In the Money Covered Calls for 06/21/2019 - 96 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
Odyssey Marine Exploration Inc OMEX 7.00 7.18 1.75 5.43 28.79 %
Aldeyra Therapeutics Inc ALDX 7.50 8.36 2.35 6.01 24.79 %
Direxion Daily Brazil Bull 3X Shares BRZU 35.00 35.15 6.10 29.05 20.48 %
FibroGen Inc FGEN 55.00 56.55 10.80 45.75 20.22 %
Intelsat SA I 16.00 17.16 3.80 13.36 19.76 %
Mirati Therapeutics Inc MRTX 75.00 76.28 13.40 62.88 19.27 %
VirnetX Holding Corporation VHC 5.00 5.47 1.25 4.22 18.48 %
Heron Therapeutics Inc HRTX 23.00 23.66 4.20 19.46 18.19 %
Overstock.com Inc OSTK 20.00 20.44 3.50 16.94 18.06 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 62.00 62.21 9.30 52.91 17.18 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 37.00 37.85 6.25 31.60 17.09 %
Vanda Pharmaceuticals Inc. VNDA 18.00 18.30 2.90 15.40 16.88 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 18.00 18.41 3.00 15.41 16.81 %
Travelzoo TZOO 14.00 14.11 2.10 12.01 16.57 %
Adamis Pharmaceuticals Corp ADMP 2.50 2.70 0.55 2.15 16.28 %
Geron Corporation GERN 1.50 1.65 0.35 1.30 15.38 %
LifeVantage Corp LFVN 15.00 15.03 2.00 13.03 15.12 %
Direxion Daily Natural Gas Related Bull 3X Shares GASL 7.00 7.16 1.05 6.11 14.57 %
Riot Blockchain Inc RIOT 3.00 3.70 1.08 2.62 14.50 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 37.00 37.82 5.50 32.32 14.48 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 10.00 10.51 1.77 8.74 14.42 %
ProShares UltraPro 3x Crude Oil ETF OILU 25.00 25.15 3.30 21.85 14.42 %
Amarin Corporation plc (ADR) AMRN 20.00 20.33 2.84 17.49 14.35 %
Community Health Systems CYH 4.00 4.30 0.80 3.50 14.29 %
Venator Materials PLC VNTR 5.00 5.33 0.95 4.38 14.16 %
New Age Beverages Corp NBEV 5.00 5.14 0.75 4.39 13.90 %
Lannett Company, Inc. LCI 7.50 8.19 1.60 6.59 13.81 %
Cara Therapeutics Inc CARA 17.50 18.39 3.00 15.39 13.71 %
PG&E Corporation PCG 19.00 19.66 2.95 16.71 13.70 %
Blink Charging Co BLNK 2.50 2.75 0.55 2.20 13.64 %
JinkoSolar Holding Co., Ltd. JKS 19.00 19.27 2.55 16.72 13.62 %
DBV Technologies S.A. DBVT 7.50 8.26 1.65 6.61 13.46 %
Assertio Therapeutics Inc ASRT 4.00 4.03 0.50 3.53 13.31 %
Achillion Pharmaceuticals, Inc. ACHN 3.00 3.05 0.40 2.65 13.21 %
Tesla Inc TSLA 275.00 275.55 32.60 242.95 13.19 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 19.00 19.65 2.86 16.79 13.16 %
Altimmune Inc ALT 2.50 2.71 0.50 2.21 13.12 %
Comstock Resources Inc CRK 7.00 7.05 0.85 6.20 12.90 %
Fossil Group Inc FOSL 14.00 14.66 2.25 12.41 12.81 %
IntriCon Corporation IIN 20.00 22.35 4.60 17.75 12.68 %
Reed's, Inc. REED 2.50 2.82 0.60 2.22 12.61 %
Savara Inc SVRA 7.50 8.06 1.40 6.66 12.61 %
Adamas Pharmaceuticals Inc ADMS 7.50 7.82 1.15 6.67 12.44 %
Five Prime Therapeutics Inc FPRX 12.50 12.73 1.60 11.13 12.31 %
ProShares VIX Short-Term Futures ETF VIXY 23.00 23.49 3.00 20.49 12.25 %
Madrigal Pharmaceuticals Inc MDGL 135.00 138.56 18.20 120.36 12.16 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 28.00 28.57 3.60 24.97 12.13 %
Greenhill & Co., Inc. GHL 20.00 21.14 3.30 17.84 12.11 %
Arrowhead Pharmaceuticals Inc ARWR 18.00 18.61 2.55 16.06 12.08 %
Momenta Pharmaceuticals, Inc. MNTA 14.00 14.14 1.65 12.49 12.09 %
At Home Group Inc HOME 22.00 22.10 2.45 19.65 11.96 %
Magnachip Semiconductor Corp MX 7.50 7.60 0.90 6.70 11.94 %
ACADIA Pharmaceuticals Inc. ACAD 26.00 26.83 3.60 23.23 11.92 %
Array Biopharma Inc ARRY 23.00 23.65 3.10 20.55 11.92 %
Stitch Fix Inc SFIX 31.00 32.00 4.30 27.70 11.91 %
Atara Biotherapeutics Inc ATRA 35.00 38.30 7.00 31.30 11.82 %
Whiting Petroleum Corp WLL 25.00 25.55 3.15 22.40 11.61 %
Direxion Daily Gold Miners Bear 3X Shares DUST 18.00 18.64 2.50 16.14 11.52 %
IDT Corporation IDT 6.00 6.38 1.00 5.38 11.52 %
Kandi Technologies Group Inc KNDI 7.00 7.74 1.45 6.29 11.29 %
Intercept Pharmaceuticals Inc ICPT 110.00 113.19 14.20 98.99 11.12 %
AURORA CANNABIS INC. ACB 9.00 9.60 1.50 8.10 11.11 %
Denbury Resources Inc. DNR 1.50 1.70 0.35 1.35 11.11 %
Digimarc Corp DMRC 30.00 30.73 3.70 27.03 10.99 %
Tilray Inc TLRY 70.00 72.62 9.55 63.07 10.99 %
KEMET Corporation KEM 18.00 18.42 2.20 16.22 10.97 %
HUYA Inc - ADR HUYA 25.00 26.73 4.20 22.53 10.96 %
Sarepta Therapeutics Inc SRPT 125.00 128.36 15.60 112.76 10.85 %
G-III Apparel Group, Ltd. GIII 35.00 35.38 3.80 31.58 10.83 %
Retrophin Inc RTRX 22.50 22.90 2.60 20.30 10.84 %
Zuora Inc ZUO 22.50 23.40 3.10 20.30 10.84 %
Cardtronics PLC CATM 30.00 31.58 4.50 27.08 10.78 %
Enbridge Inc (USA) ENB 35.00 36.50 4.90 31.60 10.76 %
Direxion Daily Russia Bull 3x Shares RUSL 39.00 39.72 4.50 35.22 10.73 %
Inogen Inc INGN 95.00 95.13 9.30 85.83 10.68 %
Ultra DJ-AIG Crude Oil ProShares UCO 20.00 20.54 2.44 18.10 10.50 %
Lands' End, Inc. LE 17.50 18.14 2.30 15.84 10.48 %
GDS Holdings Ltd - ADR GDS 35.00 35.89 4.20 31.69 10.44 %
Abeona Therapeutics Inc ABEO 7.50 8.10 1.30 6.80 10.29 %
Akorn, Inc. AKRX 3.00 3.37 0.65 2.72 10.29 %
ProShares UltraPro QQQ TQQQ 55.00 55.37 5.50 49.87 10.29 %
Coupa Software Inc COUP 95.00 95.35 9.20 86.15 10.27 %
Golden Entertainment Inc GDEN 12.50 13.04 1.70 11.34 10.23 %
Veracyte Inc VCYT 20.00 21.65 3.50 18.15 10.19 %
Titan Machinery Inc. TITN 20.00 20.21 2.05 18.16 10.13 %
Pivotal Software Inc PVTL 21.00 21.52 2.45 19.07 10.12 %
Abercrombie & Fitch Co. ANF 26.00 26.37 2.73 23.64 9.98 %
Capri Holdings Ltd CPRI 45.00 45.92 5.00 40.92 9.97 %
Build-A-Bear Workshop, Inc BBW 5.00 5.35 0.80 4.55 9.89 %
ENSCO PLC ESV 4.00 4.24 0.60 3.64 9.89 %
Flotek Industries Inc FTK 3.00 3.23 0.50 2.73 9.89 %
Nio Inc - ADR NIO 5.00 5.75 1.20 4.55 9.89 %
Stoneridge, Inc. SRI 25.00 28.05 5.30 22.75 9.89 %
Ultra Clean Holdings Inc UCTT 10.00 10.50 1.40 9.10 9.89 %
PTC Therapeutics, Inc. PTCT 36.00 36.17 3.40 32.77 9.86 %
SeaWorld Entertainment Inc SEAS 24.00 24.17 2.30 21.87 9.74 %
Merrimack Pharmaceuticals Inc MACK 7.00 7.18 0.80 6.38 9.72 %
Medifast Inc MED 135.00 136.34 13.30 123.04 9.72 %
Immunomedics, Inc. IMMU 18.00 18.56 2.15 16.41 9.69 %
Correvio Pharma Corp CORV 2.50 3.83 1.55 2.28 9.65 %
Micron Technology, Inc. MU 39.00 39.53 3.95 35.58 9.61 %
Universal Display Corporation OLED 155.00 156.10 14.70 141.40 9.62 %
Century Aluminum Co CENX 8.00 8.47 1.17 7.30 9.59 %
VIVUS, Inc. VVUS 4.00 4.68 1.03 3.65 9.59 %
Oil States International, Inc. OIS 15.00 15.64 1.95 13.69 9.57 %
Helix Energy Solutions Group Inc HLX 7.00 7.39 1.00 6.39 9.55 %
Extreme Networks, Inc EXTR 7.50 7.70 0.85 6.85 9.49 %
Sea Ltd (ADR) SE 22.50 23.50 2.95 20.55 9.49 %
Lululemon Athletica inc. LULU 140.00 141.79 13.90 127.89 9.47 %
Alnylam Pharmaceuticals, Inc. ALNY 90.00 91.43 9.20 82.23 9.45 %
Crocs, Inc. CROX 24.00 24.93 3.00 21.93 9.44 %
DISH Network Corp DISH 32.50 32.60 2.90 29.70 9.43 %
Rosetta Stone Inc RST 22.50 22.56 2.00 20.56 9.44 %
Lumentum Holdings Inc LITE 52.50 53.48 5.50 47.98 9.42 %
Eros International plc EROS 10.00 10.14 1.00 9.14 9.41 %
NN, Inc. NNBR 7.50 7.61 0.75 6.86 9.41 %
Cutera, Inc. CUTR 17.50 18.30 2.30 16.00 9.38 %
Novocure Ltd NVCR 50.00 51.53 5.80 45.73 9.34 %
Bilibili Inc - ADR BILI 17.50 18.71 2.70 16.01 9.31 %
Movado Group, Inc MOV 33.00 33.70 3.50 30.20 9.27 %
U.S. Silica Holdings Inc SLCA 15.00 15.53 1.80 13.73 9.25 %
Puma Biotechnology Inc PBYI 35.00 39.24 7.20 32.04 9.24 %
Twitter Inc TWTR 31.00 31.25 2.86 28.39 9.19 %
Mercadolibre Inc MELI 480.00 488.90 49.00 439.90 9.12 %
iRobot Corporation IRBT 120.00 124.70 14.70 110.00 9.09 %
Lattice Semiconductor Corp LSCC 12.50 12.91 1.45 11.46 9.08 %
Match Group Inc MTCH 55.00 55.02 4.60 50.42 9.08 %
Nabors Industries Ltd. NBR 3.00 3.29 0.54 2.75 9.09 %
STAAR Surgical Company STAA 36.00 36.60 3.60 33.00 9.09 %
Smart Global Holdings Inc SGH 22.50 24.23 3.60 20.63 9.06 %
Sleep Number Corp SNBR 47.00 47.19 4.10 43.09 9.07 %
Tenable Holdings Inc TENB 30.00 30.18 2.65 27.53 8.98 %
ProShares UltraPro 3x Short Crude Oil ETF OILD 22.00 22.30 2.10 20.20 8.91 %
Atlassian Corporation PLC TEAM 110.00 110.33 9.30 101.03 8.88 %
DexCom, Inc. DXCM 150.00 151.00 13.20 137.80 8.85 %
General Electric Company GE 9.00 9.97 1.70 8.27 8.83 %
Gogo Inc GOGO 4.00 4.88 1.20 3.68 8.70 %
GreenSky Inc GSKY 12.50 13.25 1.75 11.50 8.70 %
Transenterix Inc TRXC 2.00 2.39 0.55 1.84 8.70 %
China Southern Airlines Co Ltd (ADR) ZNH 40.00 40.41 3.60 36.81 8.67 %
Autohome Inc (ADR) ATHM 90.00 92.56 9.70 82.86 8.62 %
Noah Holdings Limited (ADR) NOAH 45.00 46.43 5.00 41.43 8.62 %
Sierra Wireless, Inc. (USA) SWIR 12.50 12.71 1.20 11.51 8.60 %
Solaredge Technologies Inc SEDG 39.00 39.92 4.00 35.92 8.57 %
Acadia Healthcare Company Inc ACHC 30.00 30.09 2.45 27.64 8.54 %
Prothena Corporation PLC PRTA 14.00 14.35 1.45 12.90 8.53 %
Supernus Pharmaceuticals Inc SUPN 37.00 37.99 3.90 34.09 8.54 %
SunPower Corporation SPWR 6.00 6.34 0.81 5.53 8.50 %
Square Inc SQ 75.00 76.63 7.50 69.13 8.49 %
Alamos Gold Inc AGI 5.00 5.01 0.40 4.61 8.46 %
Rogers Corporation ROG 155.00 155.51 12.60 142.91 8.46 %
Shoe Carnival, Inc. SCVL 30.00 32.76 5.10 27.66 8.46 %
PagSeguro Digital Ltd PAGS 27.50 28.46 3.10 25.36 8.44 %
Sunrun Inc RUN 14.00 14.76 1.85 12.91 8.44 %
Eagle Pharmaceuticals Inc EGRX 45.00 47.01 5.50 41.51 8.41 %
Surgery Partners Inc SGRY 12.50 13.43 1.90 11.53 8.41 %
GrubHub Inc GRUB 70.00 74.98 10.40 64.58 8.39 %
Liberty Oilfield Services Inc LBRT 15.00 15.59 1.75 13.84 8.38 %
Halozyme Therapeutics, Inc. HALO 16.00 16.07 1.30 14.77 8.33 %
SINA Corp SINA 57.50 58.13 5.05 53.08 8.33 %
UltraPro Dow30 UDOW 96.00 96.09 7.40 88.69 8.24 %
AcelRx Pharmaceuticals Inc ACRX 2.50 3.11 0.80 2.31 8.23 %
Clear Channel Outdoor Holdings, Inc. CCO 5.00 5.27 0.65 4.62 8.23 %
Catalyst Pharmaceuticals Inc CPRX 2.50 3.01 0.70 2.31 8.23 %
Parsley Energy Inc PE 17.50 17.82 1.65 16.17 8.23 %
Netflix, Inc. NFLX 360.00 361.78 29.05 332.73 8.20 %
VelocityShares Daily Long VIX Short Term ETN VIIX 12.00 12.09 1.00 11.09 8.21 %
Motorcar Parts of America, Inc. MPAA 20.00 20.29 1.80 18.49 8.17 %
AeroVironment, Inc. AVAV 70.00 71.04 6.30 64.74 8.12 %
QuinStreet Inc QNST 12.50 13.51 1.95 11.56 8.13 %
Dicks Sporting Goods Inc DKS 34.00 34.05 2.60 31.45 8.11 %
Southwestern Energy Company SWN 4.00 4.32 0.62 3.70 8.11 %
Ubiquiti Networks Inc UBNT 140.00 144.89 15.40 129.49 8.12 %
Nanometrics Incorporated NANO 30.00 30.71 2.95 27.76 8.07 %
Applied Optoelectronics Inc AAOI 12.50 13.98 2.41 11.57 8.04 %
Etsy Inc ETSY 65.00 69.87 9.70 60.17 8.03 %
Visteon Corp VC 75.00 75.04 5.60 69.44 8.01 %
Range Resources Corp. RRC 10.00 10.51 1.25 9.26 7.99 %
Amedisys Inc AMED 120.00 122.86 11.70 111.16 7.95 %
Caesars Entertainment Corp CZR 8.00 8.07 0.66 7.41 7.96 %
Deckers Outdoor Corp DECK 140.00 141.79 12.10 129.69 7.95 %
Global Blood Therapeutics Inc GBT 50.00 52.63 6.30 46.33 7.92 %
Secoo Holding Ltd - ADR SECO 7.50 8.70 1.75 6.95 7.91 %
Pra Group Inc PRAA 25.00 26.57 3.40 23.17 7.90 %
Zayo Group Holdings Inc ZAYO 27.50 27.89 2.40 25.49 7.89 %
ProShares Trust SPXU 32.00 32.07 2.40 29.67 7.85 %
Wynn Resorts, Limited WYNN 115.00 115.79 9.15 106.64 7.84 %
Accuray Incorporated ARAY 4.00 4.41 0.70 3.71 7.82 %
AdvanSix Inc ASIX 30.00 30.14 2.30 27.84 7.76 %
Calithera Biosciences Inc CALA 5.00 6.44 1.80 4.64 7.76 %
Koppers Holdings Inc. KOP 25.00 26.05 2.85 23.20 7.76 %
ProShares UltraPro Short QQQ SQQQ 10.00 10.53 1.25 9.28 7.76 %
Healthequity Inc HQY 80.00 82.15 7.90 74.25 7.74 %
Splunk Inc SPLK 125.00 127.32 11.30 116.02 7.74 %
Entercom Communications Corp. ETM 6.00 6.07 0.50 5.57 7.72 %
AMC Entertainment Holdings Inc AMC 14.00 14.50 1.50 13.00 7.69 %
Onespan Inc OSPN 17.50 19.85 3.60 16.25 7.69 %
Sally Beauty Holdings, Inc. SBH 17.50 17.75 1.50 16.25 7.69 %
JD.Com Inc(ADR) JD 27.00 27.91 2.83 25.08 7.68 %
Manitowoc Company Inc MTW 16.00 16.96 2.10 14.86 7.67 %
21Vianet Group Inc VNET 9.00 9.01 0.65 8.36 7.66 %
MaxLinear, Inc. MXL 25.00 25.38 2.15 23.23 7.62 %
Laureate Education Inc LAUR 15.00 15.09 1.15 13.94 7.60 %
Emerald Expositions Events Inc EEX 12.50 12.62 1.00 11.62 7.57 %
HubSpot Inc HUBS 165.00 166.93 13.50 153.43 7.54 %
Axcelis Technologies Inc ACLS 20.00 20.60 2.00 18.60 7.53 %
ChannelAdvisor Corp ECOM 10.00 12.30 3.00 9.30 7.53 %
EQT Corporation EQT 19.00 19.42 1.75 17.67 7.53 %
Qualys Inc QLYS 85.00 85.95 6.90 79.05 7.53 %
Direxion Daily Russia Bear 3x Shares RUSS 14.00 14.62 1.60 13.02 7.53 %
Select Medical Holdings Corporation SEM 14.00 14.17 1.15 13.02 7.53 %
Del Taco Restaurants Inc TACO 10.00 10.15 0.85 9.30 7.53 %
Celgene Corporation CELG 87.50 88.49 7.10 81.39 7.51 %
NVIDIA Corporation NVDA 165.00 169.82 16.35 153.47 7.51 %
IQIYI Inc IQ 25.00 27.01 3.75 23.26 7.48 %
Shake Shack Inc SHAK 52.50 53.35 4.50 48.85 7.47 %
Docusign Inc DOCU 55.00 56.49 5.30 51.19 7.44 %
QEP Resources Inc QEP 7.00 7.57 1.05 6.52 7.44 %
Vedanta Ltd (ADR) VEDL 10.00 10.06 0.75 9.31 7.41 %
Cimarex Energy Co XEC 70.00 70.07 4.90 65.17 7.41 %
Workday Inc WDAY 185.00 186.68 14.40 172.28 7.38 %
Collegium Pharmaceutical Inc COLL 15.00 16.97 3.00 13.97 7.37 %
Ceridian HCM Holding Inc CDAY 50.00 51.38 4.80 46.58 7.34 %
ABIOMED, Inc. ABMD 330.00 333.29 25.80 307.49 7.32 %
SPX Corp SPXC 35.00 35.01 2.40 32.61 7.33 %
Triumph Group Inc TGI 20.00 20.84 2.20 18.64 7.30 %
United Rentals, Inc. URI 120.00 120.15 8.30 111.85 7.29 %
Camping World Holdings Inc CWH 13.00 13.52 1.40 12.12 7.26 %
NetGear, Inc. NTGR 36.00 36.26 2.70 33.56 7.27 %
LeMaitre Vascular Inc LMAT 30.00 31.27 3.30 27.97 7.26 %
Codexis, Inc. CDXS 20.00 21.10 2.45 18.65 7.24 %
Box Inc BOX 19.00 19.87 2.15 17.72 7.22 %
Delphi Technologies PLC DLPH 17.50 19.02 2.70 16.32 7.23 %
1-800-Flowers.Com Inc FLWS 17.50 18.02 1.70 16.32 7.23 %
Shutterfly, Inc. SFLY 40.00 40.80 3.50 37.30 7.24 %
Haemonetics Corporation HAE 85.00 86.67 7.40 79.27 7.23 %
Glu Mobile Inc. GLUU 9.00 9.85 1.45 8.40 7.21 %
Vale SA (ADR) VALE 13.00 13.18 1.05 12.12 7.22 %
Axon Enterprise Inc AAXN 45.00 47.98 6.00 41.98 7.19 %
SYNNEX Corporation SNX 95.00 95.12 6.50 88.62 7.20 %
Buckle Inc BKE 17.50 17.63 1.30 16.33 7.16 %
NetEase Inc (ADR) NTES 240.00 242.34 18.40 223.94 7.17 %
Eldorado Resorts Inc ERI 45.00 46.50 4.50 42.00 7.14 %
Freeport-McMoRan Inc FCX 12.00 12.35 1.15 11.20 7.14 %
Och-Ziff Capital Management Group LLC OZM 15.00 15.90 1.90 14.00 7.14 %
Conagra Brands Inc CAG 23.00 23.07 1.60 21.47 7.13 %
Tempur Sealy International Inc TPX 55.00 56.64 5.30 51.34 7.13 %
Stratasys Ltd SSYS 22.50 23.81 2.80 21.01 7.09 %
Diamond Offshore Drilling Inc DO 10.00 10.89 1.55 9.34 7.07 %
Ring Energy Inc REI 5.00 5.97 1.30 4.67 7.07 %
ProShares UltraPro NASDAQ Biotechnology UBIO 31.00 31.46 2.50 28.96 7.04 %
First Solar, Inc. FSLR 52.50 53.71 4.65 49.06 7.01 %
Childrens Place Inc PLCE 85.00 88.43 9.00 79.43 7.01 %
Synaptics, Incorporated SYNA 42.50 43.22 3.50 39.72 7.00 %
Genesco Inc. GCO 40.00 41.89 4.50 37.39 6.98 %
Boyd Gaming Corporation BYD 28.00 28.23 2.05 26.18 6.95 %
GlycoMimetics Inc GLYC 10.00 12.10 2.75 9.35 6.95 %
Nlight Inc LASR 20.00 22.10 3.40 18.70 6.95 %
BHP Group PLC (ADR) BBL 45.00 45.68 3.60 42.08 6.94 %
Dycom Industries, Inc. DY 45.00 49.38 7.30 42.08 6.94 %
Amneal Pharmaceuticals Inc AMRX 12.50 13.94 2.25 11.69 6.93 %
Arista Networks Inc ANET 290.00 296.71 25.50 271.21 6.93 %
Myokardia Inc MYOK 50.00 52.66 5.90 46.76 6.93 %
AlarmCom Hldg Inc ALRM 60.00 61.04 4.90 56.14 6.88 %
American Airlines Group Inc AAL 31.00 31.43 2.42 29.01 6.86 %
K12 Inc. LRN 33.00 33.78 2.90 30.88 6.87 %
Ctrip.Com International Ltd (ADR) CTRP 41.00 41.67 3.30 38.37 6.85 %
Air Transport Services Group Inc. ATSG 20.00 20.17 1.45 18.72 6.84 %
Dana Inc DAN 18.00 18.25 1.40 16.85 6.82 %
Imax Corp (USA) IMAX 23.00 23.13 1.60 21.53 6.83 %
Magnolia Oil & Gas Corp MGY 12.50 12.55 0.85 11.70 6.84 %
Matador Resources Co MTDR 17.50 18.68 2.30 16.38 6.84 %
TherapeuticsMD Inc TXMD 5.00 5.48 0.80 4.68 6.84 %
Tripadvisor Inc TRIP 50.00 51.61 4.80 46.81 6.81 %
Xperi Corp XPER 24.00 24.47 2.00 22.47 6.81 %
Urban Outfitters, Inc. URBN 28.00 28.62 2.40 26.22 6.79 %
Mylan NV MYL 27.50 28.08 2.32 25.76 6.75 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 16.00 16.50 1.51 14.99 6.74 %
Molina Healthcare, Inc. MOH 135.00 139.40 12.90 126.50 6.72 %
Vonage Holdings Corp. VG 10.00 10.22 0.85 9.37 6.72 %
WellCare Health Plans, Inc. WCG 240.00 240.08 15.20 224.88 6.72 %
Pegasystems Inc. PEGA 65.00 65.22 4.30 60.92 6.70 %
Take-Two Interactive Software Inc TTWO 90.00 93.55 9.20 84.35 6.70 %
MGP Ingredients Inc MGPI 75.00 76.80 6.50 70.30 6.69 %
Quidel Corporation QDEL 65.00 68.13 7.20 60.93 6.68 %
Ryerson Holding Corp RYI 7.50 8.78 1.75 7.03 6.69 %
Capital Senior Living Corporation CSU 4.00 4.45 0.70 3.75 6.67 %
Companhia Siderurgica Nacional (ADR) SID 4.00 4.05 0.30 3.75 6.67 %
Portola Pharmaceuticals Inc PTLA 30.00 33.33 5.20 28.13 6.65 %
American Renal Associates Holdings Inc ARA 10.00 10.03 0.65 9.38 6.61 %
Asure Software Inc ASUR 5.00 6.24 1.55 4.69 6.61 %
ServiceNow Inc NOW 240.00 242.01 16.90 225.11 6.61 %
Chart Industries, Inc. GTLS 90.00 90.84 6.40 84.44 6.58 %
Hess Corp. HES 57.50 58.25 4.30 53.95 6.58 %
Incyte Corporation INCY 82.50 84.81 7.40 77.41 6.58 %
CalAmp Corp. CAMP 12.50 12.73 1.00 11.73 6.56 %
Electronic Arts Inc. EA 95.00 98.99 9.85 89.14 6.57 %
New Relic Inc NEWR 100.00 104.03 10.20 93.83 6.58 %
WABCO Holdings Inc. WBC 140.00 140.47 9.10 131.37 6.57 %
MGM Resorts International MGM 26.00 26.02 1.62 24.40 6.56 %
Seagate Technology PLC STX 47.50 47.68 3.10 44.58 6.55 %
Carpenter Technology Corporation CRS 45.00 45.44 3.20 42.24 6.53 %
Dine Brands Global Inc DIN 85.00 86.98 7.20 79.78 6.54 %
Spirit Airlines Incorporated SAVE 52.50 54.18 4.90 49.28 6.53 %
Computer Programs & Systems, Inc. CPSI 25.00 29.57 6.10 23.47 6.52 %
Sohu.com Ltd - ADR SOHU 17.50 19.38 2.95 16.43 6.51 %
Ulta Beauty Inc ULTA 335.00 338.39 23.90 314.49 6.52 %
KBR, Inc. KBR 19.00 19.04 1.20 17.84 6.50 %
Napco Security Technologies Inc NSSC 20.00 20.88 2.10 18.78 6.50 %
Varonis Systems Inc VRNS 55.00 59.45 7.80 51.65 6.49 %
Pioneer Natural Resources PXD 135.00 135.70 8.90 126.80 6.47 %
500.com Ltd WBAI 12.50 14.29 2.55 11.74 6.47 %
Grupo Aeroportuario dl Srst SAB CV (ADR) ASR 160.00 160.20 9.90 150.30 6.45 %
Tech Data Corp TECD 100.00 102.04 8.10 93.94 6.45 %
Ebix Inc EBIX 50.00 51.78 4.80 46.98 6.43 %
Gap Inc GPS 25.00 25.30 1.81 23.49 6.43 %
Baidu Inc (ADR) BIDU 170.00 170.57 10.80 159.77 6.40 %
EnPro Industries, Inc. NPO 65.00 65.19 4.10 61.09 6.40 %
Owens Corning OC 47.50 47.74 3.10 44.64 6.41 %
Builders FirstSource, Inc. BLDR 13.00 13.52 1.30 12.22 6.38 %
Dean Foods Co DF 2.00 2.88 1.00 1.88 6.38 %
Facebook Inc FB 165.00 166.01 10.90 155.11 6.38 %
Hornbeck Offshore Services, Inc. HOS 1.00 1.39 0.45 0.94 6.38 %
Vical Incorporated VICL 1.00 1.19 0.25 0.94 6.38 %
Boston Beer Company Inc SAM 300.00 306.67 24.60 282.07 6.36 %
Univar Inc UNVR 22.50 22.91 1.75 21.16 6.33 %
Veeva Systems Inc VEEV 120.00 122.35 9.50 112.85 6.34 %
Viavi Solutions Inc VIAV 12.00 12.23 0.95 11.29 6.34 %
Marten Transport, Ltd MRTN 17.50 17.91 1.45 16.46 6.32 %
Habit Restaurants Inc HABT 10.00 10.86 1.45 9.41 6.31 %
Newell Brands Inc NWL 15.00 15.56 1.45 14.11 6.31 %
Ultra Silver ProShares AGQ 25.00 25.12 1.60 23.52 6.29 %
iShares MSCI Brazil Index (ETF) EWZ 43.50 43.69 2.76 40.93 6.28 %
PVH Corp PVH 110.00 110.51 7.00 103.51 6.27 %
GeoPark Ltd GPRK 17.50 18.72 2.25 16.47 6.25 %
Clearfield Inc CLFD 15.00 15.27 1.15 14.12 6.23 %
Continental Resources, Inc. CLR 40.00 42.06 4.40 37.66 6.21 %
UltraShort MSCI Emerging Mrkts ProShares EEV 41.00 42.00 3.40 38.60 6.22 %
Sinclair Broadcast Group Inc SBGI 39.00 39.31 2.60 36.71 6.22 %
Diamondback Energy Inc FANG 100.00 102.45 8.30 94.15 6.21 %
Wisdom Tree Investments Inc WETF 7.00 7.09 0.50 6.59 6.22 %
Bio-Rad Laboratories, Inc. BIO 310.00 310.33 18.20 292.13 6.12 %
Nielsen Holdings PLC NLSN 26.00 26.95 2.45 24.50 6.12 %
ProShares Trust UPRO 48.00 48.93 3.70 45.23 6.12 %
Cameco Corp (USA) CCJ 12.00 12.41 1.10 11.31 6.10 %
Green Plains Inc GPRE 16.00 16.48 1.40 15.08 6.10 %
Halliburton Company HAL 27.50 27.97 2.05 25.92 6.10 %
Meritage Homes Corp MTH 42.50 43.16 3.10 40.06 6.09 %
Plug Power Inc PLUG 2.00 2.19 0.30 1.89 6.10 %
Biogen Inc BIIB 325.00 329.71 23.30 306.41 6.07 %
Polaris Industries Inc. PII 85.00 86.56 6.40 80.16 6.04 %
Amazon.com, Inc. AMZN 1,710.00 1,712.43 99.45 1,612.98 6.01 %
Belden Inc. BDC 55.00 58.18 6.30 51.88 6.01 %
Compania de Minas Buenaventura SAA (ADR) BVN 17.00 17.14 1.10 16.04 6.02 %
Insulet Corporation PODD 95.00 98.11 8.50 89.61 6.01 %
BioMarin Pharmaceutical Inc. BMRN 90.00 94.52 9.60 84.92 5.98 %
TriNet Group Inc TNET 60.00 61.71 5.10 56.61 5.99 %
Xilinx, Inc. XLNX 120.00 124.17 10.95 113.22 5.99 %
Colfax Corp CFX 27.50 28.35 2.40 25.95 5.97 %
Alibaba Group Holding Ltd BABA 180.00 180.94 11.05 169.89 5.95 %
Cirrus Logic, Inc. CRUS 40.00 41.35 3.60 37.75 5.95 %
Direxion Daily Japan 3X Bull Shares JPNL 50.00 50.79 3.60 47.19 5.95 %
America's Car-Mart, Inc. CRMT 80.00 83.72 8.20 75.52 5.93 %
Echo Global Logistics, Inc. ECHO 22.50 23.89 2.65 21.24 5.93 %
Fluent Inc FLNT 5.00 5.47 0.75 4.72 5.93 %
Ipath Series b Bloomberg Coffee Subindex Total Return Etn JO 35.00 35.04 2.00 33.04 5.93 %
ProShares Short VIX Short-Term Futures ETF SVXY 53.00 53.33 3.30 50.03 5.94 %
Wolverine World Wide, Inc. WWW 35.00 35.49 2.45 33.04 5.93 %
MSC Industrial Direct Co Inc MSM 80.00 81.13 5.60 75.53 5.92 %
SPDR S&P Biotech (ETF) XBI 91.00 91.27 5.35 85.92 5.91 %
Bristol-Myers Squibb Co BMY 49.00 49.98 3.70 46.28 5.88 %
Green Dot Corporation GDOT 55.00 58.55 6.60 51.95 5.87 %
Illumina, Inc. ILMN 300.00 309.88 26.50 283.38 5.86 %
Jazz Pharmaceuticals PLC JAZZ 135.00 136.71 9.20 127.51 5.87 %
Quanex Building Products Corporation NX 15.00 15.72 1.55 14.17 5.88 %
RadNet Inc. RDNT 15.00 15.27 1.10 14.17 5.86 %
Snap-on Incorporated SNA 155.00 155.71 9.30 146.41 5.87 %
Albemarle Corporation ALB 85.00 85.41 5.10 80.31 5.84 %
AudioCodes Ltd. AUDC 12.50 13.16 1.35 11.81 5.84 %
ArcelorMittal SA (ADR) MT 21.00 21.59 1.75 19.84 5.85 %
FireEye Inc FEYE 16.00 17.00 1.88 15.12 5.82 %
LogMeIn Inc LOGM 80.00 82.00 6.40 75.60 5.82 %
Altice USA Inc ATUS 21.00 21.70 1.85 19.85 5.79 %
MGIC Investment Corp. MTG 13.00 13.11 0.82 12.29 5.78 %
Regeneron Pharmaceuticals Inc REGN 410.00 414.50 26.90 387.60 5.78 %
Boeing Co BA 375.00 378.89 24.30 354.59 5.76 %
Esperion Therapeutics Inc ESPR 45.00 49.95 7.40 42.55 5.76 %
HMS Holdings Corp HMSY 30.00 32.47 4.10 28.37 5.76 %
Viacom, Inc. VIAB 27.50 28.00 2.00 26.00 5.77 %
NMI Holdings Inc NMIH 25.00 25.74 2.10 23.64 5.75 %
EnerSys ENS 65.00 67.37 5.90 61.47 5.74 %
PBF Energy Inc PBF 32.00 32.56 2.30 30.26 5.75 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 16.00 16.60 1.47 15.13 5.75 %
Concho Resources Inc CXO 100.00 103.58 9.00 94.58 5.73 %
Ultra S&P SmallCap600 ProShares SAA 96.00 96.79 6.00 90.79 5.74 %
Petmed Express Inc PETS 20.00 21.17 2.25 18.92 5.71 %
Monster Beverage Corp MNST 60.00 60.28 3.50 56.78 5.67 %
Pretium Resources, Inc. PVG 8.00 8.62 1.05 7.57 5.68 %
Southern Copper Corp SCCO 37.56 37.64 2.10 35.54 5.68 %
Genomic Health, Inc. GHDX 70.00 74.55 8.30 66.25 5.66 %
Cheetah Mobile Inc (ADR) CMCM 6.00 6.98 1.30 5.68 5.63 %
GATX Corporation GATX 75.00 75.30 4.30 71.00 5.63 %
Newpark Resources Inc NR 7.50 8.35 1.25 7.10 5.63 %
Advanced Drainage Systems Inc WMS 25.00 25.57 1.90 23.67 5.64 %
Wheaton Precious Metals Corp WPM 22.50 22.57 1.27 21.30 5.63 %
Myers Industries, Inc. MYE 17.50 17.92 1.35 16.57 5.61 %
Alliance Data Systems Corporation ADS 170.00 172.40 11.40 161.00 5.59 %
Fortinet Inc FTNT 80.00 83.26 7.50 75.76 5.60 %
Logitech International SA (USA) LOGI 38.00 38.64 2.65 35.99 5.58 %
Ryanair Holdings plc (ADR) RYAAY 75.00 76.13 5.10 71.03 5.59 %
EOG Resources Inc EOG 87.50 88.74 5.85 82.89 5.56 %
Cenovus Energy Inc CVE 8.00 8.78 1.20 7.58 5.54 %
Heartland Express, Inc. HTLD 20.00 20.05 1.10 18.95 5.54 %
Mobil'nye Telesistemy PAO (ADR) MBT 8.00 8.13 0.55 7.58 5.54 %
Seattle Genetics, Inc. SGEN 70.00 74.62 8.30 66.32 5.55 %
Advance Auto Parts, Inc. AAP 150.00 154.84 12.70 142.15 5.53 %
Denali Therapeutics Inc DNLI 22.50 24.42 3.10 21.32 5.53 %
ProShares Ultra DJ-UBS Natural Gas BOIL 22.00 22.55 1.70 20.85 5.52 %
Ultra Oil & Gas ProShares DIG 30.00 30.58 2.15 28.43 5.52 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 29.00 29.77 2.29 27.48 5.53 %
ICICI Bank Ltd (ADR) IBN 11.00 11.31 0.89 10.42 5.52 %
Silicon Motion Technology Corp. (ADR) SIMO 40.00 42.01 4.10 37.91 5.51 %
Booking Holdings Inc BKNG 1,750.00 1,751.37 92.50 1,658.87 5.49 %
Lithia Motors Inc LAD 85.00 87.97 7.40 80.57 5.50 %
Golar LNG Limited (USA) GLNG 20.00 21.81 2.85 18.96 5.49 %
Firsthand Technology Value Fund Inc SVVC 12.50 13.30 1.45 11.85 5.49 %
Tredegar Corporation TG 15.00 16.37 2.15 14.22 5.49 %
Nordson Corporation NDSN 130.00 130.39 7.10 123.29 5.44 %
Cantel Medical Corp. CMD 65.00 67.95 6.30 61.66 5.43 %
Cree, Inc. CREE 55.00 56.97 4.80 52.17 5.42 %
Herc Holdings Inc HRI 35.00 39.30 6.10 33.20 5.42 %
Granite Construction Inc. GVA 45.00 46.09 3.40 42.69 5.41 %
US Ecology Inc ECOL 55.00 55.79 3.60 52.19 5.38 %
Paypal Holdings Inc PYPL 100.00 100.74 5.85 94.89 5.39 %
Chipotle Mexican Grill, Inc. CMG 620.00 639.04 50.60 588.44 5.36 %
salesforce.com, inc. CRM 160.00 161.51 9.65 151.86 5.36 %
Palo Alto Networks Inc PANW 230.00 239.68 21.40 218.28 5.37 %
Allergan plc AGN 150.00 151.24 8.85 142.39 5.34 %
Best Buy Co Inc BBY 67.50 69.62 5.55 64.07 5.35 %
iShares MSCI South Africa Index (ETF) EZA 52.00 52.66 3.30 49.36 5.35 %
GCI Liberty Inc GLIBA 55.00 56.21 4.00 52.21 5.34 %
Mohawk Industries, Inc. MHK 125.00 128.57 9.90 118.67 5.33 %
Eagle Bancorp, Inc. EGBN 55.00 55.42 3.20 52.22 5.32 %
Medpace Holdings Inc MEDP 50.00 54.78 7.30 47.48 5.31 %
ProShares VIX Mid-Term Futures ETF VIXM 21.00 21.14 1.20 19.94 5.32 %
Viper Energy Partners LP VNOM 33.00 33.64 2.30 31.34 5.30 %
Lear Corporation LEA 140.00 142.18 9.20 132.98 5.28 %
Brink's Company BCO 77.50 77.93 4.30 73.63 5.26 %
Discovery Communications DISCK 25.00 25.90 2.15 23.75 5.26 %
El Pollo LoCo Holdings Inc LOCO 12.00 12.85 1.45 11.40 5.26 %
Mosaic Co MOS 28.00 28.73 2.13 26.60 5.26 %
Opko Health Inc. OPK 2.00 2.50 0.60 1.90 5.26 %
Monolithic Power Systems, Inc. MPWR 140.00 141.03 8.00 133.03 5.24 %
Newmont Mining Corp NEM 33.00 33.14 1.78 31.36 5.23 %
Waddell & Reed Financial, Inc. WDR 17.50 17.68 1.05 16.63 5.23 %
Charter Communications Inc CHTR 355.00 355.93 18.50 337.43 5.21 %
Globus Medical Inc GMED 45.00 46.67 3.90 42.77 5.21 %
Sterling Construction Company, Inc. STRL 12.50 13.23 1.35 11.88 5.22 %
Allot Ltd. ALLT 7.50 7.78 0.65 7.13 5.19 %
Microchip Technology Inc. MCHP 85.00 86.11 5.30 80.81 5.19 %
ConocoPhillips COP 67.50 67.59 3.40 64.19 5.16 %
RISE Education Cayman Ltd (ADR) REDU 10.00 10.36 0.85 9.51 5.15 %
Brunswick Corporation BC 50.00 52.56 5.00 47.56 5.13 %
Domino's Pizza, Inc. DPZ 240.00 244.27 16.00 228.27 5.14 %
SSR Mining Inc SSRM 12.50 13.04 1.15 11.89 5.13 %
Tencent Music Entertainment Group - ADR TME 18.00 18.27 1.15 17.12 5.14 %
Valero Energy Corporation VLO 85.00 85.10 4.25 80.85 5.13 %
Core Laboratories N.V. CLB 65.00 68.44 6.60 61.84 5.11 %
General Motors Company GM 38.00 38.08 1.93 36.15 5.12 %
Integra Lifesciences Holdings Corp IART 55.00 56.02 3.70 52.32 5.12 %
Gartner Inc IT 145.00 145.05 7.10 137.95 5.11 %
Cars.com Inc CARS 22.50 22.71 1.30 21.41 5.09 %
Century Communities Inc CCS 22.50 23.46 2.05 21.41 5.09 %
Expedia Group Inc EXPE 120.00 121.49 7.30 114.19 5.09 %
Primoris Services Corp PRIM 22.50 22.61 1.20 21.41 5.09 %
Unifi, Inc. UFI 20.00 21.08 2.05 19.03 5.10 %
Blackbaud, Inc. BLKB 75.00 77.38 6.00 71.38 5.07 %
Consol Energy Inc CEIX 35.00 37.41 4.10 33.31 5.07 %
CARBO Ceramics Inc. CRR 3.00 3.85 1.00 2.85 5.08 %
FedEx Corporation FDX 175.00 177.96 11.40 166.56 5.07 %
HD Supply Holdings Inc HDS 42.50 43.00 2.55 40.45 5.07 %
Matson Inc MATX 35.00 36.51 3.20 33.31 5.07 %
Broadcom Inc AVGO 290.00 290.15 14.10 276.05 5.05 %
Norwegian Cruise Line Holdings Ltd NCLH 55.00 55.55 3.20 52.35 5.06 %
Digital Turbine Inc APPS 2.50 3.08 0.70 2.38 5.04 %
Carbonite Inc CARB 22.50 24.62 3.20 21.42 5.04 %
UltraShort FTSE/Xinhua China 25 ProShare FXP 55.00 58.31 5.95 52.36 5.04 %
Innoviva Inc INVA 12.50 14.15 2.25 11.90 5.04 %
Littelfuse, Inc. LFUS 190.00 191.07 10.20 180.87 5.05 %
Live Oak Bancshares Inc LOB 15.00 15.38 1.10 14.28 5.04 %
Marathon Petroleum Corp MPC 60.00 60.47 3.35 57.12 5.04 %
Oppenheimer Holdings Inc. (USA) OPY 25.00 27.40 3.60 23.80 5.04 %
ProShares Ultra S&P500 (ETF) SSO 117.00 117.14 5.75 111.39 5.04 %
Zynga Inc ZNGA 5.00 5.36 0.60 4.76 5.04 %
Aecom ACM 30.00 30.32 1.75 28.57 5.01 %
TransUnion TRU 65.00 65.10 3.20 61.90 5.01 %
United Continental Holdings Inc UAL 80.00 81.68 5.50 76.18 5.01 %
Cinemark Holdings, Inc. CNK 40.00 40.30 2.20 38.10 4.99 %
Diodes Incorporated DIOD 35.00 37.64 4.30 33.34 4.98 %
iShares MSCI India ETF INDA 35.00 35.14 1.80 33.34 4.98 %
Jabil Inc JBL 27.00 27.17 1.45 25.72 4.98 %
Market Vectors Semiconductor ETF SMH 106.00 106.22 5.25 100.97 4.98 %
Apollo Global Management LLC APO 29.00 29.08 1.45 27.63 4.96 %
Banco Bradesco SA (ADR) BBD 11.00 11.91 1.43 10.48 4.96 %
SPDR S&P Oil & Gas Equipt & Servs. (ETF) XES 11.00 11.43 0.95 10.48 4.96 %
Enova International Inc ENVA 22.50 24.74 3.30 21.44 4.94 %
Thor Industries, Inc. THO 60.00 63.67 6.50 57.17 4.95 %
Tenaris SA (ADR) TS 27.50 27.75 1.55 26.20 4.94 %
Michaels Companies Inc MIK 10.00 11.68 2.15 9.53 4.93 %
Columbus McKinnon Corp. CMCO 35.00 35.06 1.70 33.36 4.92 %
Huazhu Group Ltd (ADR) HTHT 35.00 39.06 5.70 33.36 4.92 %
UltraPro Short Dow30 SDOW 13.00 13.79 1.40 12.39 4.92 %
Toll Brothers Inc TOL 35.00 35.91 2.55 33.36 4.92 %
Cardinal Health Inc CAH 50.00 50.27 2.60 47.67 4.89 %
CANNTRUST HOLDINGS INC. CTST 7.50 8.90 1.75 7.15 4.90 %
Scotts Miracle-Gro Co SMG 80.00 81.06 4.80 76.26 4.90 %
Hawkins, Inc. HWKN 35.00 39.27 5.90 33.37 4.88 %
Lam Research Corporation LRCX 180.00 182.41 10.80 171.61 4.89 %
Southwest Airlines Co LUV 50.00 51.37 3.70 47.67 4.89 %
Six Flags Entertainment Corp SIX 50.00 51.17 3.50 47.67 4.89 %
Tyler Technologies, Inc. TYL 200.00 202.37 11.70 190.67 4.89 %
DowDuPont Inc DWDP 55.00 55.27 2.83 52.45 4.87 %
Lowe's Companies, Inc. LOW 100.00 100.15 4.80 95.35 4.88 %
Sailpoint Technologies Holdings Inc SAIL 25.00 28.84 5.00 23.84 4.87 %
Burlington Stores Inc BURL 135.00 139.88 11.10 128.78 4.83 %
Cheniere Energy, Inc. LNG 67.50 68.84 4.45 64.39 4.83 %
RPC, Inc. RES 9.00 9.88 1.30 8.58 4.83 %
Commercial Metals Company CMC 15.00 15.91 1.60 14.31 4.82 %
Cardiovascular Systems Inc CSII 35.00 39.69 6.30 33.39 4.82 %
Grand Canyon Education Inc LOPE 110.00 114.54 9.60 104.94 4.82 %
Allscripts Healthcare Solutions Inc MDRX 10.00 10.64 1.10 9.54 4.82 %
Vodafone Group Plc (ADR) VOD 19.00 19.05 0.92 18.12 4.83 %
CBS Corporation CBS 47.50 47.69 2.37 45.32 4.81 %
M.D.C. Holdings, Inc. MDC 28.00 28.47 1.75 26.72 4.79 %
Pilgrim's Pride Corporation PPC 20.00 20.93 1.85 19.08 4.79 %
American Outdoor Brands Corp AOBC 9.00 9.64 1.05 8.59 4.77 %
Deutsche X-trackers Harvest CSI 500 China A-Shares Small Cap ETF ASHS 29.00 29.38 1.70 27.68 4.77 %
Berry Global Group Inc BERY 55.00 55.60 3.10 52.50 4.76 %
Google Inc. GOOG 1,185.00 1,185.24 54.20 1,131.04 4.77 %
Alphabet Inc GOOGL 1,190.00 1,191.08 55.20 1,135.88 4.76 %
CNOOC Ltd (ADR) CEO 175.00 177.57 10.50 167.07 4.75 %
Huntington Ingalls Industries Inc HII 200.00 204.32 13.40 190.92 4.76 %
KKR & Co Inc KKR 24.00 24.16 1.25 22.91 4.76 %
ViaSat, Inc. VSAT 75.00 77.29 5.70 71.59 4.76 %
Whirlpool Corporation WHR 130.00 133.18 9.05 124.13 4.73 %
Encore Capital Group, Inc. ECPG 30.00 32.15 3.50 28.65 4.71 %
ImmunoGen, Inc. IMGN 2.00 2.66 0.75 1.91 4.71 %
PolyOne Corporation POL 30.00 30.40 1.75 28.65 4.71 %
Ardagh Group SA ARD 12.50 13.04 1.10 11.94 4.69 %
Bottomline Technologies EPAY 45.00 49.08 6.10 42.98 4.70 %
CVR Energy, Inc. CVI 40.00 41.06 2.85 38.21 4.68 %
FirstCash Inc FCFS 85.00 86.60 5.40 81.20 4.68 %
Lennox International Inc. LII 250.00 250.06 11.20 238.86 4.66 %
NRG Energy Inc NRG 41.00 41.97 2.80 39.17 4.67 %
HollyFrontier Corp HFC 50.00 52.18 4.40 47.78 4.65 %
State Street Corp STT 70.00 70.09 3.20 66.89 4.65 %
Middleby Corp MIDD 125.00 128.66 9.20 119.46 4.64 %
PetroChina Company Limited (ADR) PTR 65.00 65.12 3.00 62.12 4.64 %
Adobe Inc ADBE 255.00 257.65 13.90 243.75 4.62 %
Cerner Corporation CERN 57.50 57.91 2.95 54.96 4.62 %
Centene Corp CNC 57.50 59.16 4.20 54.96 4.62 %
Cypress Semiconductor Corporation CY 15.00 15.34 1.00 14.34 4.60 %
DXC Technology Co DXC 65.00 65.74 3.60 62.14 4.60 %
VanEck Vectors Gold Miners ETF GDX 22.00 22.29 1.26 21.03 4.61 %
InterDigital Wireless Inc IDCC 67.50 67.62 3.10 64.52 4.62 %
Verint Systems Inc. VRNT 50.00 52.60 4.80 47.80 4.60 %
American International Group Inc AIG 44.00 44.05 1.98 42.07 4.59 %
Jones Lang LaSalle Inc JLL 160.00 162.08 9.10 152.98 4.59 %
Apple Inc. AAPL 185.00 186.21 9.30 176.91 4.57 %
Rent-A-Center Inc RCII 21.00 21.38 1.30 20.08 4.58 %
Timken Co TKR 42.50 43.29 2.65 40.64 4.58 %
Armstrong World Industries Inc AWI 70.00 72.26 5.30 66.96 4.54 %
Bruker Corporation BRKR 37.50 38.87 3.00 35.87 4.54 %
Dril-Quip, Inc. DRQ 40.00 43.76 5.50 38.26 4.55 %
Royal Caribbean Cruises Ltd RCL 115.00 117.19 7.20 109.99 4.55 %
FARO Technologies, Inc. FARO 45.00 47.85 4.80 43.05 4.53 %
Gilead Sciences, Inc. GILD 65.00 65.63 3.45 62.18 4.54 %
Autoliv Inc. ALV 75.00 78.66 6.90 71.76 4.52 %
AdvisorShares New Tech and Media ETF FNG 16.00 16.06 0.75 15.31 4.52 %
Morgan Stanley MS 43.00 43.31 2.16 41.15 4.50 %
Outfront Media Inc OUT 22.50 22.58 1.05 21.53 4.51 %
ProShares Ultra Financials ETF UYG 41.00 41.67 2.44 39.23 4.51 %
ArcBest Corp ARCB 30.00 33.11 4.40 28.71 4.49 %
AutoZone, Inc. AZO 940.00 959.03 59.50 899.53 4.50 %
Arrow Electronics, Inc. ARW 77.50 78.48 4.30 74.18 4.48 %
Greenbrier Companies Inc GBX 35.00 37.10 3.60 33.50 4.48 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZB 17.00 17.62 1.35 16.27 4.49 %
Robert Half International Inc. RHI 65.00 65.92 3.70 62.22 4.47 %
Union Pacific Corporation UNP 165.00 165.04 7.10 157.94 4.47 %
NovaGold Resources Inc. (USA) NG 4.00 4.28 0.45 3.83 4.44 %
UnitedHealth Group Inc UNH 250.00 251.26 11.90 239.36 4.45 %
Fortune Brands Home & Security Inc FBHS 45.00 45.94 2.85 43.09 4.43 %
Fresh Del Monte Produce Inc FDP 25.00 27.84 3.90 23.94 4.43 %
Fiesta Restaurant Group Inc FRGI 12.50 13.82 1.85 11.97 4.43 %
Synchrony Financial SYF 33.00 33.30 1.70 31.60 4.43 %
J2 Global Inc JCOM 85.00 85.31 3.90 81.41 4.41 %
Charles Schwab Corp SCHW 45.00 45.45 2.35 43.10 4.41 %
Eastman Chemical Company EMN 77.50 78.65 4.40 74.25 4.38 %
Hyster-Yale Materials Handling Inc HY 60.00 62.88 5.40 57.48 4.38 %
Perspecta Inc PRSP 20.00 20.51 1.35 19.16 4.38 %
Global X FTSE Greece 20 ETF GREK 8.00 8.06 0.40 7.66 4.37 %
Fidelity National Financial Inc FNF 35.00 35.04 1.50 33.54 4.35 %
Corning Incorporated GLW 34.00 34.52 1.94 32.58 4.36 %
HCA Healthcare Inc HCA 130.00 132.37 7.80 124.57 4.36 %
Mastercard Inc MA 230.00 231.20 10.80 220.40 4.36 %
CACI International Inc CACI 180.00 183.51 11.00 172.51 4.34 %
Scholastic Corp SCHL 40.00 40.24 1.90 38.34 4.33 %
Verisign, Inc. VRSN 180.00 181.62 9.10 172.52 4.34 %
Deere & Company DE 155.00 158.14 9.55 148.59 4.31 %
Amkor Technology, Inc. AMKR 8.00 8.77 1.10 7.67 4.30 %
CBRE Group Inc CBRE 50.00 50.64 2.70 47.94 4.30 %
iShares NASDAQ Biotechnology Index (ETF) IBB 114.00 114.20 4.90 109.30 4.30 %
iShares MSCI Saudi Arabia Capped ETF KSA 32.00 32.08 1.40 30.68 4.30 %
Nelnet, Inc. NNI 55.00 55.93 3.20 52.73 4.30 %
RYB Education Inc - ADR RYB 7.50 8.09 0.90 7.19 4.31 %
Texas Instruments Incorporated TXN 110.00 110.66 5.20 105.46 4.30 %
Era Group Inc ERA 10.00 11.19 1.60 9.59 4.28 %
Jack in the Box Inc. JACK 75.00 77.62 5.70 71.92 4.28 %
Masimo Corporation MASI 130.00 133.48 8.80 124.68 4.27 %
Natural Grocers by Vitamin Cottage Inc NGVC 10.00 12.44 2.85 9.59 4.28 %
BOK Financial Corporation BOKF 85.00 85.83 4.30 81.53 4.26 %
Credit Suisse Group AG (ADR) CS 12.00 12.06 0.55 11.51 4.26 %
Sony Corp (ADR) SNE 45.00 46.26 3.10 43.16 4.26 %
Kirby Corporation KEX 70.00 73.85 6.70 67.15 4.24 %
Taubman Centers, Inc. TCO 50.00 50.36 2.40 47.96 4.25 %
Unit Corporation UNT 12.50 14.49 2.50 11.99 4.25 %
Magellan Health Inc MGLN 60.00 64.46 6.90 57.56 4.24 %
Zimmer Biomet Holdings Inc ZBH 125.00 125.91 6.00 119.91 4.24 %
Citigroup Inc C 65.00 65.17 2.81 62.36 4.23 %
Direxion Daily CSI 300 China A Share Bear 1X Shares CHAD 30.00 30.64 1.85 28.79 4.20 %
WisdomTree India Earnings EPI 26.00 26.25 1.30 24.95 4.21 %
FTI Consulting, Inc. FCN 70.00 73.57 6.40 67.17 4.21 %
Macerich Co MAC 42.50 42.68 1.90 40.78 4.22 %
Bank Ozk OZK 30.00 31.24 2.45 28.79 4.20 %
Radware Ltd. RDWR 26.00 26.10 1.15 24.95 4.21 %
Amgen, Inc. AMGN 190.00 191.26 8.90 182.36 4.19 %
Caterpillar Inc. CAT 130.00 132.67 7.90 124.77 4.19 %
Goldman Sachs Group Inc GS 195.00 198.22 11.05 187.17 4.18 %
Hilton Worldwide Holdings Inc HLT 85.00 85.78 4.20 81.58 4.19 %
Ascena Retail Group Inc ASNA 1.00 1.36 0.40 0.96 4.17 %
Canadian Natural Resources Ltd (USA) CNQ 27.00 27.72 1.80 25.92 4.17 %
Hologic, Inc. HOLX 47.00 47.62 2.50 45.12 4.17 %
iShares Dow Jones US Oil & Gas Exp.(ETF) IEO 57.00 57.32 2.60 54.72 4.17 %
Nike Inc NKE 85.00 86.80 5.20 81.60 4.17 %
NetApp Inc. NTAP 65.00 68.05 5.65 62.40 4.17 %
Realogy Holdings Corp RLGY 10.00 11.70 2.10 9.60 4.17 %
Trilogy Metals Inc. TMQ 2.50 2.55 0.15 2.40 4.17 %
Verastem Inc VSTM 2.50 3.15 0.75 2.40 4.17 %
Anthem Inc ANTM 300.00 303.01 14.95 288.06 4.14 %
Citrix Systems, Inc. CTXS 100.00 100.82 4.80 96.02 4.14 %
Post Holdings Inc POST 100.00 102.92 6.90 96.02 4.14 %
Primerica, Inc. PRI 125.00 125.33 5.30 120.03 4.14 %
Axalta Coating Systems Ltd AXTA 25.00 25.96 1.95 24.01 4.12 %
Delta Air Lines, Inc. DAL 50.00 51.17 3.15 48.02 4.12 %
Korn Ferry KFY 45.00 46.92 3.70 43.22 4.12 %
Ormat Technologies, Inc. ORA 55.00 55.37 2.55 52.82 4.13 %
T-Mobile Us Inc TMUS 72.50 73.43 3.80 69.63 4.12 %
Gildan Activewear Inc (USA) GIL 35.00 35.82 2.20 33.62 4.10 %
PowerShares Gld Drg Haltr USX China(ETF) PGJ 39.00 39.81 2.35 37.46 4.11 %
Progress Software Corp PRGS 35.00 36.72 3.10 33.62 4.10 %
Wingstop Inc WING 66.95 69.51 5.20 64.31 4.11 %
Helmerich & Payne, Inc. HP 52.50 54.54 4.10 50.44 4.08 %
SPDR S&P Metals and Mining (ETF) XME 29.00 29.58 1.72 27.86 4.09 %
Milacron Holdings Corp MCRN 12.50 13.26 1.25 12.01 4.08 %
Curtiss-Wright Corp. CW 110.00 112.31 6.60 105.71 4.06 %
Hormel Foods Corp HRL 42.50 42.55 1.70 40.85 4.04 %
Lazard Ltd LAZ 35.50 36.12 2.00 34.12 4.04 %
Magna International Inc. (USA) MGA 47.50 48.85 3.20 45.65 4.05 %
NuVasive, Inc. NUVA 55.00 55.36 2.50 52.86 4.05 %
ProShares UltraShort S&P500 (ETF) SDS 33.00 33.66 1.94 31.72 4.04 %
Sherwin-Williams Co SHW 430.00 431.00 17.70 413.30 4.04 %
Textron Inc. TXT 50.00 51.76 3.70 48.06 4.04 %
CME Group Inc CME 170.00 170.13 6.70 163.43 4.02 %
ATN International Inc ATNI 55.00 55.38 2.50 52.88 4.01 %
Bank of America Corp BAC 29.00 29.29 1.41 27.88 4.02 %
Northwest Pipe Company NWPX 22.50 24.73 3.10 21.63 4.02 %
Semtech Corporation SMTC 50.00 54.87 6.80 48.07 4.01 %
Visa Inc V 155.00 155.53 6.50 149.03 4.01 %
Zai Lab Ltd ZLAB 25.00 29.04 5.00 24.04 4.01 %
Chemed Corporation CHE 320.00 326.40 18.70 307.70 4.00 %
CSG Systems International, Inc. CSGS 40.00 41.46 3.00 38.46 4.00 %
Corecivic Inc CXW 19.00 19.12 0.85 18.27 4.00 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.00 43.17 1.82 41.35 3.99 %
KLA-Tencor Corp KLAC 115.00 119.68 9.10 110.58 4.00 %
Red Robin Gourmet Burgers, Inc. RRGB 25.00 28.84 4.80 24.04 3.99 %
Lindsay Corporation LNN 90.00 94.67 8.10 86.57 3.96 %
QUALCOMM, Inc. QCOM 55.00 56.60 3.70 52.90 3.97 %
Heritage Insurance Holdings Inc HRTG 15.00 15.03 0.60 14.43 3.95 %
The Rubicon Project Inc RUBI 5.00 6.91 2.10 4.81 3.95 %
Worthington Industries, Inc. WOR 35.00 36.97 3.30 33.67 3.95 %
AVX Corporation AVX 17.50 18.14 1.30 16.84 3.92 %
iShares S&P Latin America 40 Index (ETF) ILF 34.00 34.62 1.90 32.72 3.91 %
Clean Energy Fuels Corp CLNE 2.00 2.83 0.90 1.93 3.90 %
LyondellBasell Industries NV LYB 85.00 87.01 5.20 81.81 3.90 %
The Providence Service Corporation PRSC 60.00 64.65 6.90 57.75 3.90 %
British American Tobacco PLC (ADR) BTI 40.00 40.86 2.35 38.51 3.87 %
Equinix Inc EQIX 440.00 441.60 18.00 423.60 3.87 %
Plexus Corp. PLXS 60.00 61.26 3.50 57.76 3.88 %
TechTarget Inc TTGT 15.00 17.04 2.60 14.44 3.88 %
Compass Minerals International, Inc. CMP 52.50 53.55 3.00 50.55 3.86 %
Kaiser Aluminum Corp. KALU 100.00 103.99 7.70 96.29 3.85 %
Coty Inc COTY 10.00 10.89 1.26 9.63 3.84 %
CSOP FTSE China A50 ETF AFTY 16.00 16.36 0.95 15.41 3.83 %
Affiliated Managers Group, Inc. AMG 105.00 109.34 8.20 101.14 3.82 %
Cheniere Energy Partners LP CQP 41.00 41.79 2.30 39.49 3.82 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 44.00 44.46 2.08 42.38 3.82 %
Genesis Energy, L.P. GEL 22.50 22.62 0.95 21.67 3.83 %
NII Holdings Inc NIHD 2.50 3.21 0.80 2.41 3.83 %
CDW Corp CDW 95.00 97.82 6.30 91.52 3.80 %
Celanese Corporation CE 100.00 101.23 4.90 96.33 3.81 %
Starbucks Corporation SBUX 70.00 70.68 3.25 67.43 3.81 %
Las Vegas Sands Corp. LVS 57.50 59.75 4.35 55.40 3.79 %
PowerShares India PIN 25.00 25.39 1.30 24.09 3.80 %
Energy Select Sector SPDR (ETF) XLE 65.00 65.50 2.88 62.62 3.80 %
Valmont Industries, Inc. VMI 130.00 133.36 8.10 125.26 3.78 %
Cboe Global Markets Inc CBOE 95.00 96.96 5.40 91.56 3.76 %
AMETEK, Inc. AME 80.00 80.82 3.70 77.12 3.73 %
Brookline Bancorp, Inc. BRKL 15.00 15.01 0.55 14.46 3.73 %
MEI Pharma Inc MEIP 2.50 3.01 0.60 2.41 3.73 %
Tanger Factory Outlet Centers Inc. SKT 20.00 20.18 0.90 19.28 3.73 %
Thermo Fisher Scientific Inc. TMO 260.00 263.12 12.50 250.62 3.74 %
Unum Group UNM 35.00 36.39 2.65 33.74 3.73 %
USA Technologies, Inc. USAT 2.50 3.96 1.55 2.41 3.73 %
Anheuser Busch Inbev NV (ADR) BUD 80.00 81.24 4.10 77.14 3.71 %
Honeywell International Inc. HON 155.00 155.35 5.90 149.45 3.71 %
Lockheed Martin Corporation LMT 295.00 296.23 11.80 284.43 3.72 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 47.00 47.02 1.70 45.32 3.71 %
Market Vectors Biotech ETF BBH 131.00 131.34 5.00 126.34 3.69 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.09 1.62 41.47 3.69 %
Metlife Inc MET 45.00 45.31 1.91 43.40 3.69 %
Materion Corp MTRN 55.00 57.54 4.50 53.04 3.70 %
Albany International Corp. AIN 70.00 72.62 5.10 67.52 3.67 %
Choice Hotels International Inc CHH 75.00 77.84 5.50 72.34 3.68 %
Ducommun Incorporated DCO 40.00 43.48 4.90 38.58 3.68 %
Regis Corporation RGS 17.50 18.58 1.70 16.88 3.67 %
Pampa Energia S.A. (ADR) PAM 30.00 30.79 1.85 28.94 3.66 %
Automatic Data Processing ADP 155.00 155.24 5.70 149.54 3.65 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 178.00 178.27 6.55 171.72 3.66 %
Reliance Steel & Aluminum Co RS 85.00 87.50 5.50 82.00 3.66 %
Direxion Daily FTSE Europe Bull 3x Shares EURL 27.00 27.70 1.65 26.05 3.65 %
Comcast Corporation CMCSA 40.00 40.41 1.81 38.60 3.63 %
Cummins Inc. CMI 155.00 157.37 7.80 149.57 3.63 %
Carter's, Inc. CRI 90.00 94.85 8.00 86.85 3.63 %
Ingersoll-Rand PLC IR 105.00 106.13 4.80 101.33 3.62 %
Nokia Oyj (ADR) NOK 6.00 6.38 0.59 5.79 3.63 %
Sprint Corp S 6.00 6.39 0.60 5.79 3.63 %
Schlumberger Limited. SLB 40.00 42.40 3.80 38.60 3.63 %
SPDR S&P Retail (ETF) XRT 44.00 44.40 1.94 42.46 3.63 %
Sierra Bancorp BSRR 25.00 25.63 1.50 24.13 3.61 %
Williams Companies Inc WMB 27.00 27.56 1.50 26.06 3.61 %
iShares Dow Jones US Basic Mater. (ETF) IYM 92.00 92.11 3.30 88.81 3.59 %
KeyCorp KEY 17.00 17.39 0.98 16.41 3.60 %
Wintrust Financial Corp WTFC 70.00 72.47 4.90 67.57 3.60 %
Livevol Forward Russell 2000 Index RUT 1,550.00 1,551.78 55.40 1,496.38 3.58 %
Analog Devices, Inc. ADI 105.00 109.38 8.00 101.38 3.57 %
AXA Equitable Holdings Inc EQH 20.00 20.76 1.45 19.31 3.57 %
Evercore Inc EVR 85.00 89.88 7.80 82.08 3.56 %
Intel Corporation INTC 52.50 54.30 3.60 50.70 3.55 %
Prudential Financial Inc PRU 95.00 95.99 4.25 91.74 3.55 %
Colony Capital Inc CLNY 5.00 5.18 0.35 4.83 3.52 %
SPX Flow Inc FLOW 30.00 33.98 5.00 28.98 3.52 %
Microsoft Corporation MSFT 115.00 115.90 4.80 111.10 3.51 %
SBA Communications Corporation SBAC 190.00 191.25 7.70 183.55 3.51 %
Companhia Brasileira de Distribuicao CBD 22.50 24.19 2.45 21.74 3.50 %
Guggenheim China Small Cap ETF HAO 26.00 26.12 1.00 25.12 3.50 %
Nu Skin Enterprises, Inc. NUS 55.00 59.64 6.50 53.14 3.50 %
Dunkin Brands Group Inc DNKN 70.00 71.55 3.90 67.65 3.47 %
Dover Corp DOV 90.00 90.68 3.70 86.98 3.47 %
Fiserv Inc FISV 85.00 86.24 4.10 82.14 3.48 %
Piper Jaffray Companies PJC 70.00 72.54 4.90 67.64 3.49 %
SPDR S&P China GXC 99.00 99.78 4.10 95.68 3.47 %
Monroe Capital Corp MRCC 12.50 12.53 0.45 12.08 3.48 %
AbbVie Inc ABBV 80.00 81.39 4.05 77.34 3.44 %
Archer Daniels Midland Co ADM 43.00 43.19 1.62 41.57 3.44 %
SPDR KBW Regional Banking (ETF) KRE 54.00 54.81 2.61 52.20 3.45 %
Nasdaq Inc NDAQ 82.50 83.55 3.80 79.75 3.45 %
Msci Inc MSCI 185.00 189.56 10.70 178.86 3.43 %
Spire Inc SR 80.00 80.24 2.90 77.34 3.44 %
Vanguard Energy ETF VDE 89.00 89.05 3.00 86.05 3.43 %
Walmart Inc WMT 97.50 98.26 4.00 94.26 3.44 %
Canadian Pacific Railway Limited (USA) CP 200.00 205.28 11.90 193.38 3.42 %
Mcdonald's Corp MCD 185.00 185.27 6.35 178.92 3.40 %
Meredith Corporation MDP 55.00 57.39 4.20 53.19 3.40 %
Avaya Holdings Corp AVYA 12.50 14.54 2.45 12.09 3.39 %
Central Garden & Pet Company CENTA 25.00 26.28 2.10 24.18 3.39 %
PerkinElmer, Inc. PKI 90.00 94.04 7.00 87.04 3.40 %
Signature Bank SBNY 130.00 134.33 8.60 125.73 3.40 %
Lincoln Electric Holdings, Inc. LECO 80.00 84.48 7.10 77.38 3.39 %
AMC Networks Inc AMCX 55.00 59.51 6.30 53.21 3.37 %
Booz Allen Hamilton Holding Corporation BAH 55.00 56.60 3.40 53.20 3.38 %
MSCI Emerging Markets Index Option MXEF 1,055.00 1,057.30 36.70 1,020.60 3.37 %
Vornado Realty Trust VNO 65.00 67.28 4.40 62.88 3.37 %
Ipath Series b Bloomberg Cotton Subindex Total Return Etn BAL 45.00 45.54 2.00 43.54 3.35 %
iShares Dow Jones US Technology (ETF) IYW 189.00 189.46 6.60 182.86 3.36 %
JetBlue Airways Corporation JBLU 16.00 16.73 1.25 15.48 3.36 %
PowerShares NASDAQ Internet Portfolio PNQI 133.00 133.89 5.20 128.69 3.35 %
Broadridge Financial Solutions, Inc. BR 100.00 103.57 6.80 96.77 3.34 %
Gentex Corporation GNTX 20.00 20.86 1.50 19.36 3.33 %
Suncor Energy Inc. (USA) SU 33.00 33.74 1.81 31.93 3.33 %
Itau Unibanco Holding SA (ADR) ITUB 9.33 9.58 0.55 9.03 3.32 %
Hill-Rom Holdings, Inc. HRC 100.00 104.30 7.50 96.80 3.31 %
iShares Russell 2000 Index (ETF) IWM 154.00 154.76 5.69 149.07 3.31 %
Market Vectors ChinaAMC A-Share ETF PEK 40.00 40.32 1.60 38.72 3.31 %
ScanSource, Inc. SCSC 35.00 37.78 3.90 33.88 3.31 %
Technology Select Sector Index SIXT 730.00 733.83 27.20 706.63 3.31 %
UMB Financial Corp UMBF 65.00 67.02 4.10 62.92 3.31 %
Capital One Financial Corp. COF 82.50 84.33 4.45 79.88 3.27 %
Costco Wholesale Corporation COST 230.00 233.62 10.90 222.72 3.27 %
iShares Dow Jones Transport. Avg. (ETF) IYT 186.00 186.20 6.10 180.10 3.28 %
Sensata Technologies Holding PLC ST 45.00 47.67 4.10 43.57 3.28 %
Synopsys, Inc. SNPS 105.00 109.18 7.50 101.68 3.27 %
Edison International EIX 62.50 63.93 3.40 60.53 3.25 %
Fortive Corp FTV 80.00 82.54 5.05 77.49 3.24 %
Texas Capital Bancshares Inc TCBI 55.00 58.57 5.30 53.27 3.25 %
Home Depot Inc HD 180.00 182.31 7.95 174.36 3.23 %
CEVA, Inc. CEVA 25.00 28.52 4.30 24.22 3.22 %
Chevron Corporation CVX 125.00 125.30 4.20 121.10 3.22 %
HealthStream, Inc. HSTM 25.00 27.62 3.40 24.22 3.22 %
Illinois Tool Works Inc. ITW 140.00 143.15 7.50 135.65 3.21 %
Tootsie Roll Industries, Inc. TR 35.00 36.16 2.25 33.91 3.21 %
NewMarket Corporation NEU 435.00 436.00 14.50 421.50 3.20 %
Oracle Corporation ORCL 52.50 52.94 2.07 50.87 3.20 %
General Dynamics Corporation GD 165.00 169.60 9.70 159.90 3.19 %
Kellogg Company K 52.50 54.28 3.40 50.88 3.18 %
ProShares UltraPro Short NASDAQ Biotechnology ZBIO 12.00 12.58 0.95 11.63 3.18 %
ARK ETF Tr/Innovation ETF ARKK 45.83 46.93 2.50 44.43 3.15 %
Barnes Group Inc. B 55.00 55.02 1.70 53.32 3.15 %
First Trust ISE-Revere Natural Gas FCG 16.00 16.76 1.25 15.51 3.16 %
Exxon Mobil Corporation XOM 80.00 80.16 2.61 77.55 3.16 %
Dmc Global Inc BOOM 40.00 44.28 5.50 38.78 3.15 %
Accenture Plc ACN 165.00 166.40 6.40 160.00 3.12 %
Industrial Select Sector SPDR Fund XLI 74.00 74.05 2.29 71.76 3.12 %
Ameriprise Financial, Inc. AMP 125.00 129.03 7.80 121.23 3.11 %
iShares Russell Microcap Index (ETF) IWC 94.00 94.57 3.40 91.17 3.10 %
RLI Corp RLI 69.00 69.92 3.00 66.92 3.11 %
Technology Select Sector SPDR Fund XLK 72.00 72.98 3.15 69.83 3.11 %
Associated Banc Corp ASB 22.50 23.18 1.35 21.82 3.09 %
Coeur Mining Inc CDE 4.00 4.73 0.85 3.88 3.09 %
HP Inc HPQ 19.00 19.94 1.51 18.43 3.09 %
Iamgold Corp IAG 3.00 3.56 0.65 2.91 3.09 %
Kansas City Southern KSU 110.00 114.50 7.80 106.70 3.09 %
Puxin Ltd NEW 5.00 6.80 1.95 4.85 3.09 %
Omega Healthcare Investors Inc OHI 36.00 36.37 1.45 34.92 3.09 %
Valley National Bancorp VLY 10.00 10.25 0.55 9.70 3.09 %
SPDR S&P Homebuilders (ETF) XHB 37.00 37.94 2.05 35.89 3.09 %
ManpowerGroup Inc. MAN 80.00 84.51 6.90 77.61 3.08 %
Norfolk Southern Corp. NSC 175.00 179.97 10.20 169.77 3.08 %
Alexander & Baldwin Inc ALEX 22.50 23.13 1.30 21.83 3.07 %
Guggenheim BRIC ETF EEB 37.00 37.05 1.15 35.90 3.06 %
Morningstar, Inc. MORN 120.00 120.74 4.30 116.44 3.06 %
Industrials Select Sector Index SIXI 740.00 743.98 26.00 717.98 3.07 %
Umpqua Holdings Corp UMPQ 17.50 17.58 0.60 16.98 3.06 %
Ally Financial Inc ALLY 26.00 26.98 1.75 25.23 3.05 %
American States Water Co AWR 70.00 70.93 3.00 67.93 3.05 %
iShares MSCI BRIC ETF BKF 43.00 43.23 1.50 41.73 3.04 %
Finisar Corporation FNSR 23.00 23.77 1.45 22.32 3.05 %
First Trust Health Care AlphaDEX Fund FXH 77.00 77.03 2.30 74.73 3.04 %
E. W. Scripps Co SSP 20.00 22.41 3.00 19.41 3.04 %
Materials Select Sector SPDR XLB 55.00 55.40 2.02 53.38 3.03 %
Becton Dickinson and Co BDX 250.00 253.87 11.20 242.67 3.02 %
Philip Morris International Inc. PM 90.00 90.86 3.50 87.36 3.02 %
United Technologies Corporation UTX 125.00 125.98 4.65 121.33 3.02 %
Verisk Analytics, Inc. VRSK 125.00 128.43 7.10 121.33 3.02 %
ProShares Ultrashort Australian Dollar CROC 54.00 54.52 2.10 52.42 3.01 %
NetScout Systems, Inc. NTCT 25.00 27.47 3.20 24.27 3.01 %
Consumer Discretionary Select Sector Index SIXY 1,110.00 1,116.63 39.00 1,077.63 3.00 %
Wells Fargo & Co WFC 50.00 50.66 2.12 48.54 3.01 %
Consumer Discretionary SPDR (ETF) XLY 110.00 110.59 3.80 106.79 3.01 %
Assurant, Inc. AIZ 95.00 98.76 6.50 92.26 2.97 %
Fiat Chrysler Automobiles NV FCAU 14.00 14.35 0.75 13.60 2.98 %
PJT Partners Inc PJT 40.00 40.59 1.75 38.84 2.99 %
Medtronic PLC MDT 92.50 93.83 4.00 89.83 2.97 %
SPDR S&P 500 ETF Trust SPY 281.00 281.35 8.48 272.87 2.98 %
iShares MSCI Cntry Asa Jpn Idx Fnd ETF AAXJ 70.00 70.34 2.35 67.99 2.96 %
Allegion PLC ALLE 85.00 88.36 5.80 82.56 2.96 %
Barclays PLC (ADR) BCS 8.00 8.77 1.00 7.77 2.96 %
Bright Horizons Family Solutions Inc BFAM 125.00 125.51 4.10 121.41 2.96 %
Installed Building Products Inc IBP 40.00 44.35 5.50 38.85 2.96 %
SPDR EURO STOXX 50 ETF FEZ 37.00 37.18 1.23 35.95 2.92 %
First Bancorp FBP 11.00 11.39 0.70 10.69 2.90 %
W. R. Grace & Co GRA 75.00 77.48 4.60 72.88 2.91 %
Livevol Forward Russell 1000 Growth Index RLG 1,500.00 1,501.11 43.50 1,457.61 2.91 %
Schweitzer-Mauduit International, Inc. SWM 35.00 37.71 3.70 34.01 2.91 %
Stryker Corporation SYK 190.00 194.03 9.40 184.63 2.91 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 42.56 1.75 40.81 2.92 %
Chunghwa Telecom Co., Ltd (ADR) CHT 35.00 35.07 1.05 34.02 2.88 %
SPDR S&P Capital Markets ETF KCE 54.00 54.14 1.65 52.49 2.88 %
iShares Core MSCI Emerging Markets ETF IEMG 51.00 51.93 2.35 49.58 2.86 %
Life Storage Inc LSI 95.00 95.75 3.40 92.35 2.87 %
Market Vectors Retail ETF RTH 101.00 101.68 3.50 98.18 2.87 %
Berkshire Hathaway Inc. class B B 200.00 204.31 9.85 194.46 2.85 %
Cincinnati Financial Corporation CINF 85.00 85.65 3.00 82.65 2.84 %
CRH PLC (ADR) CRH 30.00 31.62 2.45 29.17 2.85 %
St. Joe Co JOE 15.00 15.74 1.15 14.59 2.81 %
Mondelez International Inc MDLZ 47.00 47.83 2.11 45.72 2.80 %
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio PRFZ 129.00 129.09 3.60 125.49 2.80 %
Energy Select Sector Index SIXE 660.00 662.06 20.00 642.06 2.79 %
Gorman-Rupp Co GRC 33.00 34.06 1.95 32.11 2.77 %
ASGN Inc ASGN 60.00 64.59 6.20 58.39 2.76 %
GLOBAL X ROBOTICS & ARTIFICI BOTZ 19.00 19.74 1.25 18.49 2.76 %
PureFunds ISE Cyber Security ETF HACK 39.00 40.00 2.05 37.95 2.77 %
JPMorgan Chase & Co. JPM 105.00 106.53 4.35 102.18 2.76 %
The Coca-Cola Co KO 45.00 45.30 1.51 43.79 2.76 %
Casella Waste Systems Inc. CWST 30.00 34.10 4.90 29.20 2.74 %
WisdomTree Emerging Mkts Small Cp Div Fd DGS 47.00 47.34 1.60 45.74 2.74 %
FactSet Research Systems Inc. FDS 230.00 237.28 13.40 223.88 2.73 %
Permian Basin Royalty Trust PBT 7.50 7.60 0.30 7.30 2.74 %
Park City Group, Inc. PCYG 7.50 8.00 0.70 7.30 2.74 %
TriMas Corp TRS 30.00 31.35 2.15 29.20 2.74 %
Watts Water Technologies Inc WTS 75.00 79.00 6.00 73.00 2.74 %
Financial Select Sector SPDR Fund XLF 26.00 26.63 1.32 25.31 2.73 %
CNO Financial Group Inc CNO 16.00 16.83 1.25 15.58 2.70 %
iShares MSCI Italy Index (ETF) EWI 27.00 27.54 1.25 26.29 2.70 %
iShares MSCI France Index (ETF) EWQ 30.00 30.06 0.85 29.21 2.70 %
Standard & Poors 500 Index SPX 2,820.00 2,822.48 77.00 2,745.48 2.71 %
Gentherm Inc THRM 35.00 37.98 3.90 34.08 2.70 %
S&P 500 Mini-SPX Options Index XSP 282.00 282.25 7.68 274.57 2.71 %
Ford Motor Company F 8.00 8.44 0.65 7.79 2.70 %
NorthWestern Corp NWE 70.00 70.72 2.55 68.17 2.68 %
Materials Select Sector Index SIXB 580.00 586.72 21.90 564.82 2.69 %
Abbott Laboratories ABT 77.50 79.93 4.45 75.48 2.68 %
Costamare Inc CMRE 5.00 5.22 0.35 4.87 2.67 %
CPFL Energia S.A. (ADR) CPL 15.00 15.66 1.05 14.61 2.67 %
Jounce Therapeutics Inc JNCE 5.00 6.87 2.00 4.87 2.67 %
MRC Global Inc MRC 15.00 17.01 2.40 14.61 2.67 %
Sunoco LP SUN 30.00 30.17 0.95 29.22 2.67 %
Vanguard Small-Cap Growth ETF VBK 179.00 179.55 5.20 174.35 2.67 %
Pfizer Inc. PFE 41.00 41.78 1.84 39.94 2.65 %
Health Care SPDR (ETF) XLV 91.00 91.99 3.35 88.64 2.66 %
Brookfield Infrastructure Partners L.P. BIP 40.00 40.42 1.45 38.97 2.64 %
WisdomTree Emerging Markets Eqty Incm Fd DEM 44.00 44.17 1.30 42.87 2.64 %
Danaher Corporation DHR 125.00 128.69 6.90 121.79 2.64 %
Enterprise Products Partners L.P. EPD 28.00 28.13 0.85 27.28 2.64 %
Huron Consulting Group HURN 45.00 48.24 4.40 43.84 2.65 %
Eli Lilly And Co LLY 120.00 123.92 7.00 116.92 2.63 %
Market Vectors Morningstar Wide Moat ETF MOAT 47.00 47.04 1.25 45.79 2.64 %
Vanguard Growth ETF VUG 155.00 155.01 4.00 151.01 2.64 %
MPLX LP MPLX 32.00 32.98 1.80 31.18 2.63 %
Merck & Co., Inc. MRK 80.00 81.55 3.60 77.95 2.63 %
Utilities SPDR (ETF) XLU 58.00 58.19 1.68 56.51 2.64 %
U.S. GLOBAL JETS ETF JETS 29.00 29.31 1.05 28.26 2.62 %
PepsiCo, Inc. PEP 115.00 115.56 3.50 112.06 2.62 %
Sprouts Farmers Market Inc SFM 20.00 22.39 2.90 19.49 2.62 %
Texas Roadhouse Inc TXRH 55.00 59.80 6.20 53.60 2.61 %
Aegion Corp AEGN 15.00 17.07 2.45 14.62 2.60 %
Brookfield Asset Management Inc BAM 45.00 46.21 2.35 43.86 2.60 %
iShares S&P NA Tech. Sec. Idx. Fd. (ETF) IGM 200.00 204.13 9.20 194.93 2.60 %
Andeavor Logistics LP ANDX 32.50 33.98 2.30 31.68 2.59 %
Manchester United PLC MANU 19.00 19.92 1.40 18.52 2.59 %
McCormick & Company, Incorporated MKC 135.00 139.99 8.40 131.59 2.59 %
S&P 100 Index RTH OEX 1,245.00 1,247.48 34.00 1,213.48 2.60 %
Market Vectors Gaming ETF BJK 36.00 36.35 1.25 35.10 2.58 %
Northern Oil & Gas, Inc. NOG 2.00 2.40 0.45 1.95 2.56 %
Front Yard Residential Corp RESI 10.00 10.70 0.95 9.75 2.56 %
CyrusOne Inc CONE 50.00 51.86 3.10 48.76 2.54 %
Sanofi SA (ADR) SNY 45.00 45.08 1.20 43.88 2.55 %
BP plc (ADR) BP 43.00 43.87 1.92 41.95 2.52 %
Churchill Downs, Inc. CHDN 83.33 85.38 4.10 81.28 2.52 %
SPDR Dow Jones Industrial Average ETF DIA 255.00 258.32 9.60 248.72 2.52 %
Emerson Electric Co. EMR 65.00 67.30 3.90 63.40 2.52 %
Interactive Brokers Group, Inc. IBKR 50.00 54.27 5.50 48.77 2.52 %
Dr.Reddy's Laboratories Ltd (ADR) RDY 35.00 38.84 4.70 34.14 2.52 %
Toro Co TTC 65.00 67.70 4.30 63.40 2.52 %
iShares MSCI Japan ETF EWJ 54.00 54.31 1.63 52.68 2.51 %
S&P 100 Index (European Style) XEO 1,245.00 1,247.48 32.90 1,214.58 2.50 %
Andersons Inc ANDE 30.00 34.57 5.30 29.27 2.49 %
First Bancorp FBNC 35.00 37.35 3.20 34.15 2.49 %
Steven Madden, Ltd. SHOO 30.00 32.57 3.30 29.27 2.49 %
Steris PLC STE 120.00 123.38 6.30 117.08 2.49 %
International Business Machines Corp. IBM 135.00 139.43 7.70 131.73 2.48 %
American Public Education, Inc. APEI 30.00 32.98 3.70 29.28 2.46 %
American Water Works Company Inc AWK 105.00 105.87 3.40 102.47 2.47 %
CNH Industrial NV CNHI 10.00 10.61 0.85 9.76 2.46 %
Easterly Government Properties Inc DEA 17.50 17.63 0.55 17.08 2.46 %
Loma Negra Compania Indstrl Argentina SA LOMA 10.00 12.41 2.65 9.76 2.46 %
3M Co MMM 200.00 208.04 12.85 195.19 2.46 %
NextEra Energy Inc NEE 190.00 191.24 5.80 185.44 2.46 %
Piedmont Office Realty Trust, Inc. PDM 20.00 20.52 1.00 19.52 2.46 %
Paratek Pharmaceuticals Inc PRTK 5.00 6.38 1.50 4.88 2.46 %
Communication Services Select Sector Index SIXC 240.00 246.02 11.80 234.22 2.47 %
SunOpta, Inc. (USA) STKL 2.50 3.59 1.15 2.44 2.46 %
Vishay Precision Group Inc VPG 30.00 34.78 5.50 29.28 2.46 %
HSBC Holdings plc (ADR) HSBC 41.00 41.41 1.39 40.02 2.45 %
SPDR S&P MidCap 400 ETF MDY 340.00 344.72 12.80 331.92 2.43 %
Vanguard Small-Cap Index Fund VB 153.00 153.75 4.40 149.35 2.44 %
Astec Industries, Inc. ASTE 35.00 38.77 4.60 34.17 2.43 %
Vanguard Health Care ETF VHT 174.00 174.28 4.40 169.88 2.43 %
United Parcel Service, Inc. UPS 105.00 109.53 7.00 102.53 2.41 %
Vanguard Small-Cap Value ETF VBR 130.00 130.14 3.20 126.94 2.41 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.58 0.65 2.93 2.39 %
ESCO Technologies Inc. ESE 65.00 69.39 5.90 63.49 2.38 %
Livevol Forward Russell 1000 Value Index RLV 1,210.00 1,213.45 31.50 1,181.95 2.37 %
Vanguard Mid-Cap Growth ETF VOT 140.00 140.46 3.70 136.76 2.37 %
Verizon Communications Inc. VZ 57.50 58.43 2.26 56.17 2.37 %
Ares Capital Corporation ARCC 17.00 17.16 0.55 16.61 2.35 %
Blackstone Group LP BX 34.00 34.91 1.69 33.22 2.35 %
NEWTEK Business Services Corp NEWT 20.00 20.29 0.75 19.54 2.35 %
Novo Nordisk A/S (ADR) NVO 50.00 50.90 2.05 48.85 2.35 %
SAP SE (ADR) SAP 110.00 112.48 5.00 107.48 2.34 %
1/100 Dow Jones Industrial Average DJX 255.00 258.49 9.30 249.19 2.33 %
BB&T Corporation BBT 49.00 49.98 2.09 47.89 2.32 %
iShares MSCI Taiwan Index (ETF) EWT 33.00 33.92 1.67 32.25 2.33 %
Intercontinental Exchange Inc ICE 72.50 74.65 3.80 70.85 2.33 %
Global X Social Media Index ETF SOCL 31.00 31.95 1.65 30.30 2.33 %
iShares MSCI EAFE Index Fund (ETF) EFA 65.00 65.21 1.68 63.53 2.31 %
Livevol Forward Russell 1000 Index RUI 1,560.00 1,564.23 39.00 1,525.23 2.28 %
Innovator IBD 50 ETF FFTY 32.00 32.99 1.70 31.29 2.27 %
Guggenheim S&P 500 Equal Weight ETF RSP 104.00 104.40 2.70 101.70 2.26 %
Financial Select Sector Index SIXM 320.00 328.03 15.10 312.93 2.26 %
Monarch Casino & Resort, Inc. MCRI 40.00 43.33 4.20 39.13 2.22 %
Alliance Resource Partners, L.P. ARLP 20.00 20.62 1.05 19.57 2.20 %
Air Products & Chemicals, Inc. APD 180.00 184.85 8.70 176.15 2.19 %
Health Care Select Sector Index SIXV 920.00 923.83 23.50 900.33 2.18 %
UltraShort Lehman 20+ Trsy ProShares TBT 34.00 34.90 1.63 33.27 2.19 %
SPDR KBW Bank (ETF) KBE 44.00 44.31 1.25 43.06 2.18 %
Virtu Financial Inc VIRT 22.50 24.97 2.95 22.02 2.18 %
Artisan Partners Asset Management Inc APAM 25.00 26.32 1.85 24.47 2.17 %
Home Bancshares Inc HOMB 17.50 19.03 1.90 17.13 2.16 %
Banco Santander Brasil SA (ADR) BSBR 10.00 12.09 2.30 9.79 2.15 %
Ares Management Corp ARES 22.50 23.93 1.90 22.03 2.13 %
Hexcel Corporation HXL 65.00 69.14 5.50 63.64 2.14 %
iShares S&P MidCap 400 Value Index (ETF) IJJ 158.00 158.58 3.90 154.68 2.15 %
Guggenheim China Real Estate ETF TAO 28.00 28.51 1.10 27.41 2.15 %
Altria Group Inc MO 55.00 56.74 2.89 53.85 2.14 %
iShares MSCI Emerging Markets Minimum Volatility ETF EEMV 59.00 59.33 1.55 57.78 2.11 %
iShares S&P MidCap 400 Growth (ETF) IJK 215.00 217.76 7.20 210.56 2.11 %
Knowles Corp KN 15.00 17.39 2.70 14.69 2.11 %
Vanguard Russell 2000 ETF VTWO 124.00 124.24 2.80 121.44 2.11 %
Leggett & Platt, Inc. LEG 40.00 42.98 3.80 39.18 2.09 %
PowerShares S&P 500 High Beta Portfolio ETF SPHB 41.00 41.56 1.40 40.16 2.09 %
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Fund ZROZ 112.00 112.90 3.20 109.70 2.10 %
CMS Energy Corporation CMS 55.00 55.53 1.65 53.88 2.08 %
Emergent Biosolutions Inc EBS 45.00 49.99 5.90 44.09 2.06 %
CurrencyShares British Pound Sterling Tr FXB 128.00 128.90 3.50 125.40 2.07 %
Phillips 66 Partners LP PSXP 50.00 51.83 2.85 48.98 2.08 %
Public Storage PSA 210.00 217.54 11.80 205.74 2.07 %
AT&T Inc. T 30.00 30.68 1.29 29.39 2.08 %
Consumer Staples Select Sect. SPDR (ETF) XLP 54.00 54.67 1.77 52.90 2.08 %
Paychex, Inc. PAYX 77.50 79.24 3.30 75.94 2.05 %
Procter & Gamble Co PG 100.00 102.58 4.60 97.98 2.06 %
Aberdeen Standard Gold ETF Trust SGOL 125.00 125.49 3.00 122.49 2.05 %
Vanguard Total Stock Market ETF VTI 144.00 145.00 3.90 141.10 2.06 %
ABB Ltd (ADR) ABB 19.00 19.27 0.65 18.62 2.04 %
AK Steel Holding Corporation AKS 2.00 2.72 0.76 1.96 2.04 %
Global X China Consumer ETF CHIQ 16.00 16.03 0.35 15.68 2.04 %
PowerShares KBW Bank Portfolio KBWB 51.00 51.68 1.70 49.98 2.04 %
Consumer Staples Select Sector Index SIXR 550.00 550.78 11.80 538.98 2.04 %
Vanguard Utilities ETF VPU 130.00 130.40 3.00 127.40 2.04 %
Johnson & Johnson JNJ 135.00 137.62 5.30 132.32 2.03 %
iShares S&P 100 Index (ETF) OEF 125.00 125.42 2.90 122.52 2.02 %
Simpson Manufacturing Co, Inc. SSD 55.00 59.41 5.50 53.91 2.02 %
Vanguard REIT Index Fund VNQ 85.00 85.76 2.45 83.31 2.03 %
Ultra Real Estate ProShares URE 73.00 73.25 1.69 71.56 2.01 %
First Trust Large Cap Core AlphaDEX Fund FEX 59.00 59.35 1.50 57.85 1.99 %
Realty Income Corp O 70.00 71.24 2.60 68.64 1.98 %
Walt Disney Co DIS 110.00 114.97 7.10 107.88 1.97 %
Cracker Barrel Old Country Store, Inc. CBRL 155.00 155.53 3.50 152.03 1.95 %
Dolby Laboratories, Inc. DLB 60.00 64.75 5.90 58.85 1.95 %
Duke Realty Corp DRE 30.00 30.58 1.15 29.43 1.94 %
PowerShares DWA SmallCap Technical Leaders Portfolio DWAS 50.00 50.90 1.85 49.05 1.94 %
Extra Space Storage, Inc. EXR 95.00 99.79 6.60 93.19 1.94 %
SPDR Gold Trust (ETF) GLD 122.00 122.97 3.30 119.67 1.95 %
Goldcorp Inc. (USA) GG 10.00 10.86 1.05 9.81 1.94 %
iShares S&P 500 Index (ETF) IVV 280.00 284.36 9.70 274.66 1.94 %
Vanguard FTSE Pacific ETF VPL 65.00 65.71 1.95 63.76 1.94 %
Brookfield Business Partners L.P BBU 35.00 35.69 1.35 34.34 1.92 %
Cisco Systems, Inc. CSCO 50.00 53.21 4.15 49.06 1.92 %
Vanguard Consumer Discretionary ETF VCR 168.00 168.23 3.40 164.83 1.92 %
BlackBerry Ltd BB 7.50 9.42 2.06 7.36 1.90 %
Entergy Corporation ETR 92.50 94.67 3.90 90.77 1.91 %
iShares Core MSCI EAFE ETF IEFA 61.00 61.06 1.20 59.86 1.90 %
Utilities Select Sector Index SIXU 580.00 588.82 19.60 569.22 1.89 %
Welltower Inc WELL 75.00 77.30 3.70 73.60 1.90 %
Axis Capital Holdings Limited AXS 55.00 57.39 3.40 53.99 1.87 %
California Water Service Group CWT 50.00 53.89 4.80 49.09 1.85 %
Jefferies Financial Group Inc JEF 17.50 19.43 2.25 17.18 1.86 %
iShares MSCI Canada Index (ETF) EWC 27.00 27.76 1.25 26.51 1.85 %
Kinder Morgan Inc KMI 19.00 19.86 1.21 18.65 1.85 %
Loews Corporation L 45.00 47.78 3.60 44.18 1.86 %
Liberty Broadband Corporation (Class C) LBRDK 90.00 92.36 4.00 88.36 1.86 %
Ritchie Bros. Auctioneers Inc RBA 30.00 33.85 4.40 29.45 1.85 %
Vanguard FTSE Europe ETF VGK 54.00 54.67 1.65 53.02 1.85 %
Anika Therapeutics Inc ANIK 25.00 29.95 5.40 24.55 1.83 %
Republic First Bancorp, Inc. FRBK 5.00 5.91 1.00 4.91 1.83 %
NuStar Energy L.P. NS 25.00 26.75 2.20 24.55 1.83 %
Service Corporation International SCI 35.00 39.07 4.70 34.37 1.83 %
SIGA Technologies, Inc. SIGA 5.00 6.21 1.30 4.91 1.83 %
Western Alliance Bancorporation WAL 40.00 44.78 5.50 39.28 1.83 %
Acushnet Holdings Corp GOLF 22.50 23.75 1.65 22.10 1.81 %
Icahn Enterprises LP IEP 70.00 72.16 3.40 68.76 1.80 %
Geospace Technologies Corporation GEOS 12.50 14.18 1.90 12.28 1.79 %
MGM Growth Properties LLC MGP 30.00 30.87 1.40 29.47 1.80 %
UltraShort MidCap400 ProShares MZZ 17.00 17.45 0.75 16.70 1.80 %
Vanguard Europe Pacific ETF VEA 41.00 41.28 1.00 40.28 1.79 %
U.S. Bancorp USB 50.00 52.05 2.91 49.14 1.75 %
The GEO Group Inc GEO 17.50 19.36 2.15 17.21 1.71 %
Hospitality Properties Trust HPT 26.00 26.06 0.50 25.56 1.72 %
Red Hat Inc RHT 180.00 181.74 4.80 176.94 1.73 %
Ameren Corp AEE 70.00 73.03 4.20 68.83 1.70 %
Bank of New York Mellon Corp BK 50.00 53.11 3.95 49.16 1.71 %
Fidelity MSCI Information Technology Index ETF FTEC 58.00 58.58 1.55 57.03 1.70 %
Sun Communities Inc SUI 115.00 118.27 5.20 113.07 1.71 %
PQ Group Holdings Inc PQG 15.00 15.25 0.50 14.75 1.69 %
iShares MSCI USA Minimum Volatility Index Fund USMV 58.00 58.18 1.15 57.03 1.70 %
Mid-America Apartment Communities Inc MAA 105.00 107.67 4.40 103.27 1.68 %
SEI Investments Company SEIC 50.00 52.38 3.20 49.18 1.67 %
Vanguard Extended Market ETF VXF 116.00 116.05 1.95 114.10 1.67 %
iShares MSCI EAFE Minimum Volatility Index Fund EFAV 72.00 72.03 1.20 70.83 1.65 %
Manulife Financial Corporation (USA) MFC 16.00 16.94 1.20 15.74 1.65 %
MSCI EAFE Index Option MXEA 1,890.00 1,890.31 30.80 1,859.51 1.64 %
Everi Holdings Inc EVRI 7.50 9.53 2.15 7.38 1.63 %
Forrester Research, Inc. FORR 45.00 49.69 5.40 44.29 1.60 %
Nutrien Ltd. NTR 50.00 53.51 4.30 49.21 1.61 %
Fidus Investment Corp FDUS 15.00 15.52 0.75 14.77 1.56 %
Aqua America Inc WTR 35.00 35.97 1.50 34.47 1.54 %
El Paso Electric Company EE 55.00 58.58 4.40 54.18 1.51 %
National Grid plc (ADR) NGG 55.00 58.28 4.10 54.18 1.51 %
New York Community Bancorp, Inc. NYCB 12.00 12.02 0.20 11.82 1.52 %
PCSB Financial Corp PCSB 20.00 20.10 0.40 19.70 1.52 %
Carrols Restaurant Group, Inc. TAST 10.00 10.15 0.30 9.85 1.52 %
China Mobile Ltd. (ADR) CHL 52.50 54.93 3.20 51.73 1.49 %
SPDR S&P Global Natural Resources ETF GNR 46.00 46.12 0.80 45.32 1.50 %
Corenergy Infrastructure Trust Inc CORR 35.00 36.74 2.25 34.49 1.48 %
CurrencyShares Euro Trust FXE 108.00 108.04 1.62 106.42 1.48 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 121.00 121.68 2.45 119.23 1.48 %
CNX Midstream Partners LP CNXM 12.50 14.62 2.30 12.32 1.46 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 25.00 25.84 1.20 24.64 1.46 %
Cedar Fair, L.P. FUN 50.00 54.78 5.50 49.28 1.46 %
PowerShares WilderHill Clean Energy(ETF) PBW 27.00 27.46 0.85 26.61 1.47 %
iShares US Real Estate ETF IYR 85.00 86.00 2.21 83.79 1.44 %
ISHARES EDGE MSCI MULTIFACTOR USA ETF LRGF 31.00 31.16 0.60 30.56 1.44 %
iShares S&P Europe 350 Index (ETF) IEV 43.00 43.90 1.50 42.40 1.42 %
iShares S&P NA Tec.-Mul. Net. Idx. (ETF) IGN 56.00 56.37 1.15 55.22 1.41 %
UltraShort Technology ProShares REW 10.00 10.26 0.40 9.86 1.42 %
Waste Connections Inc (USA) WCN 80.00 84.48 5.60 78.88 1.42 %
SPDR S&P Insurance ETF KIE 31.00 31.62 1.05 30.57 1.41 %
AlphaClone Alternative Alpha ETF ALFA 49.00 49.94 1.60 48.34 1.37 %
iShares Select Dividend ETF DVY 99.00 99.16 1.50 97.66 1.37 %
American Campus Communities, Inc. ACC 45.00 46.56 2.15 44.41 1.33 %
Bank of Montreal (USA) BMO 75.00 77.62 3.60 74.02 1.32 %
Evergy Inc EVRG 55.00 57.68 3.40 54.28 1.33 %
Fidelity MSCI Energy Index ETF FENY 17.00 17.88 1.10 16.78 1.31 %
PowerShares S&P 500 High Dividend Low Volatility Portfolio SPHD 42.00 42.41 0.95 41.46 1.30 %
Xcel Energy Inc XEL 55.00 56.55 2.25 54.30 1.29 %
Performance Food Group Co PFGC 35.00 38.16 3.60 34.56 1.27 %
RR Donnelley & Sons Co RRD 4.00 4.95 1.00 3.95 1.27 %
Scorpio Bulkers Inc SALT 4.00 4.30 0.35 3.95 1.27 %
iShares MSCI EAFE Small Cap Index SCZ 57.00 57.74 1.45 56.29 1.26 %
Simulations Plus, Inc. SLP 20.00 20.50 0.75 19.75 1.27 %
CurrencyShares Japanese Yen Trust FXY 85.00 85.53 1.55 83.98 1.21 %
Hartford Financial Services Group Inc HIG 45.00 48.83 4.35 44.48 1.17 %
iShares S&P Global Healthcare Sect.(ETF) IXJ 61.00 61.34 1.05 60.29 1.18 %
Portland General Electric Company POR 50.00 52.37 2.95 49.42 1.17 %
PowerShares FTSE RAFI US 1000 (ETF) PRF 114.00 114.02 1.35 112.67 1.18 %
Chimera Investment Corporation CIM 19.00 19.04 0.25 18.79 1.14 %
EGShares Emerging Markets Consumer ETF ECON 22.00 22.70 0.95 21.75 1.15 %
PACER TRENDPILOT US LARGE CAP ETF PTLC 29.00 29.27 0.60 28.67 1.15 %
Guggenheim Invest S&P 500 Pure Value ETF RPV 64.00 64.18 0.90 63.28 1.14 %
iShares MSCI Frontier 100 Fund FM 28.00 28.64 0.95 27.69 1.12 %
CurrencyShares Swiss Franc Trust FXF 92.00 92.74 1.75 90.99 1.11 %
iShares MSCI EAFE Value Index (ETF) EFV 49.00 49.42 0.95 48.47 1.09 %
Starwood Property Trust, Inc. STWD 22.50 22.57 0.30 22.27 1.03 %
Vanguard FTSE All-World ex-US ETF VEU 50.00 50.54 1.05 49.49 1.03 %
BRF SA (ADR) BRFS 5.00 5.90 0.95 4.95 1.01 %
Hecla Mining Company HL 2.00 2.47 0.49 1.98 1.01 %
Noble Corporation PLC NE 2.00 2.89 0.91 1.98 1.01 %
Sandstorm Gold Ltd. SAND 5.00 5.60 0.65 4.95 1.01 %
Aberdeen Standard Silver ETF Trust SIVR 14.00 14.86 1.00 13.86 1.01 %
Sasol Limited (ADR) SSL 25.00 29.75 5.00 24.75 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.