 25.00 25.34 3.10 22.24 12.41 %
Flexion Therapeutics Inc FLXN 12.50 13.82 2.70 11.12 12.41 %
Rayonier Advanced Materials Inc RYAM 12.50 13.18 2.05 11.13 12.31 %
XPO Logistics Inc XPO 62.50 62.95 7.30 55.65 12.31 %
AMAG Pharmaceuticals, Inc. AMAG 16.00 16.95 2.70 14.25 12.28 %
Zillow Group, Inc. Class C Z 30.00 31.43 4.70 26.73 12.23 %
Acacia Communications, Inc. ACIA 40.00 41.26 5.60 35.66 12.17 %
Tenet Healthcare Corp THC 20.00 20.54 2.70 17.84 12.11 %
Okta Inc OKTA 75.00 77.23 10.30 66.93 12.06 %
Beazer Homes USA, Inc. BZH 11.00 11.32 1.50 9.82 12.02 %
Ironwood Pharmaceuticals, Inc. IRWD 12.50 12.71 1.55 11.16 12.01 %
Nevro Corp NVRO 45.00 45.80 5.60 40.20 11.94 %
Acceleron Pharma Inc XLRN 40.00 40.64 4.90 35.74 11.92 %
Boingo Wireless Inc WIFI 22.00 22.16 2.50 19.66 11.90 %
BioTelemetry Inc BEAT 65.00 67.22 9.10 58.12 11.84 %
Zillow Group Inc ZG 30.00 31.13 4.30 26.83 11.82 %
Elastic NV ESTC 70.00 74.61 12.00 62.61 11.80 %
Polarityte Inc PTE 15.00 16.42 3.00 13.42 11.77 %
3D Systems Corporation DDD 10.00 10.86 1.91 8.95 11.73 %
Yirendai Ltd - ADR YRD 10.00 10.90 1.95 8.95 11.73 %
Alkermes Plc ALKS 33.00 33.05 3.50 29.55 11.68 %
Plantronics Inc PLT 35.00 35.25 3.90 31.35 11.64 %
RH RH 125.00 130.00 18.00 112.00 11.61 %
Irhythm Technologies Inc IRTC 80.00 80.10 8.40 71.70 11.58 %
Reata Pharmaceuticals Inc RETA 70.00 74.97 12.20 62.77 11.53 %
US Concrete Inc USCR 35.00 36.08 4.70 31.38 11.54 %
TAL Education Group (ADR) TAL 31.00 31.20 3.40 27.80 11.51 %
Frontier Communications Corp FTR 2.00 2.40 0.60 1.79 11.42 %
Transocean LTD RIG 8.00 8.24 1.06 7.18 11.42 %
Ambarella Inc AMBA 35.00 35.73 4.30 31.43 11.36 %
Boot Barn Holdings Inc BOOT 20.00 21.87 3.90 17.97 11.30 %
Cincinnati Bell Inc. CBB 7.50 8.49 1.75 6.74 11.28 %
Allogene Therapeutics Inc ALLO 25.00 27.78 5.30 22.48 11.21 %
CIRCOR International, Inc. CIR 25.00 25.50 3.00 22.50 11.11 %
Coty Inc COTY 7.00 7.23 0.93 6.30 11.11 %
BlueLinx Holdings Inc. BXC 25.00 27.43 4.90 22.53 10.96 %
Cellectis SA (ADR) CLLS 15.00 15.82 2.30 13.52 10.95 %
GW Pharmaceuticals PLC- ADR GWPH 135.00 139.28 17.60 121.69 10.94 %
Ultra Semiconductor ProShares USD 31.00 31.44 3.50 27.94 10.95 %
Sunrun Inc RUN 11.00 11.77 1.85 9.92 10.89 %
WPX Energy Inc WPX 12.00 12.28 1.45 10.83 10.85 %
Appian Corp APPN 30.00 31.78 4.70 27.08 10.78 %
Patterson-UTI Energy, Inc. PTEN 12.00 12.14 1.30 10.84 10.70 %
Dillard's, Inc. DDS 62.50 63.48 7.00 56.48 10.66 %
Rapid7 Inc RPD 35.00 36.33 4.70 31.63 10.65 %
Meet Group Inc MEET 5.00 5.77 1.25 4.52 10.62 %
Vipshop Holdings Ltd - ADR VIPS 6.00 6.47 1.05 5.42 10.60 %
H&E Equipment Services, Inc. HEES 25.00 25.41 2.80 22.61 10.57 %
Aerie Pharmaceuticals Inc AERI 40.00 44.00 7.80 36.20 10.50 %
Karyopharm Therapeutics Inc KPTI 7.50 9.14 2.35 6.79 10.46 %
ProShares Ultra Nasdaq Biotechnology BIB 53.00 53.10 5.10 48.00 10.42 %
Shutterstock Inc SSTK 37.50 37.86 3.90 33.96 10.42 %
North American Construction Group Ltd NOA 10.00 10.21 1.15 9.06 10.38 %
Redfin Corp RDFN 16.00 16.16 1.65 14.51 10.31 %
Endurance International Group Hldgs Inc EIGI 7.50 7.60 0.80 6.80 10.29 %
e.l.f. Beauty Inc ELF 7.50 8.15 1.35 6.80 10.29 %
Repligen Corporation RGEN 55.00 55.10 5.20 49.90 10.22 %
PagSeguro Digital Ltd PAGS 20.00 22.35 4.20 18.15 10.19 %
Direxion Daily Natural Gas Related Bear 3X Shares GASX 32.00 32.65 3.60 29.05 10.15 %
Antero Resources Corp AR 10.00 10.38 1.30 9.08 10.13 %
Chimerix Inc CMRX 2.50 2.62 0.35 2.27 10.13 %
Epizyme Inc EPZM 7.50 9.16 2.35 6.81 10.13 %
Trupanion Inc TRUP 25.00 27.00 4.30 22.70 10.13 %
Everbridge Inc EVBG 55.00 56.45 6.50 49.95 10.11 %
Atlas Air Worldwide Holdings, Inc. AAWW 50.00 50.22 4.80 45.42 10.08 %
Rio Algom Limited ROM 85.00 85.21 8.00 77.21 10.09 %
Revlon Inc REV 22.50 24.75 4.30 20.45 10.02 %
Casa Systems Inc CASA 10.00 11.19 2.10 9.09 10.01 %
Chico's FAS, Inc. CHS 6.00 6.16 0.70 5.46 9.99 %
Paycom Software Inc PAYC 135.00 136.56 13.80 122.76 9.97 %
Zumiez Inc. ZUMZ 22.50 23.16 2.70 20.46 9.97 %
YY Inc (ADR) YY 65.00 69.02 9.90 59.12 9.95 %
Builders FirstSource, Inc. BLDR 12.00 12.37 1.45 10.92 9.89 %
Gogo Inc GOGO 3.00 3.83 1.10 2.73 9.89 %
Horizon Pharma PLC HZNP 21.00 21.91 2.80 19.11 9.89 %
Nio Inc - ADR NIO 6.00 6.56 1.10 5.46 9.89 %
Diplomat Pharmacy Inc DPLO 12.50 13.83 2.45 11.38 9.84 %
Bed Bath & Beyond Inc. BBBY 14.00 14.74 1.99 12.75 9.80 %
Myriad Genetics, Inc. MYGN 28.00 28.90 3.40 25.50 9.80 %
Yandex NV YNDX 30.00 30.52 3.20 27.32 9.81 %
Planet Fitness Inc PLNT 57.50 58.18 5.80 52.38 9.77 %
Mammoth Energy Services Inc TUSK 20.00 21.82 3.60 18.22 9.77 %
Direxion Daily Real Estate Bear 3X DRV 9.00 9.10 0.90 8.20 9.76 %
Aaron's, Inc. AAN 48.00 48.14 4.40 43.74 9.74 %
BJs Wholesale Club Holdings Inc BJ 25.00 25.28 2.50 22.78 9.75 %
Tempur Sealy International Inc TPX 50.00 51.76 6.20 45.56 9.75 %
Arch Coal Inc ARCH 85.00 86.07 8.60 77.47 9.72 %
Benefitfocus Inc BNFT 50.00 53.89 8.30 45.59 9.67 %
Tailored Brands Inc TLRD 11.00 11.63 1.60 10.03 9.67 %
Bloom Energy Corp BE 10.00 12.02 2.90 9.12 9.65 %
Bellicum Pharmaceuticals Inc BLCM 2.50 3.23 0.95 2.28 9.65 %
Kronos Worldwide, Inc. KRO 12.50 12.65 1.25 11.40 9.65 %
Neurocrine Biosciences, Inc. NBIX 90.00 91.30 9.20 82.10 9.62 %
Matrix Service Co MTRX 20.00 20.20 1.95 18.25 9.59 %
Knight-Swift Transportation Holdings Inc KNX 30.00 30.98 3.60 27.38 9.57 %
Commscope Holding Company Inc COMM 18.00 18.33 1.90 16.43 9.56 %
Hain Celestial Group Inc HAIN 18.00 18.13 1.70 16.43 9.56 %
Tivity Health Inc TVTY 22.50 23.64 3.10 20.54 9.54 %
Zebra Technologies Corp. ZBRA 170.00 173.00 17.80 155.20 9.54 %
ProShares UltraShort Nasdaq Biotechnology BIS 18.00 18.04 1.60 16.44 9.49 %
Paylocity Holding Corp PCTY 65.00 66.32 6.90 59.42 9.39 %
DXP Enterprises Inc DXPE 30.00 31.93 4.50 27.43 9.37 %
ServiceNow Inc NOW 185.00 185.71 16.50 169.21 9.33 %
Direxion Daily Healthcare Bull 3x Shares CURE 52.00 52.18 4.60 47.58 9.29 %
J C Penney Company Inc JCP 1.00 1.22 0.30 0.92 9.29 %
Sprint Corp S 6.00 6.04 0.55 5.49 9.29 %
Smartsheet Inc SMAR 25.00 27.68 4.80 22.88 9.27 %
Cognex Corporation CGNX 40.00 41.52 4.90 36.62 9.23 %
Teck Resources Ltd (USA) TECK 22.00 22.34 2.20 20.14 9.24 %
American Eagle Outfitters AEO 20.00 20.33 2.00 18.33 9.11 %
Freshpet Inc FRPT 35.00 37.20 5.10 32.10 9.03 %
The Hackett Group, Inc. HCKT 17.50 17.75 1.70 16.05 9.03 %
Resideo Technologies Inc REZI 20.00 21.11 2.75 18.36 8.93 %
OneMain Holdings Inc OMF 28.00 28.56 2.85 25.71 8.91 %
Freeport-McMoRan Inc FCX 12.00 12.38 1.36 11.02 8.89 %
American Airlines Group Inc AAL 32.00 32.76 3.35 29.41 8.81 %
ChemoCentryx Inc CCXI 11.00 11.71 1.60 10.11 8.80 %
Owens Corning OC 47.50 47.76 4.10 43.66 8.80 %
Orthofix Medical Inc OFIX 50.00 51.48 5.50 45.98 8.74 %
Splunk Inc SPLK 115.00 118.96 13.20 105.76 8.74 %
Brainstorm Cell Therapeutics Inc BCLI 2.50 3.35 1.05 2.30 8.70 %
NOW Inc DNOW 12.50 13.25 1.75 11.50 8.70 %
Five Below Inc FIVE 120.00 122.10 11.70 110.40 8.70 %
Kinross Gold Corporation (USA) KGC 3.00 3.14 0.38 2.76 8.70 %
Acuity Brands, Inc. AYI 115.00 116.15 10.30 105.85 8.64 %
Brighthouse Financial Inc BHF 35.00 35.62 3.40 32.22 8.63 %
Ecopetrol SA (ADR) EC 17.50 18.16 2.05 16.11 8.63 %
Qorvo Inc QRVO 60.00 61.94 6.70 55.24 8.62 %
SurModics, Inc. SRDX 45.00 47.93 6.50 41.43 8.62 %
Cresud S.A.C.I.F. y A. (ADR) CRESY 12.50 12.76 1.25 11.51 8.60 %
Gibraltar Industries Inc ROCK 35.00 35.93 3.70 32.23 8.59 %
Wageworks Inc WAGE 25.00 29.52 6.50 23.02 8.60 %
Mohawk Industries, Inc. MHK 125.00 126.74 11.60 115.14 8.56 %
8x8, Inc. EGHT 20.00 20.23 1.80 18.43 8.52 %
Bristol-Myers Squibb Co BMY 49.00 49.73 4.55 45.18 8.46 %
PDF Solutions, Inc. PDFS 10.00 10.12 0.90 9.22 8.46 %
Macy's Inc M 24.00 24.88 2.73 22.15 8.35 %
Capri Holdings Ltd CPRI 40.00 41.26 4.30 36.96 8.23 %
Medallion Financial Corp MFIN 5.00 5.12 0.50 4.62 8.23 %
SVB Financial Group SIVB 220.00 225.83 22.50 203.33 8.20 %
Foot Locker, Inc. FL 55.00 57.05 6.20 50.85 8.16 %
Godaddy Inc GDDY 62.50 63.48 5.70 57.78 8.17 %
MakeMyTrip Limited MMYT 22.50 24.40 3.60 20.80 8.17 %
ANGI Homeservices Inc ANGI 15.00 15.97 2.10 13.87 8.15 %
On Deck Capital Inc ONDK 6.00 6.90 1.35 5.55 8.11 %
MEDNAX Inc MD 35.00 35.88 3.50 32.38 8.09 %
Schnitzer Steel Industries, Inc. SCHN 23.00 23.53 2.25 21.28 8.08 %
Ternium SA (ADR) TX 28.00 28.26 2.35 25.91 8.07 %
MBIA Inc. MBI 9.00 9.36 1.03 8.33 8.04 %
Hess Corp. HES 50.00 51.89 5.60 46.29 8.01 %
Integer Holdings Corp ITGR 75.00 78.13 8.70 69.43 8.02 %
LGI Homes Inc LGIH 50.00 54.39 8.10 46.29 8.01 %
Mistras Group Inc MG 15.00 15.19 1.30 13.89 7.99 %
Vista Outdoor Inc VSTO 10.00 11.41 2.15 9.26 7.99 %
Continental Building Products Inc CBPX 25.00 25.56 2.40 23.16 7.94 %
Ballard Power Systems Inc (USA) BLDP 3.00 3.08 0.30 2.78 7.91 %
Huntsman Corporation HUN 21.00 21.11 1.65 19.46 7.91 %
Kornit Digital Ltd KRNT 17.50 18.37 2.15 16.22 7.89 %
Alexion Pharmaceuticals, Inc. ALXN 110.00 114.29 12.30 101.99 7.85 %
L.B. Foster Co FSTR 17.50 18.18 1.95 16.23 7.83 %
Skyworks Solutions Inc SWKS 67.50 68.92 6.30 62.62 7.79 %
Liveramp Holdings Inc RAMP 40.00 42.02 4.90 37.12 7.76 %
Uniti Group Inc UNIT 17.50 18.79 2.55 16.24 7.76 %
United Therapeutics Corporation UTHR 110.00 113.78 11.70 102.08 7.76 %
National-Oilwell Varco, Inc. NOV 29.00 29.54 2.62 26.92 7.73 %
Nova Measuring Instruments Ltd. NVMI 22.50 22.89 2.00 20.89 7.73 %
Olin Corporation OLN 23.00 23.10 1.75 21.35 7.73 %
TreeHouse Foods Inc. THS 55.00 57.85 6.80 51.05 7.74 %
Switch Inc SWCH 7.00 7.90 1.40 6.50 7.69 %
Federal Agricultural Mortgage Corp. AGM 70.00 70.81 5.80 65.01 7.68 %
Wesco Aircraft Holdings Inc WAIR 7.50 8.12 1.15 6.96 7.68 %
Adtalem Global Education Inc ATGE 48.00 48.69 4.10 44.59 7.65 %
Intra-Cellular Therapies Inc ITCI 10.00 11.99 2.70 9.29 7.64 %
Citi Trends, Inc. CTRN 20.00 21.09 2.50 18.59 7.56 %
Activision Blizzard, Inc. ATVI 45.00 47.05 5.20 41.85 7.53 %
Direxion Daily CSI 300 China A Share Bull 2X Shares CHAU 15.00 15.90 1.95 13.95 7.53 %
Energizer Holdings Inc ENR 45.00 45.25 3.40 41.85 7.53 %
Forescout Technologies Inc FSCT 25.00 27.25 4.00 23.25 7.53 %
MannKind Corporation MNKD 1.00 1.40 0.47 0.93 7.53 %
Anaplan Inc PLAN 25.00 29.15 5.90 23.25 7.53 %
William Lyon Homes WLH 10.00 11.40 2.10 9.30 7.53 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 39.74 40.37 3.40 36.97 7.49 %
Proofpoint Inc PFPT 90.00 93.52 9.80 83.72 7.50 %
Cooper Tire & Rubber Co CTB 33.00 33.81 3.10 30.71 7.46 %
Ethan Allen Interiors Inc. ETH 18.00 18.45 1.70 16.75 7.46 %
Trimble Inc TRMB 35.00 35.57 3.00 32.57 7.46 %
BHP Group Ltd (ADR) BHP 46.00 46.37 3.55 42.82 7.43 %
D. R. Horton Inc DHI 36.00 36.43 2.91 33.52 7.40 %
Regeneron Pharmaceuticals Inc REGN 400.00 404.52 32.10 372.42 7.41 %
Agnico Eagle Mines Ltd (USA) AEM 39.00 39.27 2.95 36.32 7.38 %
Cornerstone OnDemand, Inc. CSOD 52.50 54.19 5.30 48.89 7.38 %
Rudolph Technologies Inc RTEC 20.00 20.38 1.75 18.63 7.35 %
Callaway Golf Co ELY 16.00 16.51 1.60 14.91 7.31 %
Nielsen Holdings PLC NLSN 24.00 24.82 2.45 22.37 7.29 %
VOXX International Corp VOXX 5.00 5.11 0.45 4.66 7.30 %
Ferrari NV RACE 110.00 111.59 9.00 102.59 7.22 %
Direxion Daily Real Estate Bull 3X Shares DRN 19.00 19.68 1.95 17.73 7.16 %
Accelerate Diagnostics Inc AXDX 15.00 16.85 2.85 14.00 7.14 %
AZZ Inc AZZ 45.00 45.10 3.10 42.00 7.14 %
Gray Television, Inc. GTN 15.00 15.90 1.90 14.00 7.14 %
PGT Innovations Inc PGTI 15.00 16.30 2.30 14.00 7.14 %
Seabridge Gold, Inc. (USA) SA 12.00 12.70 1.50 11.20 7.14 %
Stericycle Inc SRCL 40.00 42.04 4.70 37.34 7.12 %
Science Applications International Corp SAIC 65.00 65.50 4.80 60.70 7.08 %
Ultra Basic Materials ProShares UYM 50.00 51.69 5.00 46.69 7.09 %
L Brands Inc LB 25.00 26.75 3.40 23.35 7.07 %
Euronet Worldwide, Inc. EEFT 110.00 112.46 9.70 102.76 7.05 %
Ambac Financial Group, Inc. AMBC 17.50 18.35 2.00 16.35 7.03 %
World Fuel Services Corp INT 22.50 23.97 2.95 21.02 7.04 %
Standard Motor Products, Inc. SMP 50.00 50.41 3.70 46.71 7.04 %
Blackline Inc BL 40.00 43.99 6.60 37.39 6.98 %
Louisiana-Pacific Corporation LPX 23.00 23.25 1.75 21.50 6.98 %
Copa Holdings, S.A. CPA 85.00 88.37 8.90 79.47 6.96 %
Nomad Foods Ltd NOMD 17.50 17.71 1.35 16.36 6.97 %
EVO Payments Inc EVOP 20.00 24.40 5.70 18.70 6.95 %
Marvell Technology Group Ltd. MRVL 16.00 16.66 1.70 14.96 6.95 %
Anadarko Petroleum Corporation APC 45.00 47.09 5.00 42.09 6.91 %
Clearway Energy, Inc. CWEN 15.00 15.18 1.15 14.03 6.91 %
Nexstar Media Group Inc NXST 80.00 80.72 5.90 74.82 6.92 %
Vulcan Materials Company VMC 100.00 101.84 8.30 93.54 6.91 %
American Equity Investment Life Holding AEL 30.00 30.82 2.75 28.07 6.88 %
Akamai Technologies, Inc. AKAM 62.50 64.53 6.05 58.48 6.87 %
Lennar Corporation LEN 42.50 43.52 3.75 39.77 6.86 %
Model N Inc MODN 14.00 14.65 1.55 13.10 6.87 %
Varian Medical Systems, Inc. VAR 125.00 125.46 8.50 116.96 6.87 %
salesforce.com, inc. CRM 145.00 149.00 13.30 135.70 6.85 %
Market Vectors Semiconductor ETF SMH 90.00 90.20 5.95 84.25 6.82 %
GasLog Ltd GLOG 17.10 17.51 1.50 16.01 6.81 %
Caterpillar Inc. CAT 130.00 132.30 10.55 121.75 6.78 %
Edwards Lifesciences Corp EW 165.00 168.32 13.80 154.52 6.78 %
Constellium NV CSTM 8.00 8.14 0.65 7.49 6.74 %
Malibu Boats Inc MBUU 35.00 38.39 5.60 32.79 6.74 %
Owens-Illinois Inc OI 19.00 19.35 1.55 17.80 6.74 %
Douglas Dynamics Inc PLOW 35.00 35.49 2.70 32.79 6.74 %
Azul SA (ADR) AZUL 25.00 27.74 4.30 23.44 6.66 %
Bank Ozk OZK 30.00 31.63 3.50 28.13 6.65 %
Charles River Laboratories Intl. Inc CRL 115.00 117.57 9.70 107.87 6.61 %
Barrett Business Services, Inc. BBSI 60.00 62.40 6.10 56.30 6.57 %
FleetCor Technologies, Inc. FLT 195.00 195.99 13.00 182.99 6.56 %
Helen of Troy Limited HELE 115.00 115.01 7.10 107.91 6.57 %
Kratos Defense & Security Solutions, Inc KTOS 12.50 14.28 2.55 11.73 6.56 %
Radian Group Inc RDN 18.00 18.09 1.20 16.89 6.57 %
Itron, Inc. ITRI 50.00 52.93 6.00 46.93 6.54 %
Worldpay Inc WP 82.50 83.34 5.90 77.44 6.53 %
TransDigm Group Incorporated TDG 340.00 343.48 24.30 319.18 6.52 %
CarGurus Inc CARG 35.00 38.76 5.90 32.86 6.51 %
Generac Holdings Inc. GNRC 52.50 54.09 4.80 49.29 6.51 %
Tapestry Inc TPR 35.00 36.36 3.50 32.86 6.51 %
Aptiv PLC APTV 70.00 71.73 6.00 65.73 6.50 %
ADTRAN, Inc. ADTN 11.00 11.78 1.45 10.33 6.49 %
Madison Square Garden Co MSG 270.00 273.77 20.20 253.57 6.48 %
Universal Corp UVV 55.00 55.65 4.00 51.65 6.49 %
Dorman Products Inc. DORM 90.00 93.36 8.80 84.56 6.43 %
O'Reilly Automotive Inc ORLY 340.00 345.58 26.10 319.48 6.42 %
Boston Scientific Corporation BSX 37.00 37.27 2.49 34.78 6.38 %
Hudson Technologies, Inc. HDSN 1.00 1.19 0.25 0.94 6.38 %
Hill International Inc HIL 2.50 3.25 0.90 2.35 6.38 %
LKQ Corporation LKQ 25.00 25.90 2.40 23.50 6.38 %
Platform Specialty Products Corp PAH 10.00 11.05 1.65 9.40 6.38 %
Teekay LNG Partners L.P. TGP 12.50 12.90 1.15 11.75 6.38 %
TG Therapeutics Inc TGTX 4.00 4.36 0.60 3.76 6.38 %
Voya Financial Inc VOYA 44.00 44.87 3.50 41.37 6.36 %
CF Industries Holdings, Inc. CF 40.00 41.87 4.25 37.62 6.33 %
Plains GP Holdings LP PAGP 23.00 23.33 1.70 21.63 6.33 %
Dollar Tree, Inc. DLTR 95.00 95.75 6.40 89.35 6.32 %
Pure Storage Inc PSTG 15.00 16.96 2.85 14.11 6.31 %
Trueblue Inc TBI 22.50 23.72 2.55 21.17 6.28 %
Quotient Technology Inc QUOT 10.00 11.01 1.60 9.41 6.27 %
Vector Group Ltd VGR 10.00 10.51 1.10 9.41 6.27 %
Instructure Inc INST 35.00 39.54 6.60 32.94 6.25 %
Fluidigm Corporation FLDM 7.50 8.96 1.90 7.06 6.23 %
Herbalife Nutrition Ltd HLF 57.50 59.43 5.30 54.13 6.23 %
Quanta Services Inc PWR 33.00 33.42 2.35 31.07 6.21 %
iShares MSCI Turkey ETF TUR 26.00 26.78 2.30 24.48 6.21 %
American International Group Inc AIG 43.00 43.37 2.88 40.49 6.20 %
HB Fuller Co FUL 45.00 46.18 3.80 42.38 6.18 %
Corning Incorporated GLW 29.00 29.42 2.11 27.31 6.19 %
Laboratory Corp. of America Holdings LH 135.00 135.73 8.60 127.13 6.19 %
WPP PLC (ADR) WPP 55.00 56.99 5.20 51.79 6.20 %
Cadence Design Systems Inc CDNS 45.00 45.79 3.40 42.39 6.16 %
Nice Ltd (ADR) NICE 105.00 105.21 6.30 98.91 6.16 %
RCI Hospitality Holdings Inc RICK 20.00 21.94 3.10 18.84 6.16 %
Sonic Automotive Inc SAH 15.00 15.48 1.35 14.13 6.16 %
Boeing Co BA 355.00 358.00 23.55 334.45 6.14 %
Ruth's Hospitality Group, Inc. RUTH 22.50 23.45 2.25 21.20 6.13 %
Aerojet Rocketdyne Holdings Inc AJRD 35.00 38.09 5.10 32.99 6.09 %
Harley-Davidson Inc HOG 35.00 36.34 3.35 32.99 6.09 %
Anixter International Inc. AXE 55.00 59.36 7.50 51.86 6.05 %
Bridgepoint Education Inc BPI 7.00 8.00 1.40 6.60 6.06 %
Denny's Corp DENN 17.50 18.00 1.50 16.50 6.06 %
Global Payments Inc GPN 110.00 112.71 9.00 103.71 6.06 %
QAD Inc. QADA 40.00 41.31 3.60 37.71 6.07 %
Badger Meter, Inc. BMI 50.00 51.65 4.50 47.15 6.04 %
Steel Dynamics, Inc. STLD 34.00 34.96 2.90 32.06 6.05 %
Tiffany & Co. TIF 85.00 87.61 7.45 80.16 6.04 %
Universal Insurance Holdings, Inc. UVE 34.87 36.99 4.10 32.89 6.02 %
ConocoPhillips COP 65.00 65.77 4.45 61.32 6.00 %
Royal Bank of Scotland Group PLC RBS 6.00 6.31 0.65 5.66 6.01 %
Farmland Partners Inc FPI 5.00 5.47 0.75 4.72 5.93 %
Mimecast Ltd MIME 30.00 33.62 5.30 28.32 5.93 %
Trinity Biotech plc (ADR) TRIB 2.50 2.51 0.15 2.36 5.93 %
DHI Group Inc DHX 2.00 2.09 0.20 1.89 5.82 %
iShares Expanded Tech-Software ETF IGV 185.00 185.94 11.10 174.84 5.81 %
Sanderson Farms, Inc. SAFM 115.00 119.78 11.10 108.68 5.82 %
Allergan plc AGN 155.00 157.75 11.20 146.55 5.77 %
Market Vectors Junior Gold Miners ETF GDXJ 29.00 29.52 2.10 27.42 5.76 %
McKesson Corporation MCK 125.00 125.90 7.70 118.20 5.75 %
Kelly Services, Inc. KELYA 22.50 22.98 1.70 21.28 5.73 %
Meritor Inc MTOR 17.50 19.65 3.10 16.55 5.74 %
Cerus Corporation CERS 5.00 5.63 0.90 4.73 5.71 %
Gilead Sciences, Inc. GILD 67.50 68.55 4.70 63.85 5.72 %
J.Jill Inc JILL 5.00 6.18 1.45 4.73 5.71 %
Perrigo Company PLC PRGO 40.00 44.94 7.10 37.84 5.71 %
Bank of America Corp BAC 29.00 29.10 1.66 27.44 5.69 %
B&G Foods, Inc. BGS 27.50 28.47 2.45 26.02 5.69 %
Encompass Health Corp EHC 65.00 66.00 4.50 61.50 5.69 %
Avnet, Inc. AVT 41.00 41.25 2.45 38.80 5.67 %
Craft Brew Alliance Inc BREW 15.00 16.00 1.80 14.20 5.63 %
UltraShort Silver ProShares ZSL 38.00 38.07 2.10 35.97 5.64 %
CSX Corporation CSX 65.00 65.85 4.30 61.55 5.61 %
Telephone & Data Systems, Inc. TDS 35.00 36.09 2.95 33.14 5.61 %
Trinseo S.A. TSE 45.00 48.71 6.10 42.61 5.61 %
Air Lease Corp AL 35.00 36.35 3.20 33.15 5.58 %
HP Inc HPQ 21.00 21.33 1.44 19.89 5.58 %
PROS Holdings, Inc. PRO 30.00 33.32 4.90 28.42 5.56 %
AbbVie Inc ABBV 87.50 88.70 5.80 82.90 5.55 %
OFG Bancorp OFG 17.50 18.53 1.95 16.58 5.55 %
Occidental Petroleum Corporation OXY 65.00 65.14 3.55 61.59 5.54 %
Frontline Ltd FRO 5.00 5.64 0.90 4.74 5.49 %
NV5 Global Inc NVEE 65.00 68.52 6.90 61.62 5.49 %
Panhandle Oil and Gas Inc. PHX 15.00 15.22 1.00 14.22 5.49 %
Phillips 66 PSX 92.50 92.99 5.30 87.69 5.49 %
Raven Industries, Inc. RAVN 35.00 37.28 4.10 33.18 5.49 %
UltraShort MSCI EAFE ProShares EFU 27.00 27.70 2.10 25.60 5.47 %
Plains All American Pipeline, L.P. PAA 23.00 23.41 1.60 21.81 5.46 %
Campbell Soup Company CPB 35.00 35.40 2.20 33.20 5.42 %
Northrop Grumman Corporation NOC 260.00 264.72 18.10 246.62 5.43 %
AmerisourceBergen Corp. ABC 77.50 79.73 6.20 73.53 5.40 %
ProShares UltraShort MSCI Brazil Capped BZQ 25.00 28.92 5.20 23.72 5.40 %
CRA International, Inc. CRAI 40.00 40.30 2.35 37.95 5.40 %
First Trust AMEX Biotechnology Index FBT 140.00 140.73 7.90 132.83 5.40 %
iShares MSCI China Index Fund MCHI 55.00 55.68 3.50 52.18 5.40 %
Noble Midstream Partners LP NBLX 30.00 31.77 3.30 28.47 5.37 %
Q2 Holdings Inc QTWO 50.00 54.25 6.80 47.45 5.37 %
Agilent Technologies Inc A 70.00 71.29 4.85 66.44 5.36 %
State Street Corp STT 70.00 70.59 4.15 66.44 5.36 %
AmeriGas Partners, L.P. APU 30.00 30.13 1.65 28.48 5.34 %
Hewlett Packard Enterprise Co HPE 14.00 14.47 1.18 13.29 5.34 %
Pentair PLC PNR 40.00 40.17 2.20 37.97 5.35 %
CONMED Corporation CNMD 65.00 66.61 4.90 61.71 5.33 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.50 40.53 2.08 38.45 5.33 %
TC Pipelines, LP TCP 30.00 31.08 2.60 28.48 5.34 %
United Insurance Holdings Corp UIHC 15.00 15.94 1.70 14.24 5.34 %
Parker-Hannifin Corp PH 155.00 158.38 11.20 147.18 5.31 %
POSCO (ADR) PKX 55.00 57.83 5.60 52.23 5.30 %
ProShares UltraShort Gold Miners ETF GDXS 15.00 15.55 1.30 14.25 5.28 %
Calumet Specialty Products Partners, L.P CLMT 3.00 3.05 0.20 2.85 5.26 %
eGain Corp EGAN 5.00 6.75 2.00 4.75 5.26 %
Nymox Pharmaceutical Corp NYMX 2.00 2.25 0.35 1.90 5.26 %
Uranium Energy Corp. UEC 1.00 1.25 0.30 0.95 5.26 %
Banner Corporation BANR 55.00 55.96 3.70 52.26 5.24 %
Total System Services, Inc. TSS 85.00 86.97 6.20 80.77 5.24 %
NeoGenomics, Inc. NEO 15.00 15.76 1.50 14.26 5.19 %
Schlumberger Limited. SLB 42.50 43.95 3.55 40.40 5.20 %
T-Mobile Us Inc TMUS 65.00 66.84 5.05 61.79 5.20 %
Waters Corporation WAT 200.00 203.82 13.70 190.12 5.20 %
AAR Corp. AIR 35.00 36.78 3.50 33.28 5.17 %
Ross Stores, Inc. ROST 90.00 91.67 6.10 85.57 5.18 %
Brady Corp BRC 45.00 45.54 2.75 42.79 5.16 %
Raymond James Financial, Inc. RJF 77.50 79.70 6.00 73.70 5.16 %
Balchem Corporation BCPC 80.00 81.39 5.30 76.09 5.14 %
VF Corp VFC 80.00 81.79 5.70 76.09 5.14 %
Ryder System, Inc. R 52.50 54.84 4.90 49.94 5.13 %
Varex Imaging Corp VREX 25.00 27.18 3.40 23.78 5.13 %
Cushman & Wakefield PLC CWK 15.00 16.32 2.05 14.27 5.12 %
PACCAR Inc PCAR 60.50 62.07 4.50 57.57 5.09 %
Market Vectors Russia ETF RSX 20.00 20.28 1.25 19.03 5.10 %
Casey's General Stores Inc CASY 130.00 132.52 8.80 123.72 5.08 %
Maxim Integrated Products Inc. MXIM 50.00 51.89 4.30 47.59 5.06 %
Acacia Research Corp ACTG 2.50 3.03 0.65 2.38 5.04 %
Consolidated Water Co. Ltd. CWCO 12.50 12.55 0.65 11.90 5.04 %
Insight Enterprises, Inc. NSIT 40.00 44.48 6.40 38.08 5.04 %
Summit Materials Inc SUM 12.50 14.65 2.75 11.90 5.04 %
SunCoke Energy Partners LP SXCP 12.50 12.60 0.70 11.90 5.04 %
Williams-Sonoma, Inc. WSM 50.00 52.50 4.90 47.60 5.04 %
Moody's Corporation MCO 155.00 155.46 7.85 147.61 5.01 %
CDK Global Inc CDK 50.00 50.84 3.20 47.64 4.95 %
Noble Energy, Inc. NBL 20.00 22.46 3.40 19.06 4.93 %
Novanta Inc (USA) NOVT 65.00 66.54 4.60 61.94 4.94 %
Market Vectors Rare Earth Strategic Metals ETF REMX 14.00 14.19 0.85 13.34 4.95 %
Cal-Maine Foods Inc CALM 42.50 43.31 2.80 40.51 4.91 %
America Movil SAB de CV (ADR) AMX 15.00 15.85 1.55 14.30 4.90 %
GCP Applied Technologies Inc GCP 22.50 24.65 3.20 21.45 4.90 %
Leidos Holdings Inc LDOS 55.00 56.13 3.70 52.43 4.90 %
Leaf Group Ltd LEAF 7.50 7.75 0.60 7.15 4.90 %
General Dynamics Corporation GD 165.00 167.23 9.90 157.33 4.88 %
MSG Networks Inc MSGN 20.00 21.87 2.80 19.07 4.88 %
United Technologies Corporation UTX 110.00 111.24 6.35 104.89 4.87 %
Cintas Corporation CTAS 180.00 182.76 11.10 171.66 4.86 %
Rambus Inc. RMBS 8.00 8.47 0.84 7.63 4.85 %
Federal Signal Corporation FSS 20.00 21.63 2.55 19.08 4.82 %
AGCO Corporation AGCO 60.00 62.85 5.60 57.25 4.80 %
Buckeye Partners, L.P. BPL 31.00 31.03 1.45 29.58 4.80 %
Home Depot Inc HD 175.00 177.19 10.20 166.99 4.80 %
Williams Companies Inc WMB 26.00 26.16 1.35 24.81 4.80 %
Roper Technologies Inc ROP 270.00 274.80 17.10 257.70 4.77 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 18.00 18.73 1.55 17.18 4.77 %
Union Pacific Corporation UNP 150.00 155.00 11.80 143.20 4.75 %
Automatic Data Processing ADP 130.00 133.23 9.10 124.13 4.73 %
Ball Corporation BLL 50.00 50.74 3.00 47.74 4.73 %
Ipath Series b Bloomberg Sugar Subindex Total Return Etn SGG 44.00 44.71 2.70 42.01 4.74 %
Western Gas Partners, LP WES 46.00 46.42 2.50 43.92 4.74 %
iPath Dow Jones-UBS Cocoa Total Return Sub-IndexSM ETN NIB 25.00 25.82 1.95 23.88 4.71 %
RPM International Inc. RPM 55.00 55.32 2.80 52.52 4.72 %
Wright Medical Group NV WMGI 27.50 28.61 2.35 26.26 4.72 %
Harris Corporation HRS 135.00 139.25 10.30 128.95 4.69 %
Raytheon Company RTN 160.00 163.74 10.90 152.84 4.68 %
Expeditors International of Washington EXPD 65.00 68.40 6.30 62.10 4.67 %
Dollar General Corp. DG 110.00 112.92 7.80 105.12 4.64 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 18.00 18.80 1.60 17.20 4.65 %
The Western Union Company WU 18.00 18.10 0.90 17.20 4.65 %
Cooper Companies Inc COO 260.00 267.51 19.00 248.51 4.62 %
Synovus Financial Corp. SNV 34.00 34.90 2.40 32.50 4.62 %
CVR Partners LP UAN 2.50 3.59 1.20 2.39 4.60 %
Quest Diagnostics Inc DGX 85.00 86.19 4.90 81.29 4.56 %
WisdomTree Japan Total Dividend DXJ 49.00 49.03 2.17 46.86 4.57 %
Wyndham Destinations Inc WYND 37.50 39.76 3.90 35.86 4.57 %
iShares Russell 2000 Index (ETF) IWM 144.00 144.94 7.19 137.75 4.54 %
Qiagen NV QGEN 35.00 36.68 3.20 33.48 4.54 %
Evertec Inc EVTC 25.00 27.02 3.10 23.92 4.52 %
Cadiz Inc CDZI 10.00 10.22 0.65 9.57 4.49 %
ACI Worldwide Inc ACIW 25.00 28.23 4.30 23.93 4.47 %
CVS Health Corp CVS 62.50 64.93 5.10 59.83 4.46 %
Hyatt Hotels Corporation H 65.00 67.22 5.00 62.22 4.47 %
Vera Bradley, Inc. VRA 7.50 9.38 2.20 7.18 4.46 %
Western Gas Equity Partners LP WGP 30.00 30.47 1.75 28.72 4.46 %
Athene Holding Ltd ATH 40.00 42.30 4.00 38.30 4.44 %
iShares MSCI Emerging Markets Indx (ETF) EEM 40.00 40.85 2.55 38.30 4.44 %
Hess Midstream Partners LP HESM 20.00 20.10 0.95 19.15 4.44 %
Torchmark Corporation TMK 80.00 81.10 4.50 76.60 4.44 %
Enphase Energy Inc ENPH 5.00 6.59 1.80 4.79 4.38 %
Orange SA (ADR) ORAN 15.00 15.12 0.75 14.37 4.38 %
C.H. Robinson Worldwide Inc CHRW 85.00 86.95 5.50 81.45 4.36 %
Yext Inc YEXT 12.50 14.28 2.30 11.98 4.34 %
Humana Inc HUM 295.00 298.92 16.10 282.82 4.31 %
Vanguard Information Technology ETF VGT 173.00 173.76 7.90 165.86 4.30 %
Fifth Third Bancorp FITB 27.00 27.57 1.68 25.89 4.29 %
Legg Mason Inc LM 28.00 28.95 2.10 26.85 4.28 %
iShares MSCI Russia Capped ETF ERUS 33.00 33.65 2.00 31.65 4.27 %
International Flavors & Fragrances Inc IFF 135.00 138.10 8.60 129.50 4.25 %
Regions Financial Corp RF 15.00 15.59 1.20 14.39 4.24 %
TIM Participacoes SA (ADR) TSU 15.00 16.29 1.90 14.39 4.24 %
Monotype Imaging Holdings Inc. TYPE 15.00 16.04 1.65 14.39 4.24 %
iShares Russell 1000 Growth Index (ETF) IWF 137.00 137.78 6.30 131.48 4.20 %
PowerShares Dynamic Pharmaceuticals(ETF) PJP 65.00 65.79 3.40 62.39 4.19 %
iShares Russell 2000 Growth Index (ETF) IWO 181.00 181.84 8.10 173.74 4.18 %
Regal Beloit Corp RBC 70.00 74.19 7.00 67.19 4.18 %
MarketAxess Holdings Inc. MKTX 210.00 218.59 17.00 201.59 4.17 %
NeoPhotonics Corp NPTN 5.00 6.85 2.05 4.80 4.17 %
S&P Global Inc SPGI 185.00 187.39 9.80 177.59 4.17 %
Wendys Co WEN 16.00 16.71 1.35 15.36 4.17 %
Penske Automotive Group, Inc. PAG 45.00 46.71 3.50 43.21 4.14 %
Accenture Plc ACN 145.00 148.97 9.70 139.27 4.11 %
Hersha Hospitality Trust HT 17.50 17.61 0.80 16.81 4.10 %
SPDR S&P 500 ETF Trust SPY 262.00 262.93 11.21 251.72 4.08 %
Fastenal Company FAST 57.50 59.15 3.90 55.25 4.07 %
Iqvia Holdings Inc IQV 120.00 124.91 9.60 115.31 4.07 %
S&P 500 Mini-SPX Options Index XSP 263.00 263.29 10.57 252.72 4.07 %
Abbott Laboratories ABT 70.00 71.48 4.20 67.28 4.04 %
Amplify Transformational Data Sharing ETF BLOK 16.00 16.03 0.65 15.38 4.03 %
Cohu, Inc. COHU 15.00 17.42 3.00 14.42 4.02 %
First Trust Emerging Markets AlphaDEX Fund FEM 24.00 24.02 0.95 23.07 4.03 %
FGL Holdings FG 7.50 7.66 0.45 7.21 4.02 %
SPDR S&P Emerging Asia Pacific ETF GMF 90.00 90.62 4.10 86.52 4.02 %
iShares MSCI USA Momentum Factor ETF MTUM 104.00 104.28 4.30 99.98 4.02 %
AptarGroup, Inc. ATR 95.00 96.45 5.10 91.35 4.00 %
Caleres Inc CAL 25.00 28.54 4.50 24.04 3.99 %
iShares MSCI Chile Capped ETF ECH 45.00 45.02 1.75 43.27 4.00 %
S&P 100 Index RTH OEX 1,160.00 1,163.81 48.00 1,115.81 3.96 %
Donaldson Company, Inc. DCI 45.00 46.99 3.70 43.29 3.95 %
Medtronic PLC MDT 85.00 87.02 5.25 81.77 3.95 %
Standard & Poors 500 Index SPX 2,630.00 2,632.90 103.00 2,529.90 3.96 %
Tucows Inc. (USA) TCX 65.00 68.03 5.50 62.53 3.95 %
Global X China Financials ETF CHIX 15.00 15.23 0.80 14.43 3.93 %
First Horizon National Corp FHN 14.00 14.52 1.05 13.47 3.93 %
J B Hunt Transport Services Inc JBHT 100.00 103.81 7.60 96.21 3.94 %
Watsco Inc WSO 140.00 144.40 9.70 134.70 3.93 %
Anheuser Busch Inbev NV (ADR) BUD 70.00 73.51 6.15 67.36 3.92 %
EnLink Midstream Partners LP ENLK 13.00 13.31 0.80 12.51 3.92 %
iShares S&P SmallCap 600 Value Idx (ETF) IJS 143.00 143.54 5.90 137.64 3.89 %
iShares MSCI EMU Index (ETF) EZU 36.00 36.21 1.55 34.66 3.87 %
iShares S&P SmallCap 600 Index (ETF) IJR 74.00 74.64 3.40 71.24 3.87 %
TPI Composites Inc TPIC 25.00 28.97 4.90 24.07 3.86 %
Vanguard Industrials ETF VIS 128.00 128.83 5.60 123.23 3.87 %
iShares MSCI Singapore ETF EWS 23.00 23.15 1.00 22.15 3.84 %
SPDR EURO STOXX 50 ETF FEZ 34.00 34.17 1.41 32.76 3.79 %
Walker & Dunlop, Inc. WD 45.00 49.46 6.10 43.36 3.78 %
Aluminum Corp. of China Limited (ADR) ACH 8.00 8.71 1.00 7.71 3.76 %
S&P 100 Index (European Style) XEO 1,160.00 1,163.81 45.80 1,118.01 3.76 %
ARC Document Solutions Inc ARC 2.50 2.66 0.25 2.41 3.73 %
HC2 Holdings Inc HCHC 2.50 3.41 1.00 2.41 3.73 %
nVent Electric PLC NVT 22.50 24.39 2.70 21.69 3.73 %
Exantas Capital Corp XAN 10.00 10.19 0.55 9.64 3.73 %
Baxter International Inc BAX 67.50 69.68 4.60 65.08 3.72 %
Colgate-Palmolive Company CL 60.00 61.76 3.90 57.86 3.70 %
FIDELITY MSCI INDUSTRIALS INDEX ETF FIDU 35.00 35.05 1.30 33.75 3.70 %
Genuine Parts Company GPC 95.00 96.80 5.20 91.60 3.71 %
Chubb Ltd CB 130.00 131.22 5.80 125.42 3.65 %
iShares MSCI Poland Capped ETF EPOL 23.00 23.69 1.50 22.19 3.65 %
iShares Russell 1000 Index (ETF) IWB 146.00 146.05 5.20 140.85 3.66 %
Actuant Corporation ATU 20.00 22.10 2.80 19.30 3.63 %
Civeo Corp CVEO 2.00 2.08 0.15 1.93 3.63 %
Edgewell Personal Care Co EPC 35.00 38.38 4.60 33.78 3.61 %
PPG Industries, Inc. PPG 100.00 104.32 7.80 96.52 3.61 %
Short Dow30 ProShares DOG 58.00 58.55 2.55 56.00 3.57 %
iShares Core S&P Mid Cap ETF IJH 178.00 178.75 6.90 171.85 3.58 %
Federal Realty Investment Trust FRT 125.00 126.30 5.60 120.70 3.56 %
Hancock Whitney Corp HWC 40.00 41.18 2.55 38.63 3.55 %
PNC Financial Services Group Inc PNC 120.00 124.63 8.75 115.88 3.56 %
Sun Life Financial Inc SLF 35.00 35.90 2.10 33.80 3.55 %
PowerShares Buyback Achievers Portfolio PKW 55.00 55.72 2.60 53.12 3.54 %
FutureFuel Corp. FF 15.00 16.94 2.45 14.49 3.52 %
Huaneng Power International Inc (ADR) HNP 25.00 25.35 1.20 24.15 3.52 %
iShares Dow Jones US Financial (ETF) IYF 114.00 114.14 4.00 110.14 3.50 %
PowerShares S&P SmallCap Health Care Portfolio PSCH 115.00 115.20 4.10 111.10 3.51 %
Heico Corp HEI 75.00 78.08 5.60 72.48 3.48 %
Solaris Oilfield Infrastructure Inc SOI 12.50 14.93 2.85 12.08 3.48 %
Encore Wire Corporation WIRE 50.00 52.62 4.30 48.32 3.48 %
iShares Russell 2000 Value Index (ETF) IWN 115.00 116.26 5.10 111.16 3.45 %
NexPoint Residential Trust Inc NXRT 35.00 36.33 2.50 33.83 3.46 %
PDL BioPharma Inc PDLI 3.00 3.05 0.15 2.90 3.45 %
Resources Connection, Inc. RECN 15.00 16.45 1.95 14.50 3.45 %
Rexnord Corp RXN 22.50 24.85 3.10 21.75 3.45 %
Credicorp Ltd. (USA) BAP 230.00 232.08 9.70 222.38 3.43 %
Qiwi PLC QIWI 12.50 14.73 2.65 12.08 3.43 %
Apogee Enterprises Inc APOG 30.00 33.81 4.80 29.01 3.41 %
BWX Technologies Inc BWXT 40.00 43.58 4.90 38.68 3.41 %
Total SA (ADR) TOT 52.50 53.48 2.70 50.78 3.39 %
UBS Group AG (USA) UBS 12.50 12.94 0.85 12.09 3.39 %
FIDELITY MSCI CONSUMER DISCRETIONARY INDEX ETF FDIS 40.00 40.80 2.10 38.70 3.36 %
Copart, Inc. CPRT 45.00 49.65 6.10 43.55 3.33 %
Golar LNG Partners LP GMLP 12.50 13.10 1.00 12.10 3.33 %
Arcosa Inc ACA 25.00 29.00 4.80 24.20 3.31 %
AES Corp AES 15.00 15.62 1.10 14.52 3.31 %
Greenlight Capital Re, Ltd. GLRE 7.50 9.81 2.55 7.26 3.31 %
iShares Dow Jones US Health Care(ETF) IHF 174.00 174.74 6.30 168.44 3.30 %
KEYW Holding Corp. KEYW 5.00 6.64 1.80 4.84 3.31 %
iShares S&P 100 Index (ETF) OEF 116.00 116.69 4.40 112.29 3.30 %
Vanguard Financials ETF VFH 64.00 64.39 2.40 61.99 3.24 %
Allison Transmission Holdings Inc ALSN 45.00 48.70 5.10 43.60 3.21 %
Entegris Inc ENTG 25.00 29.52 5.30 24.22 3.22 %
Coca-Cola European Partners PLC CCEP 45.00 45.87 2.25 43.62 3.18 %
WisdomTree Europe SmallCap Dividend DFE 56.00 56.49 2.20 54.29 3.15 %
Focus Financial Partners Inc FOCS 25.00 27.94 3.70 24.24 3.14 %
Imperial Oil Ltd (USA) IMO 25.00 27.34 3.10 24.24 3.14 %
Mantech International Corp MANT 50.00 54.88 6.40 48.48 3.14 %
Progressive Corp PGR 62.50 63.31 2.70 60.61 3.12 %
Unilever NV (ADR) UN 52.50 53.13 2.20 50.93 3.08 %
Hershey Co HSY 105.00 108.28 6.40 101.88 3.06 %
TransCanada Corporation (USA) TRP 40.00 41.46 2.65 38.81 3.07 %
iShares Russell 3000 Index (ETF) IWV 155.00 155.03 4.60 150.44 3.03 %
UltraShort Yen ProShares YCS 73.00 73.75 2.90 70.85 3.03 %
iShares Russell 1000 Value Index (ETF) IWD 116.00 116.97 4.30 112.67 2.96 %
Southern Co SO 47.00 47.12 1.45 45.67 2.91 %
Teucrium Corn Fund CORN 16.00 16.25 0.70 15.55 2.89 %
Westlake Chemical Partners LP WLKP 22.50 22.92 1.05 21.87 2.88 %
iShares Russell Midcap Index Fund (ETF) IWR 49.50 49.72 1.60 48.12 2.87 %
WisdomTree Europe Hedged Equity Fund HEDJ 58.00 58.94 2.55 56.39 2.86 %
Vanguard Materials ETF VAW 116.00 116.77 4.00 112.77 2.86 %
The Coca-Cola Co KO 47.00 47.73 2.02 45.71 2.82 %
Herman Miller, Inc. MLHR 30.00 33.98 4.80 29.18 2.81 %
Mercer International Inc. MERC 12.50 14.61 2.45 12.16 2.80 %
SYSCO Corporation SYY 60.00 62.67 4.30 58.37 2.79 %
CGI GIB 60.00 64.38 6.00 58.38 2.77 %
People's United Financial, Inc. PBCT 16.00 16.32 0.75 15.57 2.76 %
Simply Good Foods Co SMPL 17.50 19.83 2.80 17.03 2.76 %
BankUnited BKU 30.00 33.50 4.30 29.20 2.74 %
IBERIABANK Corp IBKC 70.00 73.33 5.20 68.13 2.74 %
Grifols, S.A. GRFS 17.50 19.09 2.05 17.04 2.70 %
Healthcare Realty Trust Inc HR 30.00 30.51 1.30 29.21 2.70 %
Kearny Financial Corp. KRNY 12.34 13.12 1.10 12.02 2.66 %
Vanguard Total World Stock Index ETF VT 68.00 68.69 2.45 66.24 2.66 %
ProAssurance Corporation PRA 39.50 42.09 3.60 38.49 2.62 %
TD Ameritrade Holding Corp. AMTD 50.00 54.93 6.20 48.73 2.61 %
iShares Russell Midcap Value Index (ETF) IWS 81.00 81.54 2.60 78.94 2.61 %
Short S&P500 ProShares SH 29.00 29.81 1.55 28.26 2.62 %
SL Green Realty Corp SLG 85.00 88.34 5.50 82.84 2.61 %
Apollo Commercial Real Est. Finance Inc ARI 17.50 17.56 0.50 17.06 2.58 %
Atlantica Yield PLC AY 17.50 17.96 0.90 17.06 2.58 %
SPDR Gold Trust (ETF) GLD 121.00 121.41 3.45 117.96 2.58 %
Morgan Stanley China A Share Fund, Inc. CAF 18.39 19.13 1.20 17.93 2.57 %
Series C Liberty Formula One Common FWONK 30.00 31.00 1.75 29.25 2.56 %
Orbotech Ltd ORBK 55.00 57.53 3.90 53.63 2.55 %
Vanguard Dividend Appreciation ETF VIG 100.00 101.91 4.40 97.51 2.55 %
Pinnacle Financial Partners PNFP 50.00 54.27 5.50 48.77 2.52 %
Ventas, Inc. VTR 60.00 61.72 3.20 58.52 2.53 %
Hilltop Holdings Inc. HTH 17.50 19.47 2.40 17.07 2.52 %
Vanguard Value ETF VTV 102.00 102.82 3.30 99.52 2.49 %
AXT Inc AXTI 2.50 3.94 1.50 2.44 2.46 %
Cytosorbents Corp CTSO 5.00 7.23 2.35 4.88 2.46 %
OMNOVA Solutions Inc. OMN 7.50 8.32 1.00 7.32 2.46 %
WisdomTree Dividend Top 100 DTN 80.00 80.79 2.70 78.09 2.45 %
New Residential Investment Corp NRZ 16.00 16.17 0.55 15.62 2.43 %
iShares Cohen & Steers Realty Maj. (ETF) ICF 100.00 100.65 3.00 97.65 2.41 %
Camden Property Trust CPT 90.00 91.71 3.80 87.91 2.38 %
American Electric Power Company Inc AEP 75.00 76.38 3.10 73.28 2.35 %
GlaxoSmithKline plc (ADR) GSK 38.00 38.98 1.85 37.13 2.34 %
CenterPoint Energy, Inc. CNP 29.00 29.61 1.25 28.36 2.27 %
Consolidated Edison, Inc. ED 75.00 76.74 3.40 73.34 2.26 %
Unilever plc (ADR) UL 50.00 52.19 3.30 48.89 2.27 %
US Xpress Enterprises Inc USX 5.00 7.34 2.45 4.89 2.25 %
iShares Core High Dividend ETF HDV 86.00 86.38 2.25 84.13 2.22 %
Archrock Inc AROC 7.50 9.39 2.05 7.34 2.18 %
Star Bulk Carriers Corp. SBLK 7.50 9.14 1.80 7.34 2.18 %
ISHARES ASIA 50 ETF AIA 57.00 57.30 1.50 55.80 2.15 %
AFLAC Incorporated AFL 45.00 47.41 3.35 44.06 2.13 %
Gates Industrial Corp PLC GTES 12.50 14.29 2.05 12.24 2.12 %
iShares MSCI EAFE Growth Index (ETF) EFG 71.00 71.40 1.85 69.55 2.08 %
Diebold Nixdorf Inc DBD 2.50 3.95 1.50 2.45 2.04 %
Energy Recovery, Inc. ERII 5.00 7.20 2.30 4.90 2.04 %
Stewart Information Services Corp STC 40.00 43.21 4.00 39.21 2.01 %
LexinFintech Holdings Ltd - ADR LX 7.50 9.46 2.10 7.36 1.90 %
Schwab U.S. Large-Cap ETF SCHX 62.00 62.82 1.95 60.87 1.86 %
Mitsubishi UFJ Financial Group Inc (ADR) MUFG 5.00 5.26 0.35 4.91 1.83 %
First Trust Consumer Staples AlphaDEX FXG 45.00 45.05 0.85 44.20 1.81 %
PNM Resources Inc PNM 40.00 41.95 2.65 39.30 1.78 %
Kite Realty Group Trust KRG 15.00 15.59 0.85 14.74 1.76 %
Barrons 400 ETF BFOR 38.00 38.25 0.90 37.35 1.74 %
Community Bank System, Inc. CBU 60.00 63.29 4.30 58.99 1.71 %
UltraShort Euro ProShares EUO 24.00 24.75 1.15 23.60 1.69 %
iShares Dow Jones US Telecom (ETF) IYZ 27.00 27.70 1.15 26.55 1.69 %
ProShares Ultra 7-10 Year Treasury UST 55.00 55.27 1.15 54.12 1.63 %
Energous Corp WATT 5.00 6.92 2.00 4.92 1.63 %
National HealthCare Corporation NHC 70.00 74.89 6.00 68.89 1.61 %
Eni SpA (ADR) E 32.50 32.94 0.95 31.99 1.59 %
Teucrium Soybean Fund SOYB 16.00 16.50 0.75 15.75 1.59 %
iShares Core MSCI Total International Stock ETF IXUS 54.00 54.88 1.70 53.18 1.54 %
Prologis Inc PLD 60.00 64.79 5.70 59.09 1.54 %
Progenics Pharmaceuticals, Inc. PGNX 4.00 4.79 0.85 3.94 1.52 %
Coca-Cola FEMSA, S.A.B. de C.V. (ADR) KOF 60.00 63.73 4.60 59.13 1.47 %
Market Vectors China AMC SME-ChiNext ETF CNXT 21.00 21.80 1.10 20.70 1.45 %
Vanguard FTSE All World ex US Small Cap ETF VSS 98.00 98.41 1.75 96.66 1.39 %
Deutsche X-trackers MSCI EAFE Hedged Equity ETF DBEF 29.00 29.11 0.50 28.61 1.36 %
Brixmor Property Group Inc BRX 15.00 16.11 1.30 14.81 1.28 %
Eaton Vance Corp EV 35.00 39.26 4.70 34.56 1.27 %
Integrated Device Technology Inc IDTI 48.00 48.30 0.90 47.40 1.27 %
Pixelworks, Inc. PXLW 2.50 3.12 0.65 2.47 1.21 %
SPDR Dow Jones Global Real Estate ETF RWO 46.00 46.56 1.10 45.46 1.19 %
Cision Ltd CISN 10.00 12.34 2.45 9.89 1.11 %
Cott Corp (USA) COT 12.50 14.92 2.55 12.37 1.05 %
Xencor Inc XNCR 30.00 32.89 3.20 29.69 1.04 %
Independent Bank Corporation(MI) IBCP 20.00 22.50 2.70 19.80 1.01 %
StarTek, Inc. SRT 5.00 7.00 2.05 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.