In the Money Covered Calls for 07/19/2019 - 124 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
Syndax Pharmaceuticals Inc SNDX 5.00 5.11 1.20 3.91 27.88 %
BioScrip Inc BIOS 2.50 2.77 0.75 2.02 23.82 %
Senseonics Holdings Inc SENS 2.50 2.59 0.55 2.04 22.55 %
Wave Life Sciences Ltd WVE 45.00 45.78 8.90 36.88 22.02 %
Lexicon Pharmaceuticals, Inc. LXRX 7.00 7.43 1.60 5.83 20.07 %
Cronos Group Inc. CRON 21.00 21.01 3.45 17.56 19.59 %
Regenxbio Inc RGNX 55.00 57.51 11.30 46.21 19.02 %
Solid Biosciences Inc SLDB 10.00 10.04 1.60 8.44 18.48 %
CymaBay Therapeutics Inc CBAY 12.50 12.87 2.25 10.62 17.70 %
Bonanza Creek Energy Inc BCEI 20.00 20.91 3.90 17.01 17.58 %
Biohaven Pharmaceutical Holding Co Ltd BHVN 50.00 50.10 7.50 42.60 17.37 %
Dova Pharmaceuticals Inc DOVA 7.50 8.94 2.55 6.39 17.37 %
Clovis Oncology Inc CLVS 27.00 27.44 4.40 23.04 17.19 %
American Superconductor Corporation AMSC 14.00 14.14 2.15 11.99 16.76 %
Weight Watchers International, Inc. WTW 20.00 20.45 3.30 17.15 16.62 %
Pacific Ethanol Inc PEIX 1.00 1.11 0.25 0.86 16.28 %
FMC Corp FMC 75.00 77.22 12.70 64.52 16.24 %
Marinus Pharmaceuticals Inc MRNS 3.00 3.84 1.25 2.59 15.83 %
Remark Holdings Inc MARK 2.50 2.76 0.60 2.16 15.74 %
Sientra Inc SIEN 7.50 8.84 2.35 6.49 15.56 %
Uniqure NV QURE 60.00 63.29 11.30 51.99 15.41 %
Blueprint Medicines Corp BPMC 85.00 85.73 12.00 73.73 15.29 %
Signet Jewelers Ltd. SIG 27.00 27.13 3.70 23.43 15.24 %
BioCryst Pharmaceuticals, Inc. BCRX 8.00 8.05 1.10 6.95 15.11 %
Blue Apron Holdings Inc APRN 1.00 1.02 0.15 0.87 14.94 %
Roku Inc ROKU 60.00 62.77 10.55 52.22 14.89 %
Tesla Inc TSLA 275.00 275.55 36.20 239.35 14.89 %
Adient PLC ADNT 13.00 13.97 2.65 11.32 14.84 %
Ra Pharmaceuticals Inc RARX 25.00 27.27 5.50 21.77 14.84 %
Sonos Inc SONO 10.00 10.01 1.30 8.71 14.81 %
Acorda Therapeutics Inc ACOR 14.00 14.65 2.45 12.20 14.75 %
W&T Offshore, Inc. WTI 6.00 6.05 0.80 5.25 14.29 %
Groupon Inc GRPN 3.50 3.52 0.46 3.06 14.19 %
Hertz Global Holdings Inc HTZ 16.00 16.53 2.50 14.03 14.04 %
Farfetch Ltd FTCH 27.00 27.09 3.40 23.69 13.97 %
Madrigal Pharmaceuticals Inc MDGL 135.00 138.56 20.10 118.46 13.96 %
Ocwen Financial Corp OCN 2.00 2.00 0.25 1.75 13.96 %
Direxion Energy Bear 3X Shares ERY 41.00 41.20 5.20 36.00 13.89 %
Revance Therapeutics Inc RVNC 15.00 15.52 2.35 13.17 13.90 %
Intrexon Corp XON 5.00 5.49 1.10 4.39 13.90 %
Kura Oncology Inc KURA 15.00 15.53 2.35 13.18 13.81 %
Tilly's Inc TLYS 10.00 11.44 2.65 8.79 13.77 %
Nordic American Tanker Ltd NAT 2.00 2.06 0.30 1.76 13.64 %
Zafgen Inc ZFGN 2.50 3.00 0.80 2.20 13.64 %
Rite Aid Corporation RAD 0.50 0.69 0.25 0.44 13.53 %
Intellia Therapeutics Inc NTLA 15.00 16.72 3.50 13.22 13.46 %
Scientific Games Corp SGMS 22.00 22.89 3.50 19.39 13.46 %
Arlo Technologies Inc ARLO 4.00 4.38 0.85 3.53 13.31 %
YRC Worldwide Inc YRCW 7.00 7.14 0.96 6.18 13.27 %
Canopy Growth Corporation CGC 45.00 45.88 6.15 39.73 13.25 %
Rocket Pharmaceuticals Inc RCKT 15.00 15.92 2.65 13.27 13.04 %
HUYA Inc - ADR HUYA 25.00 26.73 4.60 22.13 12.97 %
Snap Inc SNAP 11.00 11.16 1.42 9.74 12.94 %
Ultra DJ-AIG Crude Oil ProShares UCO 20.00 20.54 2.83 17.71 12.93 %
Direxion Emerging Markets Bull 3X Shares EDC 81.00 81.56 9.80 71.76 12.88 %
Direxion Daily China Bull 3x Shares YINN 24.00 24.67 3.40 21.27 12.83 %
Minerva Neurosciences Inc NERV 7.50 8.25 1.60 6.65 12.78 %
Hi-Crush Partners LP HCLP 4.00 4.25 0.70 3.55 12.68 %
Canada Goose Holdings inc. GOOS 50.00 51.10 6.70 44.40 12.61 %
Mallinckrodt PLC MNK 21.00 21.87 3.20 18.67 12.48 %
Daqo New Energy Corp DQ 30.00 32.88 6.20 26.68 12.44 %
Tower Semiconductor Ltd. (USA) TSEM 16.00 16.38 2.15 14.23 12.44 %
Advanced Micro Devices, Inc. AMD 23.00 23.30 2.84 20.46 12.41 %
Nutanix Inc NTNX 37.50 38.27 4.90 33.37 12.38 %
BEST Inc (ADR) BEST 5.00 5.25 0.80 4.45 12.36 %
Nio Inc - ADR NIO 5.00 5.75 1.30 4.45 12.36 %
Enanta Pharmaceuticals Inc ENTA 100.00 101.47 12.40 89.07 12.27 %
Moderna Inc MRNA 20.00 21.83 4.00 17.83 12.17 %
Criteo SA (ADR) CRTO 27.50 27.52 3.00 24.52 12.15 %
Scorpio Tankers Inc. STNG 18.00 18.60 2.55 16.05 12.15 %
Turtle Beach Corp HEAR 12.50 13.35 2.20 11.15 12.11 %
Trivago NV - ADR TRVG 5.00 5.16 0.70 4.46 12.11 %
Trade Desk Inc TTD 200.00 207.00 28.60 178.40 12.11 %
Calix Inc CALX 8.00 8.04 0.90 7.14 12.04 %
ProShares UltraShort DJUBS Crude Oil SCO 17.00 17.77 2.60 15.17 12.04 %
Twilio Inc TWLO 125.00 129.37 17.80 111.57 12.04 %
Direxion Energy Bull 3X Shares ERX 22.00 22.34 2.70 19.64 12.02 %
Enzo Biochem, Inc. ENZ 2.50 2.53 0.30 2.23 11.98 %
NetSol Technologies Inc. NTWK 7.50 7.65 0.95 6.70 11.94 %
Alder Biopharmaceuticals Inc ALDR 12.50 13.52 2.35 11.17 11.91 %
AVEO Pharmaceuticals, Inc. AVEO 0.50 0.60 0.15 0.45 11.88 %
Endo International PLC ENDP 8.00 8.45 1.30 7.15 11.89 %
Direxion Technology Bear 3X Shares TECS 16.00 16.16 1.85 14.31 11.83 %
Direxion Emerging Markets Bear 3X Shares EDZ 43.00 43.71 5.20 38.51 11.66 %
EXACT Sciences Corporation EXAS 95.00 95.20 10.10 85.10 11.63 %
AxoGen Inc AXGN 20.00 20.89 2.95 17.94 11.48 %
ZIOPHARM Oncology Inc. ZIOP 3.50 3.59 0.45 3.14 11.46 %
Net 1 UEPS Technologies Inc UEPS 4.00 4.04 0.45 3.59 11.42 %
SVMK Inc SVMK 15.00 15.37 1.90 13.47 11.36 %
Akcea Therapeutics Inc AKCA 30.00 30.15 3.20 26.95 11.32 %
Conn's Inc CONN 22.00 22.99 3.20 19.79 11.17 %
Micron Technology, Inc. MU 39.00 39.53 4.45 35.08 11.17 %
United Technologies Corporation UTX 125.00 125.98 13.50 112.48 11.13 %
IMPINJ Inc PI 17.50 18.25 2.50 15.75 11.11 %
Direxion Small Cap Bull 3X Shares TNA 63.00 63.17 6.45 56.72 11.07 %
PetIQ Inc PETQ 27.00 27.93 3.60 24.32 11.00 %
Crispr Therapeutics AG CRSP 35.00 38.64 7.10 31.54 10.97 %
Concert Pharmaceuticals Inc CNCE 15.00 16.47 2.95 13.52 10.95 %
Savara Inc SVRA 7.50 8.06 1.30 6.76 10.95 %
Callon Petroleum Company CPE 7.00 7.36 1.05 6.31 10.94 %
Lendingtree Inc TREE 340.00 340.88 34.40 306.48 10.94 %
CAI International Inc CAI 22.50 22.84 2.55 20.29 10.89 %
Carrizo Oil & Gas Inc CRZO 11.00 11.62 1.70 9.92 10.89 %
Barnes & Noble, Inc. BKS 5.00 5.26 0.75 4.51 10.86 %
Tuniu Corp TOUR 5.00 5.11 0.60 4.51 10.86 %
Tabula Rasa HealthCare Inc TRHC 55.00 58.23 8.60 49.63 10.82 %
GameStop Corp. GME 11.00 11.06 1.13 9.93 10.78 %
Livent Corp LTHM 12.50 12.59 1.30 11.29 10.77 %
Bilibili Inc - ADR BILI 17.50 18.71 2.90 15.81 10.69 %
Galapagos NV GLPG 95.00 98.78 12.90 85.88 10.62 %
Navistar International Corp NAV 32.00 32.03 3.10 28.93 10.61 %
Titan International Inc TWI 5.00 5.12 0.60 4.52 10.62 %
PDC Energy Inc PDCE 40.00 40.38 4.20 36.18 10.56 %
Radius Health Inc RDUS 17.50 18.68 2.85 15.83 10.55 %
Inovalon Holdings Inc INOV 12.50 12.61 1.30 11.31 10.52 %
ImmunoGen, Inc. IMGN 2.00 2.66 0.85 1.81 10.50 %
Methanex Corporation (USA) MEOH 55.00 55.58 5.80 49.78 10.49 %
Frontdoor Inc FTDR 35.00 35.89 4.20 31.69 10.44 %
Insteel Industries Inc IIIN 20.00 20.16 2.05 18.11 10.44 %
Seres Therapeutics Inc MCRB 5.00 6.58 2.05 4.53 10.38 %
Vivint Solar Inc VSLR 5.00 5.08 0.55 4.53 10.38 %
Canadian Solar Inc. CSIQ 23.00 23.29 2.45 20.84 10.36 %
Direxion Technology Bull 3X Shares TECL 130.00 134.35 16.50 117.85 10.31 %
GoPro Inc GPRO 6.00 6.26 0.82 5.44 10.29 %
The Medicines Company MDCO 27.00 27.13 2.65 24.48 10.29 %
Pinduoduo Inc PDD 22.50 24.50 4.10 20.40 10.29 %
Renewable Energy Group Inc REGI 22.50 23.30 2.90 20.40 10.29 %
Pulse Biosciences Inc PLSE 17.50 18.13 2.25 15.88 10.20 %
Weibo Corp (ADR) WB 60.00 62.66 8.20 54.46 10.17 %
Skechers USA Inc SKX 32.00 32.57 3.50 29.07 10.08 %
Mattel Inc MAT 14.00 14.47 1.75 12.72 10.06 %
Cubic Corporation CUB 55.00 55.50 5.50 50.00 10.00 %
Direxion Daily Aerospace & Defense Bull 3X Shares ETF DFEN 43.00 43.09 4.00 39.09 10.00 %
Vericel Corp VCEL 17.50 19.21 3.30 15.91 9.99 %
Cyberark Software Ltd CYBR 110.00 111.35 11.30 100.05 9.95 %
MacroGenics Inc MGNX 17.50 19.12 3.20 15.92 9.92 %
Approach Resources Inc. AREX 1.00 1.06 0.15 0.91 9.89 %
Eventbrite Inc EB 20.00 22.50 4.30 18.20 9.89 %
Hibbett Sports, Inc. HIBB 17.50 18.48 2.55 15.93 9.86 %
Vicor Corp VICR 30.00 32.21 4.90 27.31 9.85 %
Shopify Inc (US) SHOP 200.00 206.00 23.90 182.10 9.83 %
Comtech Telecomm. Corp. CMTL 22.50 22.59 2.10 20.49 9.81 %
Floor & Decor Holdings Inc FND 37.50 38.85 4.70 34.15 9.81 %
Albireo Pharma Inc ALBO 30.00 31.64 4.30 27.34 9.75 %
Innovative Industrial Properties Inc IIPR 80.00 80.22 7.30 72.92 9.71 %
Baozun Inc (ADR) BZUN 35.00 37.32 5.40 31.92 9.65 %
CSI Compressco LP CCLP 2.50 2.88 0.60 2.28 9.65 %
Covia Holdings Corp CVIA 5.00 6.41 1.85 4.56 9.65 %
Qutoutiao Inc - ADR QTT 15.00 15.58 1.90 13.68 9.65 %
Zogenix, Inc. ZGNX 50.00 51.90 6.30 45.60 9.65 %
Teladoc Health Inc TDOC 60.00 62.83 8.10 54.73 9.63 %
Express, Inc. EXPR 4.00 4.30 0.65 3.65 9.59 %
Western Digital Corp WDC 47.50 48.10 4.75 43.35 9.57 %
American Axle & Manufact. Holdings, Inc. AXL 14.00 14.08 1.30 12.78 9.55 %
Spotify Technology SA SPOT 140.00 141.93 14.10 127.83 9.52 %
Winnebago Industries, Inc. WGO 30.00 31.19 3.80 27.39 9.53 %
APHRIA INC APHA 7.50 9.60 2.75 6.85 9.49 %
Tableau Software Inc DATA 130.00 130.46 11.70 118.76 9.46 %
Proto Labs Inc PRLB 105.00 105.86 9.90 95.96 9.42 %
Ooma Inc OOMA 15.00 15.41 1.70 13.71 9.41 %
Dropbox Inc DBX 22.00 22.31 2.20 20.11 9.40 %
Cray Inc. CRAY 25.00 25.16 2.30 22.86 9.36 %
Culp, Inc. CULP 17.50 17.51 1.50 16.01 9.31 %
Encana Corp (USA) ECA 7.00 7.25 0.85 6.41 9.29 %
Jagged Peak Energy Inc JAG 10.00 10.15 1.00 9.15 9.29 %
58.com Inc (ADR) WUBA 60.00 61.73 6.80 54.93 9.23 %
Alcoa Corp AA 27.00 27.82 3.10 24.72 9.20 %
Ardelyx Inc ARDX 2.50 3.29 1.00 2.29 9.17 %
Chesapeake Energy Corporation CHK 2.50 2.97 0.68 2.29 9.17 %
Fred's, Inc. FRED 2.50 2.79 0.50 2.29 9.17 %
Kala Pharmaceuticals Inc KALA 7.50 8.67 1.80 6.87 9.17 %
Wix.Com Ltd WIX 105.00 107.21 11.00 96.21 9.14 %
United States Steel Corporation X 19.00 19.65 2.24 17.41 9.13 %
Align Technology, Inc. ALGN 250.00 252.37 23.20 229.17 9.09 %
Arena Pharmaceuticals, Inc. ARNA 46.00 46.47 4.30 42.17 9.10 %
Control4 Corp CTRL 16.00 16.72 2.05 14.67 9.07 %
BBVA Banco Frances S.A. (ADR) BFR 10.00 10.67 1.50 9.17 9.05 %
Momo Inc (ADR) MOMO 35.00 38.51 6.40 32.11 9.00 %
DSW Inc. DSW 25.00 25.39 2.45 22.94 8.98 %
Amicus Therapeutics, Inc. FOLD 13.00 13.83 1.90 11.93 8.97 %
New Oriental Education & Tech Grp (ADR) EDU 75.00 77.14 8.30 68.84 8.95 %
Iridium Communications Inc IRDM 24.00 24.98 2.95 22.03 8.94 %
RingCentral Inc RNG 105.00 106.19 9.80 96.39 8.93 %
Turning Point Brands Inc TPB 45.00 48.01 6.70 41.31 8.93 %
Mohawk Industries, Inc. MHK 125.00 128.57 13.80 114.77 8.91 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 21.00 21.23 1.95 19.28 8.92 %
ProShares Ultra Gold Miners GDXX 34.00 34.43 3.20 31.23 8.87 %
Curo Group Holdings Corp CURO 10.00 11.24 2.05 9.19 8.81 %
Devon Energy Corp DVN 29.00 29.64 2.99 26.65 8.82 %
ZTO Express (Cayman) Inc (ADR) ZTO 19.00 19.06 1.60 17.46 8.82 %
ON Semiconductor Corp ON 22.00 22.18 1.95 20.23 8.75 %
PROSHARES FTSE XINHU XPP 72.26 72.45 6.00 66.45 8.74 %
Affimed NV AFMD 2.50 4.00 1.70 2.30 8.70 %
Yamana Gold Inc. (USA) AUY 2.50 2.59 0.29 2.30 8.70 %
Chegg Inc CHGG 40.00 41.10 4.30 36.80 8.70 %
National Vision Holdings Inc EYE 30.00 30.50 2.90 27.60 8.70 %
Key Energy Services Inc KEG 5.00 6.15 1.55 4.60 8.70 %
Tenneco Inc TEN 27.00 27.04 2.20 24.84 8.70 %
KB Home KBH 23.00 23.36 2.19 21.17 8.64 %
Glaukos Corp GKOS 70.00 72.26 7.80 64.46 8.59 %
Penn National Gaming, Inc PENN 22.00 22.11 1.85 20.26 8.59 %
Veeco Instruments Inc. VECO 11.00 11.68 1.55 10.13 8.59 %
Direxion Mid Cap Bull 3X Shares MIDU 40.00 40.84 4.00 36.84 8.58 %
Hawaiian Holdings, Inc. HA 25.00 25.98 2.95 23.03 8.55 %
BJ's Restaurants, Inc. BJRI 45.00 46.76 5.30 41.46 8.54 %
Brooks Automation, Inc BRKS 30.00 30.65 3.00 27.65 8.50 %
Carbon Black Inc CBLK 12.50 13.77 2.25 11.52 8.51 %
Cooper-Standard Holdings Inc CPS 50.00 52.88 6.80 46.08 8.51 %
VOC Energy Trust VOC 5.00 5.16 0.55 4.61 8.46 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 46.00 46.34 3.90 42.44 8.39 %
Trex Company Inc TREX 70.00 70.18 5.60 64.58 8.39 %
Zendesk Inc ZEN 80.00 82.60 8.80 73.80 8.40 %
Changyou.Com Ltd (ADR) CYOU 19.00 19.28 1.75 17.53 8.39 %
Etfmg Alternative Harvest Etf MJ 37.00 37.34 3.20 34.14 8.38 %
UltraShort Oil & Gas ProShares DUG 37.00 37.25 3.10 34.15 8.35 %
AMN Healthcare Services, Inc. AMN 45.00 46.54 5.00 41.54 8.33 %
Unisys Corporation UIS 13.00 13.35 1.35 12.00 8.33 %
Direxion Daily Financial Bear 3X Shares FAZ 9.00 9.11 0.80 8.31 8.30 %
Mercury Systems Inc MRCY 60.00 62.21 6.80 55.41 8.28 %
Fanhua Inc (ADR) FANH 25.00 25.94 2.85 23.09 8.27 %
Spectrum Brands Holdings Inc SPB 55.00 56.40 5.60 50.80 8.27 %
SPS Commerce, Inc. SPSC 105.00 106.69 9.70 96.99 8.26 %
Garrett Motion Inc GTX 12.50 14.75 3.20 11.55 8.23 %
Energy Fuels, Inc UUUU 2.50 3.21 0.90 2.31 8.23 %
Bausch Health Companies Inc BHC 23.00 23.98 2.72 21.26 8.18 %
Ionis Pharmaceuticals Inc IONS 75.00 78.54 9.20 69.34 8.16 %
Penumbra Inc PEN 155.00 155.30 12.00 143.30 8.16 %
IPG Photonics Corporation IPGP 150.00 153.60 14.90 138.70 8.15 %
Allegheny Technologies Incorporated ATI 25.00 25.47 2.35 23.12 8.13 %
C&J Energy Services Inc CJ 15.00 16.18 2.30 13.88 8.07 %
Tidewater Inc. TDW 22.50 23.72 2.90 20.82 8.07 %
NanoString Technologies Inc NSTG 25.00 27.54 4.40 23.14 8.04 %
Ciena Corporation CIEN 39.00 39.41 3.30 36.11 8.00 %
World Acceptance Corp. WRLD 110.00 113.37 11.50 101.87 7.98 %
Big Lots, Inc. BIG 35.00 35.22 2.80 32.42 7.96 %
IAC/InterActiveCorp IAC 210.00 210.05 15.50 194.55 7.94 %
Points International Ltd (USA) PCOM 12.50 12.78 1.20 11.58 7.94 %
National Beverage Corp. FIZZ 57.10 58.61 5.70 52.91 7.92 %
Celgene Corporation CELG 87.50 88.49 7.40 81.09 7.90 %
Mylan NV MYL 27.50 28.08 2.59 25.49 7.89 %
Heidrick & Struggles International, Inc. HSII 40.00 40.78 3.70 37.08 7.87 %
YPF SA (ADR) YPF 14.00 14.33 1.35 12.98 7.86 %
Oceaneering International OII 15.00 15.81 1.90 13.91 7.84 %
Smith Micro Software, Inc. SMSI 2.00 2.40 0.55 1.85 7.83 %
Avanos Medical Inc AVNS 40.00 43.00 5.90 37.10 7.82 %
Avon Products, Inc. AVP 2.50 2.92 0.60 2.32 7.76 %
Elanco Animal Health Inc ELAN 30.00 30.69 2.85 27.84 7.76 %
Methode Electronics Inc. MEI 30.00 30.19 2.35 27.84 7.76 %
Tower International Inc TOWR 22.50 23.03 2.15 20.88 7.76 %
Marathon Oil Corporation MRO 17.00 17.27 1.49 15.78 7.73 %
Lantheus Holdings Inc LNTH 22.50 24.09 3.20 20.89 7.71 %
MYR Group Inc MYRG 35.00 36.50 4.00 32.50 7.69 %
World Wrestling Entertainment, Inc. WWE 90.00 92.37 8.80 83.57 7.69 %
USANA Health Sciences, Inc. USNA 90.00 91.99 8.40 83.59 7.67 %
MasTec, Inc. MTZ 47.00 47.66 4.00 43.66 7.65 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.00 9.70 1.34 8.36 7.66 %
ProShares Ultra QQQ (ETF) QLD 88.00 88.40 6.65 81.75 7.65 %
Delek US Holdings Inc DK 35.00 35.73 3.20 32.53 7.59 %
ProShares UltraShort QQQ (ETF) QID 35.00 35.21 2.68 32.53 7.59 %
Direxion Daily Financial Bull 3X Shares FAS 65.00 65.17 4.75 60.42 7.58 %
51job, Inc. (ADR) JOBS 70.00 72.37 7.30 65.07 7.58 %
Allegiant Travel Company ALGT 125.00 125.81 9.60 116.21 7.56 %
Axos Financial Inc AX 30.00 30.44 2.55 27.89 7.57 %
Steelcase Inc. SCS 17.50 17.52 1.25 16.27 7.56 %
Enerplus Corp (USA) ERF 8.00 8.19 0.75 7.44 7.53 %
Infinera Corp. INFN 4.00 4.77 1.05 3.72 7.53 %
Oxford Industries Inc OXM 75.00 75.75 6.00 69.75 7.53 %
Pan American Silver Corp. (USA) PAAS 13.00 13.24 1.15 12.09 7.53 %
TTEC Holdings Inc TTEC 35.00 35.10 2.55 32.55 7.53 %
Davita Inc DVA 52.50 53.54 4.70 48.84 7.49 %
Griffon Corporation GFF 17.50 18.28 2.00 16.28 7.49 %
MarineMax Inc HZO 17.50 18.98 2.70 16.28 7.49 %
Centurylink Inc CTL 12.00 12.10 0.93 11.17 7.43 %
PROSHARES EMERG MKTS EET 74.00 74.28 5.40 68.88 7.43 %
Manhattan Associates, Inc. MANH 55.00 55.30 4.10 51.20 7.42 %
Terex Corporation TEX 32.00 32.79 3.00 29.79 7.42 %
Grupo Televisa SAB (ADR) TV 11.00 11.09 0.85 10.24 7.42 %
CarMax, Inc KMX 60.00 61.06 5.20 55.86 7.41 %
AppFolio Inc APPF 70.00 74.38 9.20 65.18 7.39 %
NCR Corporation NCR 28.00 28.37 2.30 26.07 7.40 %
Bitauto Hldg Ltd (ADR) BITA 15.00 17.17 3.20 13.97 7.37 %
Cimpress NV CMPR 75.00 79.05 9.20 69.85 7.37 %
GMS Inc GMS 15.00 16.52 2.55 13.97 7.37 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 16.00 16.60 1.69 14.91 7.31 %
2U Inc TWOU 65.00 69.07 8.50 60.57 7.31 %
Marriott Vacations Worldwide Corp VAC 95.00 95.02 6.50 88.52 7.32 %
Care.com Inc CRCM 17.50 19.16 2.85 16.31 7.30 %
Sanmina Corp SANM 30.00 30.56 2.60 27.96 7.30 %
Tutor Perini Corp TPC 17.50 18.51 2.20 16.31 7.30 %
Applied Materials, Inc. AMAT 40.00 40.39 3.10 37.29 7.27 %
Autodesk, Inc. ADSK 150.00 153.28 13.40 139.88 7.23 %
CNX Resources Corp CNX 10.00 10.72 1.40 9.32 7.24 %
Gogo Inc GOGO 4.00 4.88 1.15 3.73 7.24 %
Vishay Intertechnology VSH 20.00 20.25 1.60 18.65 7.24 %
LivaNova PLC LIVN 95.00 95.83 7.20 88.63 7.19 %
Fluor Corporation (NEW) FLR 37.50 37.74 2.75 34.99 7.17 %
Sothebys BID 39.00 39.70 3.30 36.40 7.14 %
Greif, Inc. GEF 40.00 40.53 3.20 37.33 7.15 %
Micro Focus International Plc MFGP 25.00 25.23 1.90 23.33 7.16 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 22.00 22.68 2.15 20.53 7.16 %
Five9 Inc FIVN 50.00 54.47 7.80 46.67 7.14 %
Perceptron, Inc. PRCP 7.50 7.65 0.65 7.00 7.14 %
SandRidge Energy Inc. SD 7.50 8.05 1.05 7.00 7.14 %
TiVo Corp TIVO 9.00 9.30 0.90 8.40 7.14 %
Westinghouse Air Brake Technologies Corp WAB 70.00 71.14 5.80 65.34 7.13 %
BioMarin Pharmaceutical Inc. BMRN 90.00 94.52 10.50 84.02 7.12 %
Career Education Corp. CECO 16.00 16.54 1.60 14.94 7.10 %
Moelis & Co MC 38.75 42.18 6.00 36.18 7.10 %
Natural Gas Services Group, Inc. NGS 17.50 18.09 1.75 16.34 7.10 %
Ollie's Bargain Outlet Holdings Inc OLLI 75.00 79.44 9.40 70.04 7.08 %
Symantec Corporation SYMC 23.00 23.02 1.54 21.48 7.08 %
Ultra Russell2000 ProShares UWM 68.00 68.81 5.30 63.51 7.07 %
Rio Tinto plc (ADR) RIO 55.00 55.99 4.60 51.39 7.02 %
Biogen Inc BIIB 325.00 329.71 26.00 303.71 7.01 %
Sturm Ruger & Company Inc RGR 50.00 50.33 3.60 46.73 7.00 %
Chemours Co CC 37.00 37.89 3.30 34.59 6.97 %
Liberty Global Inc LBTYK 25.00 25.37 2.00 23.37 6.97 %
Medidata Solutions Inc MDSO 75.00 76.21 6.10 70.11 6.97 %
Halliburton Company HAL 27.50 27.97 2.26 25.71 6.96 %
Power Integrations Inc POWI 70.00 71.64 6.20 65.44 6.97 %
Flex Ltd FLEX 10.00 10.32 0.97 9.35 6.95 %
Strategic Education Inc STRA 135.00 138.32 12.10 126.22 6.96 %
Tata Motors Limited (ADR) TTM 12.00 12.92 1.70 11.22 6.95 %
Papa John's Int'l, Inc. PZZA 45.00 47.18 5.10 42.08 6.94 %
Allied Motion Technologies, Inc. AMOT 40.00 40.26 2.85 37.41 6.92 %
PTC Inc PTC 90.00 91.17 7.00 84.17 6.93 %
Monro Inc MNRO 75.00 75.36 5.20 70.16 6.90 %
Oshkosh Corp OSK 75.00 75.26 5.10 70.16 6.90 %
Kohl's Corporation KSS 67.50 67.96 4.80 63.16 6.87 %
Amazon.com, Inc. AMZN 1,710.00 1,712.43 111.85 1,600.58 6.84 %
Fabrinet FN 50.00 54.30 7.50 46.80 6.84 %
Rev Group Inc REVG 10.00 10.96 1.60 9.36 6.84 %
TRI Pointe Group Inc TPH 12.50 12.80 1.10 11.70 6.84 %
VMware, Inc. VMW 180.00 181.59 13.10 168.49 6.83 %
Teradyne, Inc. TER 40.00 40.45 3.00 37.45 6.81 %
Workiva Inc WK 45.00 48.53 6.40 42.13 6.81 %
Triton International Ltd TRTN 30.00 30.69 2.60 28.09 6.80 %
First Majestic Silver Corp. AG 6.00 6.72 1.10 5.62 6.76 %
American Woodmark Corporation AMWD 75.00 79.85 9.60 70.25 6.76 %
Alibaba Group Holding Ltd BABA 180.00 180.94 12.35 168.59 6.77 %
New York Times Co NYT 34.00 34.25 2.40 31.85 6.75 %
AutoNation, Inc. AN 32.00 32.88 2.90 29.98 6.74 %
Silicon Laboratories SLAB 80.00 82.15 7.20 74.95 6.74 %
Peabody Energy Corporation BTU 29.15 29.43 2.10 27.33 6.66 %
Credit Acceptance Corp. CACC 450.00 454.97 33.10 421.87 6.67 %
Companhia Paranaense de Energia (ADR) ELP 10.00 10.07 0.70 9.38 6.67 %
Direxion Daily China 3X Bear Shares YANG 40.00 43.90 6.40 37.50 6.67 %
Cleveland-Cliffs Inc CLF 9.00 9.97 1.53 8.44 6.64 %
Intuitive Surgical, Inc. ISRG 555.00 558.23 37.80 520.43 6.64 %
OSI Systems, Inc. OSIS 85.00 86.01 6.30 79.71 6.64 %
Caesarstone Ltd CSTE 15.00 15.87 1.80 14.07 6.61 %
Forum Energy Technologies Inc FET 5.00 5.99 1.30 4.69 6.61 %
II-VI, Inc. IIVI 35.00 39.63 6.80 32.83 6.61 %
EOG Resources Inc EOG 87.50 88.74 6.65 82.09 6.59 %
Group 1 Automotive, Inc. GPI 60.00 61.39 5.10 56.29 6.59 %
Cameco Corp (USA) CCJ 12.00 12.41 1.15 11.26 6.57 %
Kroger Co KR 24.00 24.37 1.85 22.52 6.57 %
RBC Bearings Incorporated ROLL 130.00 131.49 9.50 121.99 6.57 %
TopBuild Corp BLD 60.00 63.81 7.50 56.31 6.55 %
Cigna Corp CI 165.00 166.46 11.60 154.86 6.55 %
MKS Instruments, Inc. MKSI 85.00 87.78 8.00 79.78 6.54 %
UltraShort Russell2000 ProShares TWM 15.00 15.33 1.25 14.08 6.53 %
NXP Semiconductors NV NXPI 90.00 93.39 8.90 84.49 6.52 %
Ralph Lauren Corp RL 120.00 120.78 8.10 112.68 6.50 %
Yum China Holdings Inc YUMC 42.50 42.71 2.80 39.91 6.49 %
International Game Technology PLC IGT 13.00 13.46 1.25 12.21 6.47 %
RealPage Inc RP 60.00 61.35 5.00 56.35 6.48 %
Rush Enterprises, Inc. RUSHA 40.00 41.17 3.60 37.57 6.47 %
Calavo Growers, Inc. CVGW 85.00 85.95 6.10 79.85 6.45 %
Genesee & Wyoming Inc GWR 85.00 85.48 5.60 79.88 6.41 %
Merit Medical Systems, Inc. MMSI 60.00 60.89 4.50 56.39 6.40 %
Embraer SA (ADR) ERJ 20.00 20.40 1.60 18.80 6.38 %
H & R Block Inc HRB 24.00 24.36 1.80 22.56 6.38 %
Jumei International Holding Ltd(ADR) JMEI 2.00 2.33 0.45 1.88 6.38 %
Nordstrom, Inc. JWN 42.50 43.75 3.80 39.95 6.38 %
Shenandoah Telecommunications Company SHEN 45.00 46.60 4.30 42.30 6.38 %
SkyWest, Inc. SKYW 50.00 51.60 4.60 47.00 6.38 %
Telaria Inc TLRA 5.00 5.95 1.25 4.70 6.38 %
Tencent Music Entertainment Group - ADR TME 18.00 18.27 1.35 16.92 6.38 %
United States Oil Fund LP (ETF) USO 12.00 12.20 0.92 11.28 6.38 %
Insperity Inc NSP 120.00 123.12 10.30 112.82 6.36 %
Vertex Pharmaceuticals Incorporated VRTX 185.00 188.26 14.30 173.96 6.35 %
AerCap Holdings N.V. AER 42.50 43.48 3.50 39.98 6.30 %
Hanesbrands Inc. HBI 17.00 17.64 1.65 15.99 6.28 %
Murphy USA Inc MUSA 80.00 80.38 5.10 75.28 6.27 %
Old Dominion Freight Line ODFL 145.00 147.14 10.70 136.44 6.27 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.71 28.08 2.00 26.08 6.25 %
Party City Holdco Inc PRTY 7.50 8.56 1.50 7.06 6.23 %
AngloGold Ashanti Limited (ADR) AU 13.00 13.59 1.35 12.24 6.21 %
Bloomin' Brands Inc BLMN 20.00 20.48 1.65 18.83 6.21 %
Primo Water Corporation PRMW 15.00 15.28 1.15 14.12 6.19 %
Stanley Black & Decker, Inc. SWK 130.00 131.51 9.10 122.41 6.20 %
ANI Pharmaceuticals Inc ANIP 60.00 63.61 7.10 56.51 6.18 %
MicroStrategy Incorporated MSTR 145.00 148.37 11.80 136.57 6.17 %
Patterson Companies, Inc. PDCO 22.00 22.32 1.60 20.72 6.18 %
Spirit AeroSystems Holdings, Inc. SPR 90.00 91.26 6.50 84.76 6.18 %
Targa Resources Corp TRGP 40.00 40.02 2.35 37.67 6.19 %
Paypal Holdings Inc PYPL 100.00 100.74 6.55 94.19 6.17 %
Constellation Brands, Inc. STZ 170.00 170.44 10.30 160.14 6.16 %
Teradata Corporation TDC 47.50 47.95 3.20 44.74 6.16 %
BorgWarner Inc. BWA 37.50 37.83 2.50 35.33 6.14 %
Navigant Consulting, Inc. NCI 19.00 19.65 1.75 17.90 6.15 %
Dave & Buster's Entertainment Inc PLAY 45.00 48.00 5.60 42.40 6.13 %
Tegna Inc TGNA 14.00 14.39 1.20 13.19 6.14 %
Alaska Air Group, Inc. ALK 55.00 55.73 3.90 51.83 6.12 %
Jeld-Wen Holding Inc JELD 17.50 18.74 2.25 16.49 6.12 %
Trinity Industries Inc TRN 22.00 22.23 1.50 20.73 6.13 %
Altisource Portfolio Solutions S.A. ASPS 25.00 26.31 2.75 23.56 6.11 %
Natural Health Trends Corp. NHTC 12.50 13.28 1.50 11.78 6.11 %
Penn Virginia Corporation PVAC 50.00 52.62 5.50 47.12 6.11 %
Catalent Inc CTLT 40.00 42.21 4.50 37.71 6.07 %
Kirkland's, Inc. KIRK 7.50 7.87 0.80 7.07 6.08 %
Liberty Global PLC LBTYA 25.00 26.02 2.45 23.57 6.07 %
Boeing Co BA 370.00 378.89 30.00 348.89 6.05 %
Hilton Grand Vacations Inc HGV 31.00 31.93 2.70 29.23 6.06 %
Natera Inc NTRA 17.50 19.40 2.90 16.50 6.06 %
Booking Holdings Inc BKNG 1,740.00 1,751.37 110.50 1,640.87 6.04 %
Hollysys Automation Technologies Ltd HOLI 20.00 20.96 2.10 18.86 6.04 %
Bank Ozk OZK 30.00 31.24 2.95 28.29 6.04 %
Walgreens Boots Alliance Inc WBA 62.50 62.64 3.70 58.94 6.04 %
Altra Industrial Motion Corp AIMC 31.00 31.74 2.50 29.24 6.02 %
ResMed Inc. RMD 100.00 100.32 6.00 94.32 6.02 %
Apache Corporation APA 32.50 34.46 3.80 30.66 6.00 %
Darling Ingredients Inc DAR 21.00 21.31 1.50 19.81 6.01 %
Under Armour Inc UAA 20.00 22.21 3.35 18.86 6.02 %
iShares MSCI South Africa Index (ETF) EZA 52.00 52.66 3.60 49.06 5.99 %
Webster Financial Corporation WBS 55.00 55.19 3.30 51.89 5.99 %
Adobe Inc ADBE 255.00 257.65 17.00 240.65 5.96 %
Ultra Dow30 ProShares DDM 46.00 46.26 2.85 43.41 5.97 %
Microchip Technology Inc. MCHP 85.00 86.11 5.90 80.21 5.97 %
FedEx Corporation FDX 175.00 177.96 12.80 165.16 5.96 %
LivePerson, Inc. LPSN 25.00 28.50 4.90 23.60 5.93 %
ANSYS, Inc. ANSS 180.00 180.44 10.50 169.94 5.92 %
TechnipFMC PLC FTI 22.00 22.92 2.15 20.77 5.92 %
Dynavax Technologies Corporation DVAX 7.00 7.96 1.35 6.61 5.90 %
ProShares UltraPro Short 20+ Year Treasury TTT 25.00 25.21 1.60 23.61 5.89 %
Marathon Petroleum Corp MPC 60.00 60.47 3.80 56.67 5.88 %
CommVault Systems, Inc. CVLT 62.50 64.64 5.60 59.04 5.86 %
Grupo Financiero Galicia S.A. (ADR) GGAL 25.00 28.32 4.70 23.62 5.84 %
Aspen Technology, Inc. AZPN 100.00 102.29 7.80 94.49 5.83 %
Banc of California Inc BANC 14.00 14.43 1.20 13.23 5.82 %
Eagle Materials, Inc. EXP 70.00 72.25 6.10 66.15 5.82 %
Expedia Group Inc EXPE 120.00 121.49 8.10 113.39 5.83 %
Hasbro, Inc. HAS 85.00 86.72 6.40 80.32 5.83 %
Kulicke and Soffa Industries Inc. KLIC 22.00 22.99 2.20 20.79 5.82 %
Transenterix Inc TRXC 2.00 2.39 0.50 1.89 5.82 %
Darden Restaurants, Inc. DRI 110.00 110.66 6.70 103.96 5.81 %
Kennametal Inc. KMT 35.00 36.28 3.20 33.08 5.80 %
Advanced Energy Industries, Inc. AEIS 45.00 48.54 6.00 42.54 5.78 %
Briggs & Stratton Corporation BGG 12.50 12.62 0.80 11.82 5.75 %
ProShares UltraShort Europe EPV 32.00 32.16 1.90 30.26 5.75 %
Kirkland Lake Gold Ltd KL 30.00 33.47 5.10 28.37 5.75 %
Red Rock Resorts Inc RRR 25.00 26.49 2.85 23.64 5.75 %
FLIR Systems, Inc. FLIR 50.00 50.14 2.85 47.29 5.73 %
DENTSPLY SIRONA Inc XRAY 49.00 49.09 2.75 46.34 5.74 %
Despegar.com Corp DESP 15.00 16.44 2.25 14.19 5.71 %
Kosmos Energy Ltd KOS 5.00 5.93 1.20 4.73 5.71 %
Mitek Systems, Inc. MITK 10.00 11.26 1.80 9.46 5.71 %
Baker Hughes A GE Co BHGE 27.00 27.85 2.30 25.55 5.68 %
United States Cellular Corp USM 45.00 47.18 4.60 42.58 5.68 %
Popular Inc BPOP 55.00 55.35 3.30 52.05 5.67 %
M/I Homes Inc MHO 25.00 26.01 2.35 23.66 5.66 %
Stifel Financial Corp SF 55.00 55.65 3.60 52.05 5.67 %
Universal Forest Products, Inc. UFPI 30.00 30.74 2.35 28.39 5.67 %
Office Depot Inc ODP 3.00 3.36 0.52 2.84 5.63 %
RedHill Biopharma Ltd. RDHL 7.50 8.55 1.45 7.10 5.63 %
Broadcom Inc AVGO 290.00 290.15 15.50 274.65 5.59 %
Inphi Corporation IPHI 40.00 44.28 6.40 37.88 5.60 %
Westrock Co WRK 37.50 37.56 2.05 35.51 5.60 %
PulteGroup, Inc. PHM 26.00 26.87 2.24 24.63 5.56 %
Triple-S Management Corp. GTS 22.50 24.62 3.30 21.32 5.53 %
W W Grainger Inc GWW 290.00 297.18 22.40 274.78 5.54 %
Lowe's Companies, Inc. LOW 100.00 100.15 5.40 94.75 5.54 %
Vail Resorts, Inc. MTN 210.00 213.99 15.00 198.99 5.53 %
UltraShort Basic Materials ProShares SMN 28.00 28.58 2.05 26.53 5.54 %
Anavex Life Sciences Corp AVXL 2.50 3.02 0.65 2.37 5.49 %
Brightcove Inc BCOV 7.50 8.16 1.05 7.11 5.49 %
Crescent Point Energy Corporation CPG 2.50 2.97 0.60 2.37 5.49 %
CTS Corporation CTS 30.00 30.79 2.35 28.44 5.49 %
Vocera Communications Inc VCRA 30.00 32.94 4.50 28.44 5.49 %
Cabot Microelectronics Corporation CCMP 110.00 111.51 7.20 104.31 5.45 %
EPAM Systems Inc EPAM 165.00 169.46 13.00 156.46 5.46 %
eBay Inc EBAY 36.00 36.29 2.15 34.14 5.45 %
UltraShort Dow30 ProShares DXD 28.00 28.56 2.00 26.56 5.42 %
Santander Consumer USA Holdings Inc SC 21.00 21.27 1.35 19.92 5.42 %
Guggenheim Solar ETF TAN 24.00 24.02 1.25 22.77 5.40 %
VanEck Vectors Gold Miners ETF GDX 22.00 22.29 1.41 20.88 5.36 %
Morgan Stanley MS 43.00 43.31 2.49 40.82 5.34 %
Fair Isaac Corporation FICO 260.00 263.16 16.30 246.86 5.32 %
PRA Health Sciences Inc PRAH 100.00 104.84 9.90 94.94 5.33 %
Henry Schein, Inc. HSIC 57.50 59.30 4.70 54.60 5.31 %
Hub Group Inc HUBG 40.00 42.78 4.80 37.98 5.32 %
INTL Fcstone Inc INTL 40.00 41.38 3.40 37.98 5.32 %
Tyson Foods, Inc. TSN 65.00 65.22 3.50 61.72 5.31 %
PriceSmart, Inc. PSMT 60.00 62.29 5.30 56.99 5.28 %
Chuy's Holdings Inc CHUY 20.00 22.40 3.40 19.00 5.26 %
Cabot Oil & Gas Corporation COG 25.00 25.95 2.20 23.75 5.26 %
Deutsche Bank AG (USA) DB 8.00 8.87 1.27 7.60 5.26 %
GrafTech International Ltd EAF 11.80 13.51 2.30 11.21 5.26 %
Nautilus, Inc. NLS 5.00 6.15 1.40 4.75 5.26 %
Nuance Communications Inc. NUAN 16.00 16.70 1.50 15.20 5.26 %
Estee Lauder Companies Inc EL 160.00 162.73 10.70 152.03 5.24 %
Sony Corp (ADR) SNE 45.00 46.26 3.50 42.76 5.24 %
Axalta Coating Systems Ltd AXTA 25.00 25.96 2.20 23.76 5.22 %
ExlService Holdings, Inc. EXLS 60.00 60.42 3.40 57.02 5.23 %
Nike Inc NKE 85.00 86.80 6.00 80.80 5.20 %
Pool Corporation POOL 155.00 156.94 9.60 147.34 5.20 %
SS&C Technologies Holdings, Inc. SSNC 60.00 62.23 5.20 57.03 5.21 %
F5 Networks, Inc. FFIV 150.00 153.69 11.10 142.59 5.20 %
FormFactor, Inc. FORM 15.00 15.71 1.45 14.26 5.19 %
Asbury Automotive Group, Inc. ABG 65.00 68.30 6.50 61.80 5.18 %
InterXion Holding NV INXN 65.00 66.00 4.20 61.80 5.18 %
Martin Marietta Materials, Inc. MLM 190.00 193.43 12.80 180.63 5.19 %
Apple Inc. AAPL 185.00 186.21 10.30 175.91 5.17 %
BMC Stock Holdings Inc BMCH 17.50 17.94 1.30 16.64 5.17 %
Guidewire Software Inc GWRE 90.00 93.88 8.30 85.58 5.16 %
Echostar Corporation SATS 35.00 37.18 3.90 33.28 5.17 %
Harsco Corporation HSC 20.00 21.77 2.75 19.02 5.15 %
Banco Macro SA (ADR) BMA 45.00 49.30 6.50 42.80 5.14 %
ProShares Ultra Health Care RXL 105.00 105.46 5.60 99.86 5.15 %
Intersect ENT Inc XENT 32.50 34.01 3.10 30.91 5.14 %
Equifax Inc. EFX 110.00 111.04 6.40 104.64 5.12 %
Market Vectors Oil Services ETF OIH 16.00 16.99 1.77 15.22 5.12 %
Potbelly Corp PBPB 8.00 8.46 0.85 7.61 5.12 %
Line Corp (ADR) LN 32.50 34.92 4.00 30.92 5.11 %
STMicroelectronics NV (ADR) STM 15.00 16.47 2.20 14.27 5.12 %
Olympic Steel, Inc. ZEUS 15.00 16.72 2.45 14.27 5.12 %
Aircastle Limited AYR 20.00 20.13 1.10 19.03 5.10 %
ALPS Medical Breakthroughs ETF SBIO 35.00 35.80 2.50 33.30 5.11 %
Union Bankshares Corp UBSH 35.00 35.25 1.95 33.30 5.11 %
Verso Corp VRS 17.50 19.60 2.95 16.65 5.11 %
iShares NASDAQ Biotechnology Index (ETF) IBB 114.00 114.20 5.70 108.50 5.07 %
Seritage Growth Properties SRG 45.00 45.93 3.10 42.83 5.07 %
Sogou Inc SOGO 5.00 6.26 1.50 4.76 5.04 %
Extended Stay America Inc STAY 17.50 18.16 1.50 16.66 5.04 %
Washington Prime Group Inc WPG 5.00 5.16 0.40 4.76 5.04 %
Xerox Corp XRX 31.00 31.61 2.10 29.51 5.05 %
Arconic Inc ARNC 18.00 18.99 1.85 17.14 5.02 %
Goodyear Tire & Rubber Co GT 17.00 17.89 1.70 16.19 5.00 %
Interpublic Group of Companies Inc IPG 22.00 22.35 1.40 20.95 5.01 %
Electronics For Imaging, Inc. EFII 25.00 27.41 3.60 23.81 5.00 %
Brookdale Senior Living, Inc. BKD 6.00 6.82 1.10 5.71 4.99 %
IDEXX Laboratories, Inc. IDXX 210.00 216.21 16.20 200.01 4.99 %
LCI Industries LCII 75.00 79.53 8.10 71.43 5.00 %
Vodafone Group Plc (ADR) VOD 19.00 19.05 0.95 18.10 5.00 %
ASML Holding NV (ADR) ASML 190.00 192.81 11.80 181.01 4.97 %
Mastercard Inc MA 230.00 231.20 12.10 219.10 4.97 %
Marriott International Inc MAR 120.00 122.32 8.00 114.32 4.97 %
Tractor Supply Company TSCO 87.50 89.46 6.10 83.36 4.97 %
Check Point Software Technologies Ltd. CHKP 125.00 125.63 6.50 119.13 4.93 %
Lincoln National Corporation LNC 62.50 62.71 3.15 59.56 4.94 %
La-Z-Boy Incorporated LZB 30.00 33.69 5.10 28.59 4.93 %
J M Smucker Co SJM 105.00 105.56 5.50 100.06 4.94 %
Motorola Solutions Inc MSI 140.00 140.63 7.20 133.43 4.92 %
Select Energy Services Inc WTTR 10.00 11.13 1.60 9.53 4.93 %
Taylor Morrison Home Corp TMHC 17.50 17.68 1.00 16.68 4.92 %
Jacobs Engineering Group Inc JEC 72.50 73.81 4.70 69.11 4.90 %
Texas Instruments Incorporated TXN 110.00 110.66 5.80 104.86 4.90 %
Avery Dennison Corp AVY 110.00 110.18 5.30 104.88 4.88 %
Comfort Systems USA, Inc. FIX 50.00 52.48 4.80 47.68 4.87 %
T-Mobile Us Inc TMUS 72.50 73.43 4.30 69.13 4.87 %
Packaging Corp Of America PKG 95.00 96.19 5.60 90.59 4.86 %
Hilton Worldwide Holdings Inc HLT 85.00 85.78 4.70 81.08 4.83 %
Corbus Pharmaceuticals Holdings Inc CRBP 5.00 6.72 1.95 4.77 4.82 %
Harmonic Inc HLIT 5.00 5.62 0.85 4.77 4.82 %
Ribbon Communications Inc RBBN 5.00 5.22 0.45 4.77 4.82 %
Washington Federal Inc. WAFD 30.00 30.07 1.45 28.62 4.82 %
Goldman Sachs Group Inc GS 195.00 198.22 12.15 186.07 4.80 %
Westlake Chemical Corporation WLK 65.00 69.22 7.20 62.02 4.80 %
AstraZeneca plc (ADR) AZN 42.50 42.51 1.95 40.56 4.78 %
Under Armour, Inc. UA 17.50 19.80 3.10 16.70 4.79 %
Altaba Inc AABA 72.50 73.71 4.50 69.21 4.75 %
CIT Group Inc. CIT 50.00 50.14 2.41 47.73 4.76 %
QUALCOMM, Inc. QCOM 55.00 56.60 4.10 52.50 4.76 %
Royal Gold, Inc (USA) RGLD 90.00 90.71 4.80 85.91 4.76 %
Amgen, Inc. AMGN 190.00 191.26 9.85 181.41 4.74 %
Flowers Foods, Inc. FLO 20.00 20.35 1.25 19.10 4.71 %
WESCO International, Inc. WCC 50.00 52.75 5.00 47.75 4.71 %
Bunge Ltd BG 52.50 52.85 2.70 50.15 4.69 %
ProShares UltraShort MSCI Japan EWV 29.00 29.70 2.00 27.70 4.69 %
Energy Transfer LP ET 15.00 15.05 0.72 14.33 4.68 %
Murphy Oil Corporation MUR 27.50 29.77 3.50 26.27 4.68 %
Nucor Corporation NUE 57.50 58.53 3.60 54.93 4.68 %
Molson Coors Brewing Co TAP 60.00 60.82 3.50 57.32 4.68 %
Cheesecake Factory Inc CAKE 45.00 46.40 3.40 43.00 4.65 %
Columbia Sportswear Company COLM 100.00 103.76 8.20 95.56 4.65 %
WisdomTree India Earnings EPI 26.00 26.25 1.40 24.85 4.63 %
iShares MSCI South Korea Index Fund(ETF) EWY 62.00 62.01 2.75 59.26 4.62 %
Aquinox Pharmaceuticals Inc AQXP 2.50 2.74 0.35 2.39 4.60 %
Market Vectors Brazil Small-Cap ETF BRF 22.00 22.48 1.45 21.03 4.61 %
Landstar System, Inc. LSTR 105.00 109.27 8.90 100.37 4.61 %
ProShares Ultra MSCI Japan EZJ 31.72 32.18 1.85 30.33 4.60 %
Masco Corp MAS 38.00 38.98 2.65 36.33 4.60 %
Vistra Energy Corp VST 25.00 25.60 1.70 23.90 4.60 %
International Paper Co IP 45.00 45.49 2.47 43.02 4.59 %
Tupperware Brands Corporation TUP 25.00 27.21 3.30 23.91 4.56 %
Zions Bancorporation NA ZION 49.00 49.17 2.31 46.86 4.57 %
Ferro Corporation FOE 17.50 18.74 2.00 16.74 4.54 %
General Mills, Inc. GIS 47.50 47.51 2.07 45.44 4.53 %
Sealed Air Corp SEE 45.00 45.30 2.25 43.05 4.53 %
Omnicom Group Inc. OMC 75.00 75.46 3.70 71.76 4.52 %
Wabash National Corporation WNC 12.50 13.21 1.25 11.96 4.52 %
Coty Inc COTY 10.00 10.89 1.32 9.57 4.49 %
HCI Group Inc HCI 40.00 42.58 4.30 38.28 4.49 %
iShares Dow Jones US Home Const. (ETF) ITB 34.00 34.59 2.05 32.54 4.49 %
First Trust Dow Jones Internet Index FDN 137.00 138.83 7.70 131.13 4.48 %
Addus Homecare Corporation ADUS 60.00 64.64 7.20 57.44 4.46 %
Target Corporation TGT 75.00 76.67 4.85 71.82 4.43 %
Assured Guaranty Ltd. AGO 44.00 44.92 2.78 42.14 4.41 %
United States Brent Oil Fund LP BNO 18.00 18.99 1.75 17.24 4.41 %
Crown Holdings, Inc. CCK 52.50 54.38 4.10 50.28 4.42 %
iShares S&P NA Tec. Semi. Idx. Fd.(ETF) SOXX 185.00 189.50 12.30 177.20 4.40 %
Carnival Corp CCL 55.00 56.59 3.90 52.69 4.38 %
Garmin Ltd. GRMN 82.50 83.23 4.20 79.03 4.39 %
Intel Corporation INTC 52.50 54.30 4.00 50.30 4.37 %
ITT Inc ITT 55.00 57.60 4.90 52.70 4.36 %
Kraton Corp KRA 30.00 32.95 4.20 28.75 4.35 %
Nokia Oyj (ADR) NOK 6.00 6.38 0.63 5.75 4.35 %
Rockwell Automation ROK 175.00 179.30 11.60 167.70 4.35 %
Starbucks Corporation SBUX 70.00 70.68 3.60 67.08 4.35 %
A. O. Smith Corp AOS 50.00 51.32 3.40 47.92 4.34 %
BlackRock, Inc. BLK 430.00 433.64 21.50 412.14 4.33 %
Digital Realty Trust, Inc. DLR 115.00 115.23 5.00 110.23 4.33 %
Howard Hughes Corp HHC 110.00 110.35 4.90 105.45 4.31 %
iShares Dow Jones US Oil Equip. (ETF) IEZ 24.00 24.96 1.95 23.01 4.30 %
Natural Resource Partners LP NRP 40.00 42.25 3.90 38.35 4.30 %
Tellurian Inc TELL 7.50 9.99 2.80 7.19 4.31 %
Telefonaktiebolaget LM Ericsson ERIC 9.00 9.63 1.00 8.63 4.29 %
PowerShares DB Oil DBO 10.00 10.44 0.85 9.59 4.28 %
Markel Corporation MKL 1,000.00 1,007.93 49.00 958.93 4.28 %
LPL Financial Holdings Inc LPLA 70.00 74.54 7.40 67.14 4.26 %
Talos Energy Inc TALO 22.50 24.78 3.20 21.58 4.26 %
Clean Harbors Inc CLH 65.00 68.76 6.40 62.36 4.23 %
Live Nation Entertainment, Inc. LYV 60.00 63.46 5.90 57.56 4.24 %
Boise Cascade Co BCC 25.00 27.29 3.30 23.99 4.21 %
Nextera Energy Partners LP NEP 45.00 46.13 2.95 43.18 4.21 %
Franco-Nevada Corporation FNV 75.00 76.79 4.80 71.99 4.18 %
Intuit Inc. INTU 250.00 258.17 18.20 239.97 4.18 %
Lamar Advertising Co LAMR 77.50 77.79 3.40 74.39 4.18 %
Seacor Holdings, Inc. CKH 40.00 42.60 4.20 38.40 4.17 %
Kimberly Clark Corp KMB 120.00 120.20 5.00 115.20 4.17 %
Contango Oil & Gas Company MCF 2.50 3.35 0.95 2.40 4.17 %
New York Community Bancorp, Inc. NYCB 12.00 12.02 0.50 11.52 4.17 %
Resonant Inc RESN 2.50 2.85 0.45 2.40 4.17 %
Secureworks Corp SCWX 17.50 19.25 2.45 16.80 4.17 %
SLM Corp SLM 10.00 10.52 0.92 9.60 4.17 %
Westport Innovations Inc. (USA) WPRT 1.00 1.51 0.55 0.96 4.17 %
Amphenol Corporation APH 95.00 95.41 4.20 91.21 4.16 %
Citizens Financial Group Inc CFG 35.00 35.86 2.25 33.61 4.14 %
Cullen/Frost Bankers, Inc. CFR 100.00 102.33 6.30 96.03 4.13 %
Warrior Met Coal Inc HCC 25.00 28.61 4.60 24.01 4.12 %
Xylem Inc XYL 75.00 76.74 4.70 72.04 4.11 %
Discover Financial Services DFS 72.50 73.15 3.50 69.65 4.09 %
Barrick Gold Corp (USA) GOLD 12.00 12.99 1.46 11.53 4.08 %
SunTrust Banks, Inc. STI 62.50 63.80 3.75 60.05 4.08 %
Comerica Incorporated CMA 80.00 82.28 5.40 76.88 4.06 %
DCP Midstream LP DCP 30.00 31.13 2.30 28.83 4.06 %
East West Bancorp, Inc. EWBC 50.00 52.45 4.40 48.05 4.06 %
Industrial Logistics Properties Trust ILPT 20.00 20.32 1.10 19.22 4.06 %
Corelogic Inc CLGX 35.00 37.04 3.40 33.64 4.04 %
Clorox Co CLX 160.00 160.70 6.90 153.80 4.03 %
Discovery Inc DISCA 25.00 27.43 3.40 24.03 4.04 %
Zoetis Inc ZTS 95.00 96.91 5.60 91.31 4.04 %
Beacon Roofing Supply, Inc. BECN 30.00 34.64 5.80 28.84 4.02 %
Crown Castle International Corp CCI 125.00 125.07 4.90 120.17 4.02 %
Global X Silver Miners ETF SIL 26.00 26.60 1.60 25.00 4.00 %
HDFC Bank Limited (ADR) HDB 110.00 111.98 6.20 105.78 3.99 %
Johnson Controls International PLC JCI 35.00 35.86 2.20 33.66 3.98 %
Universal Health Services, Inc. UHS 130.00 134.23 9.20 125.03 3.98 %
Aon PLC AON 170.00 170.04 6.50 163.54 3.95 %
Edison International EIX 62.50 63.93 3.80 60.13 3.94 %
Gannett Co Inc GCI 10.00 10.97 1.35 9.62 3.95 %
UltraShort Gold ProShares GLL 70.00 71.44 4.10 67.34 3.95 %
Deluxe Corporation DLX 40.00 43.29 4.80 38.49 3.92 %
Comcast Corporation CMCSA 40.00 40.41 1.91 38.50 3.90 %
Costco Wholesale Corporation COST 230.00 233.62 12.25 221.37 3.90 %
Glacier Bancorp, Inc. GBCI 39.70 40.86 2.65 38.21 3.90 %
Sabre Corp SABR 20.00 21.35 2.10 19.25 3.90 %
Kinsale Capital Group Inc KNSL 65.00 69.37 6.80 62.57 3.88 %
Shell Midstream Partners LP SHLX 19.00 19.24 0.95 18.29 3.88 %
Woodward Inc WWD 95.00 95.05 3.60 91.45 3.88 %
Domtar Corp (USA) UFS 47.50 49.33 3.60 45.73 3.87 %
Valvoline Inc VVV 17.50 17.95 1.10 16.85 3.86 %
iShares Russell 2000 Index (ETF) IWM 154.00 154.76 6.44 148.32 3.83 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 39.00 39.66 2.10 37.56 3.83 %
M&T Bank Corporation MTB 170.00 172.55 8.80 163.75 3.82 %
Weyerhaeuser Co WY 25.00 25.53 1.45 24.08 3.82 %
SPDR S&P Semiconductor (ETF) XSD 79.00 79.89 3.80 76.09 3.82 %
Cognizant Technology Solutions Corp CTSH 70.00 72.13 4.70 67.43 3.81 %
Crossamerica Partners LP CAPL 17.50 17.71 0.85 16.86 3.80 %
TJX Companies Inc TJX 50.00 51.77 3.60 48.17 3.80 %
Eaton Corporation PLC ETN 80.00 80.58 3.50 77.08 3.79 %
Reinsurance Group of America Inc RGA 145.00 145.33 5.60 139.73 3.77 %
Wells Fargo & Co WFC 50.00 50.66 2.48 48.18 3.78 %
Site Centers Corp SITC 12.50 13.05 1.00 12.05 3.73 %
Juniper Networks, Inc. JNPR 26.00 26.84 1.77 25.07 3.71 %
Blucora Inc BCOR 25.00 28.41 4.30 24.11 3.69 %
Microsoft Corporation MSFT 115.00 115.90 5.00 110.90 3.70 %
Ultra Gold ProShares UGL 37.00 37.88 2.20 35.68 3.70 %
GasLog Partners LP GLOP 22.50 22.80 1.10 21.70 3.69 %
iShares S&P SmallCap 600 Growth (ETF) IJT 179.00 179.74 7.10 172.64 3.68 %
iShares Dow Jones US Aerospace & Def.ETF ITA 197.00 197.81 7.80 190.01 3.68 %
United States Natural Gas Fund, LP UNG 24.00 24.64 1.49 23.15 3.67 %
IDEX Corporation IEX 145.00 147.78 7.90 139.88 3.66 %
RenaissanceRe Holdings Ltd. RNR 145.00 146.58 6.70 139.88 3.66 %
Keurig Dr Pepper Inc KDP 27.00 27.70 1.65 26.05 3.65 %
T. Rowe Price Group Inc TROW 100.00 102.48 6.00 96.48 3.65 %
ProShares Ultra 20+ Year Treasury UBT 77.00 77.05 2.75 74.30 3.64 %
Exxon Mobil Corporation XOM 80.00 80.16 2.97 77.19 3.64 %
Laredo Petroleum Inc LPI 2.00 2.83 0.90 1.93 3.63 %
Quad/Graphics, Inc. QUAD 10.00 12.10 2.45 9.65 3.63 %
Conduent Inc CNDT 12.50 14.12 2.05 12.07 3.61 %
Pluralsight Inc PS 25.00 29.43 5.30 24.13 3.61 %
SiteOne Landscape Supply Inc SITE 50.00 54.66 6.40 48.26 3.61 %
Simon Property Group Inc SPG 175.00 176.11 7.20 168.91 3.61 %
iShares Dow Jones US Medical Dev.(ETF) IHI 230.00 230.65 8.60 222.05 3.58 %
Schwab Emerging Markets Equity ETF SCHE 26.00 26.05 0.95 25.10 3.59 %
Liberty Broadband Corp LBRDA 90.00 92.40 5.50 86.90 3.57 %
Alexandria Real Estate Equities Inc ARE 140.00 140.52 5.30 135.22 3.53 %
TrueCar Inc TRUE 6.00 6.95 1.15 5.79 3.54 %
Yum! Brands, Inc. YUM 100.00 100.88 4.30 96.58 3.54 %
Brinker International, Inc. EAT 40.00 43.74 5.10 38.64 3.52 %
I.D. Systems, Inc. IDSY 5.00 6.03 1.20 4.83 3.52 %
Arthur J Gallagher & Co AJG 80.00 80.27 2.95 77.32 3.47 %
Franklin Resources, Inc. BEN 32.50 33.31 1.90 31.41 3.47 %
Pitney Bowes Inc. PBI 6.00 6.85 1.05 5.80 3.45 %
Companhia de Saneamento Bsc DEDSP (ADR) SBS 10.00 11.37 1.70 9.67 3.41 %
Global X Lithium ETF LIT 28.00 28.63 1.55 27.08 3.40 %
Hillenbrand, Inc. HI 40.00 43.09 4.40 38.69 3.39 %
Macquarie Infrastructure Corp MIC 40.00 40.59 1.90 38.69 3.39 %
Host Hotels and Resorts Inc HST 19.00 19.18 0.80 18.38 3.37 %
SPDR S&P 500 ETF Trust SPY 281.00 281.35 9.53 271.82 3.38 %
Linde PLC LIN 175.00 176.40 7.10 169.30 3.37 %
Fidelity National Information Servcs Inc FIS 105.00 108.89 7.30 101.59 3.36 %
Novartis AG (ADR) NVS 92.50 93.29 3.80 89.49 3.36 %
* Restaurant Brands International Inc. QSR 60.00 63.15 5.10 58.05 3.36 %
Sociedad Quimica y Minera de Chile (ADR) SQM 40.00 40.80 2.10 38.70 3.36 %
Principal Financial Group Inc PFG 50.00 52.18 3.80 48.38 3.35 %
Ipath Series b Bloomberg Grains Subindex Total Return Etn JJG 45.00 45.40 1.85 43.55 3.33 %
Atlantic Power Corp AT 2.50 2.62 0.20 2.42 3.31 %
American Express Company AXP 110.00 113.52 7.05 106.47 3.32 %
International Business Machines Corp. IBM 135.00 139.43 8.75 130.68 3.31 %
China Life Insurance Co Ltd (ADR) LFC 12.50 13.55 1.45 12.10 3.31 %
ONEOK, Inc. OKE 65.00 66.82 3.90 62.92 3.31 %
PepsiCo, Inc. PEP 115.00 115.56 4.25 111.31 3.32 %
United States 12 Month Oil Fund LP USL 22.00 22.20 0.90 21.30 3.27 %
iShares Silver Trust (ETF) SLV 14.00 14.34 0.78 13.56 3.24 %
NGL Energy Partners LP NGL 12.50 13.51 1.40 12.11 3.22 %
Short Russell2000 ProShares RWM 40.00 40.50 1.75 38.75 3.23 %
First Trust ISE Cloud Computing Index Fund SKYY 56.72 57.70 2.75 54.95 3.22 %
Ashland Global Holdings Inc ASH 75.00 78.28 5.60 72.68 3.19 %
Church & Dwight Co., Inc. CHD 65.00 67.39 4.40 62.99 3.19 %
Kimco Realty Corp KIM 17.50 17.66 0.70 16.96 3.18 %
iShares S&P 500 Growth Index (ETF) IVW 171.00 171.14 5.40 165.74 3.17 %
Spirit Realty Capital Inc SRC 37.00 37.41 1.55 35.86 3.18 %
Qurate Retail Inc QRTEA 15.00 17.24 2.70 14.54 3.16 %
American Assets Trust, Inc AAT 45.00 45.67 2.05 43.62 3.15 %
Everest Re Group Ltd RE 210.00 219.09 15.50 203.59 3.15 %
FirstEnergy Corp. FE 41.00 41.21 1.45 39.76 3.12 %
Eli Lilly And Co LLY 120.00 123.92 7.55 116.37 3.12 %
Consolidated Communications Holdings Inc CNSL 10.00 10.40 0.70 9.70 3.09 %
E*TRADE Financial Corp ETFC 45.00 49.05 5.40 43.65 3.09 %
Gaming and Leisure Properties Inc GLPI 37.00 37.04 1.15 35.89 3.09 %
iShares Dow Jones US Brok-Dea. Ind.ETF IAI 60.00 60.65 2.45 58.20 3.09 %
Infosys Ltd ADR INFY 10.00 10.70 1.00 9.70 3.09 %
iShares Russell Midcap Growth Idx. (ETF) IWP 134.00 134.27 4.30 129.97 3.10 %
Safehold Inc SAFE 20.00 20.40 1.00 19.40 3.09 %
Tecrium Wheat Fund WEAT 5.00 5.35 0.50 4.85 3.09 %
22nd Century Group Inc XXII 1.00 1.97 1.00 0.97 3.09 %
Allstate Corp ALL 92.50 94.84 5.10 89.74 3.08 %
L3 Technologies Inc LLL 200.00 207.03 13.00 194.03 3.08 %
Westamerica Bancorporation WABC 60.00 62.72 4.50 58.22 3.06 %
Fomento Economico Mexicano SAB (ADR) FMX 85.00 88.99 6.50 82.49 3.04 %
Canadian National Railway (USA) CNI 85.00 87.61 5.10 82.51 3.02 %
iShares S&P NA Nat. Re. Sc. Idx. Fd(ETF) IGE 31.00 31.19 1.10 30.09 3.02 %
Merck & Co., Inc. MRK 80.00 81.55 3.90 77.65 3.03 %
Waste Management, Inc. WM 100.00 100.96 3.90 97.06 3.03 %
TAKEDA PHARMACEUTICAL CO LTD TAK 20.00 21.22 1.80 19.42 2.99 %
Standard & Poors 500 Index SPX 2,800.00 2,822.48 103.40 2,719.08 2.98 %
BP plc (ADR) BP 43.00 43.87 2.10 41.77 2.96 %
United Parcel Service, Inc. UPS 105.00 109.53 7.55 101.98 2.96 %
Black Stone Minerals LP BSM 17.50 17.65 0.65 17.00 2.94 %
TE Connectivity Ltd TEL 80.00 83.71 6.00 77.71 2.95 %
Mack Cali Realty Corp CLI 20.00 21.13 1.70 19.43 2.93 %
Essent Group Ltd ESNT 40.00 44.26 5.40 38.86 2.93 %
KAR Auction Services Inc KAR 45.00 48.92 5.20 43.72 2.93 %
Global X Uranium ETF URA 12.00 12.56 0.90 11.66 2.92 %
RevenueShares Small Cap Fund (ETF) RWJ 66.00 66.39 2.25 64.14 2.90 %
iShares Dow Jones US Pharm Indx (ETF) IHE 153.00 153.12 4.40 148.72 2.88 %
LendingClub Corp LC 2.50 2.98 0.55 2.43 2.88 %
Pico Holdings Inc PICO 10.00 10.77 1.05 9.72 2.88 %
Veritiv Corp VRTV 25.00 27.10 2.80 24.30 2.88 %
Vuzix Corp VUZI 2.50 3.43 1.00 2.43 2.88 %
Kraft Heinz Co KHC 30.00 32.12 2.95 29.17 2.85 %
iShares Dow Jones US Healthcare (ETF) IYH 195.00 195.03 5.40 189.63 2.83 %
Invesco Ltd. IVZ 19.00 19.78 1.30 18.48 2.81 %
Mkt Vectors Glb Alternative Energy ETF GEX 63.00 63.09 1.80 61.29 2.79 %
iShares Dow Jones US Reg Banks Ind.(ETF) IAT 46.00 46.90 2.15 44.75 2.79 %
Medical Properties Trust, Inc. MPW 18.00 18.31 0.80 17.51 2.80 %
3M Co MMM 200.00 208.04 13.45 194.59 2.78 %
iShares MSCI ACWI Index Fund ACWI 72.00 72.06 2.00 70.06 2.77 %
Royal Dutch Shell plc (ADR) A 62.50 63.28 2.45 60.83 2.75 %
XBiotech Inc XBIT 7.50 9.40 2.10 7.30 2.74 %
iShares Dow Jones US Energy Sector (ETF) IYE 35.00 35.92 1.85 34.07 2.73 %
Diageo plc (ADR) DEO 160.00 163.27 7.50 155.77 2.72 %
National Fuel Gas Co. NFG 60.00 60.41 2.00 58.41 2.72 %
China Unicom (Hong Kong) Limited (ADR) CHU 12.00 12.84 1.15 11.69 2.70 %
Hanger Inc HNGR 17.50 19.79 2.75 17.04 2.70 %
Liberty LiLAC Group Class C LILAK 17.50 19.99 2.95 17.04 2.70 %
Lamb Weston Holdings Inc LW 65.00 69.50 6.20 63.30 2.69 %
Koninklijke Philips NV (ADR) PHG 40.00 41.16 2.20 38.95 2.68 %
Third Point Reinsurance Ltd TPRE 10.00 11.19 1.45 9.74 2.67 %
Atmos Energy Corporation ATO 100.00 101.52 4.10 97.42 2.65 %
Boston Properties, Inc. BXP 130.00 132.74 6.10 126.64 2.65 %
iShares MSCI Spain ETF EWP 29.00 29.30 1.05 28.25 2.65 %
Duke Energy Corp DUK 90.00 90.65 2.95 87.70 2.62 %
SemGroup Corp SEMG 12.50 14.48 2.30 12.18 2.63 %
Flowserve Corp FLS 40.00 44.28 5.30 38.98 2.60 %
Johnson & Johnson JNJ 135.00 137.62 6.05 131.57 2.61 %
Rowan Companies PLC RDC 11.00 11.62 0.90 10.72 2.61 %
Verizon Communications Inc. VZ 57.50 58.43 2.39 56.04 2.61 %
iShares MSCI Germany Index Fund (ETF) EWG 27.00 27.57 1.25 26.32 2.58 %
Loral Space & Communications Ltd. LORL 35.00 38.42 4.30 34.12 2.58 %
Goldcorp Inc. (USA) GG 10.00 10.86 1.11 9.75 2.56 %
Global x Gold Explorers Etf GOEX 21.00 21.72 1.25 20.47 2.57 %
Market Vectors Pharmaceutical ETF PPH 60.00 60.55 2.05 58.50 2.56 %
Tribune Publishing Co TPCO 10.00 11.25 1.50 9.75 2.56 %
Cowen Inc COWN 12.50 14.94 2.75 12.19 2.54 %
Ecolab Inc. ECL 170.00 174.48 8.70 165.78 2.55 %
Mdu Resources Group Inc MDU 25.00 25.73 1.35 24.38 2.54 %
UDR, Inc. UDR 45.00 45.13 1.25 43.88 2.55 %
Encompass Health Corp EHC 55.00 59.74 6.10 53.64 2.54 %
Huntington Bancshares Incorporated HBAN 13.00 13.77 1.09 12.68 2.52 %
Old Republic International Corporation ORI 20.00 21.01 1.50 19.51 2.51 %
First American Financial Corp FAF 50.00 50.08 1.30 48.78 2.50 %
PPL Corp PPL 32.00 32.72 1.50 31.22 2.50 %
SPDR S&P Aerospace & Defense ETF XAR 90.00 90.70 2.90 87.80 2.51 %
Enbridge Inc (USA) ENB 35.00 36.50 2.35 34.15 2.49 %
iShares MSCI Australia Index Fund (ETF) EWA 21.00 21.44 0.95 20.49 2.49 %
Procter & Gamble Co PG 100.00 102.58 5.00 97.58 2.47 %
Ameresco Inc AMRC 15.00 17.24 2.60 14.64 2.46 %
American Tower Corp AMT 185.00 188.97 8.40 180.57 2.45 %
Aqua Metals Inc AQMS 2.50 4.09 1.65 2.44 2.46 %
Intevac, Inc. IVAC 5.00 6.08 1.20 4.88 2.46 %
Eastman Kodak Company KODK 2.50 3.64 1.20 2.44 2.46 %
KT Corp (ADR) KT 12.50 13.30 1.10 12.20 2.46 %
Container Store Group Inc TCS 5.00 6.63 1.75 4.88 2.46 %
HCP, Inc. HCP 30.00 31.14 1.85 29.29 2.42 %
Ingredion Inc INGR 90.00 94.87 7.00 87.87 2.42 %
EPR Properties EPR 75.00 75.39 2.15 73.24 2.40 %
iShares MSCI United Kingdom Index (ETF) EWU 33.00 33.42 1.20 32.22 2.40 %
Schwab U.S. Small-Cap ETF SCHA 70.00 70.60 2.25 68.35 2.41 %
SPDR S&P Dividend (ETF) SDY 98.00 98.43 2.70 95.73 2.37 %
Willis Towers Watson PLC WLTW 170.00 173.65 7.60 166.05 2.38 %
Northern Trust Corporation NTRS 90.00 94.93 7.00 87.93 2.35 %
AvalonBay Communities Inc AVB 195.00 198.96 8.40 190.56 2.33 %
Essential Properties Realty Trust Inc EPRT 17.50 18.10 1.00 17.10 2.34 %
Essex Property Trust Inc ESS 280.00 289.49 15.90 273.59 2.34 %
Flagstar Bancorp Inc FBC 30.00 32.42 3.10 29.32 2.32 %
DHT Holdings Inc DHT 4.00 4.56 0.65 3.91 2.30 %
Exelon Corporation EXC 49.00 50.00 2.10 47.90 2.30 %
ING Groep NV (ADR) ING 12.00 12.58 0.85 11.73 2.30 %
AT&T Inc. T 30.00 30.68 1.35 29.33 2.28 %
Aurinia Pharmaceuticals Inc AUPH 5.00 6.29 1.40 4.89 2.25 %
Vanguard Large-Cap ETF VV 129.00 129.95 3.80 126.15 2.26 %
Dominion Energy Inc D 75.00 76.98 3.60 73.38 2.21 %
iPath Dow Jones-AIG Commodity Idx TR ETN DJP 22.00 22.78 1.25 21.53 2.18 %
iShares S&P 500 Value Index (ETF) IVE 113.00 113.69 3.10 110.59 2.18 %
Vanguard Mid-Cap ETF VO 159.00 159.72 4.10 155.62 2.17 %
Equity Residential EQR 72.50 74.77 3.80 70.97 2.16 %
PS Business Parks Inc PSB 155.00 155.52 3.80 151.72 2.16 %
Vanguard Total International Stock ETF VXUS 52.00 52.30 1.40 50.90 2.16 %
IHS Markit Ltd INFO 50.00 54.55 5.60 48.95 2.15 %
Schneider National Inc SNDR 20.00 21.68 2.10 19.58 2.15 %
Vanguard Mid-Cap Value ETF VOE 108.00 108.33 2.60 105.73 2.15 %
iShares MSCI Switzerland Index Fund(ETF) EWL 35.00 35.27 1.00 34.27 2.13 %
First Commonwealth Financial FCF 12.50 13.49 1.25 12.24 2.12 %
Travelers Companies Inc TRV 130.00 134.19 6.90 127.29 2.13 %
Amdocs Limited DOX 52.50 54.72 3.30 51.42 2.10 %
Schwab U.S. Large-Cap Growth ETF SCHG 78.00 78.79 2.40 76.39 2.11 %
iShares MSCI Pacific ex-Japan Idx (ETF) EPP 45.00 45.58 1.50 44.08 2.09 %
Vanguard S&P 500 Etf VOO 255.00 259.81 10.00 249.81 2.08 %
SPDR Barclays Convertible Securities ETF CWB 52.00 52.26 1.30 50.96 2.04 %
ONE Gas Inc OGS 85.00 88.81 5.50 83.31 2.03 %
Permianville Royalty Trust PVL 2.50 2.80 0.35 2.45 2.04 %
Royal Dutch Shell Plc CL B B 62.50 64.55 3.30 61.25 2.04 %
iShares S&P Global Energy Sector (ETF) IXC 33.00 33.75 1.40 32.35 2.01 %
Kadant Inc. KAI 85.00 88.83 5.50 83.33 2.00 %
Marsh & McLennan Companies, Inc. MMC 90.00 93.33 5.10 88.23 2.01 %
Rogers Communications Inc. (USA) RCI 50.00 54.33 5.30 49.03 1.98 %
RevenueShares Mid Cap Fund (ETF) RWK 59.00 59.40 1.55 57.85 1.99 %
COMSCORE, Inc. SCOR 20.00 22.26 2.65 19.61 1.99 %
Eversource Energy ES 70.00 71.75 3.10 68.65 1.97 %
Schwab International Equity ETF SCHF 31.00 31.45 1.05 30.40 1.97 %
P H Glatfelter Co GLT 12.50 13.36 1.10 12.26 1.96 %
iShares MSCI Global Gold Miners ETF RING 17.00 17.43 0.75 16.68 1.95 %
iShares MSCI Global Select Metals & Mining Producers ETF PICK 30.00 30.63 1.20 29.43 1.94 %
iShares S&P 1500 Index Fund (ETF) ITOT 64.00 64.41 1.60 62.81 1.89 %
Meridian Bioscience, Inc. VIVO 15.00 16.52 1.80 14.72 1.90 %
Reality Shares Nasdaq NextGen Economy ETF BLCN 22.00 22.64 1.05 21.59 1.88 %
SPDR S&P Emerging Markets Dividend ETF EDIV 31.00 31.78 1.35 30.43 1.87 %
Vanguard Mega Cap Growth ETF MGK 122.00 122.96 3.20 119.76 1.87 %
China Petroleum & Chemical Corp (ADR) SNP 85.00 85.06 1.60 83.46 1.85 %
AEGON N.V. (ADR) AEG 5.00 5.31 0.40 4.91 1.83 %
SPDR S&P Emerging Small Cap ETF EWX 44.00 44.86 1.65 43.21 1.83 %
Identiv Inc INVE 5.00 5.16 0.25 4.91 1.83 %
PBF Logistics LP PBFX 20.00 21.04 1.40 19.64 1.83 %
Interface, Inc. TILE 15.00 16.13 1.40 14.73 1.83 %
Toronto-Dominion Bank TD 55.00 56.57 2.55 54.02 1.81 %
DTE Energy Co DTE 120.00 123.88 6.00 117.88 1.80 %
Iron Mountain Inc IRM 32.50 34.93 3.00 31.93 1.79 %
Liberty Sirius XM Group LSXMA 40.00 41.55 2.25 39.30 1.78 %
NIC Inc. EGOV 15.00 17.04 2.30 14.74 1.76 %
iShares MSCI Malaysia Index Fund (ETF) EWM 30.00 30.58 1.10 29.48 1.76 %
JBG SMITH Properties JBGS 40.00 41.56 2.25 39.31 1.76 %
Toyota Motor Corp (ADR) TM 115.00 118.96 5.95 113.01 1.76 %
Carriage Services, Inc. CSV 17.50 19.70 2.50 17.20 1.74 %
WisdomTree Bloomberg U.S. Dollar Bullish Fund USDU 27.00 27.09 0.55 26.54 1.73 %
Cisco Systems, Inc. CSCO 50.00 53.21 4.05 49.16 1.71 %
First Trust Large Cap Growth AlphaDEX Fund FTC 66.00 66.04 1.15 64.89 1.72 %
Columbia Financial Inc CLBK 15.00 15.95 1.20 14.75 1.69 %
Douglas Emmett, Inc. DEI 40.00 40.93 1.60 39.33 1.70 %
Royal Bank of Canada RY 75.00 77.64 3.90 73.74 1.71 %
Kayne Anderson MLP Midstream Invstmnt Co KYN 15.00 15.70 0.95 14.75 1.69 %
SPDR Dow Jones REIT ETF RWR 98.00 98.07 1.70 96.37 1.69 %
Vanguard Mega Cap ETF MGC 97.00 97.78 2.35 95.43 1.65 %
Presidio Inc PSDO 12.50 14.90 2.60 12.30 1.63 %
Sykes Enterprises, Incorporated SYKE 25.00 28.50 3.90 24.60 1.63 %
Turkcell Iletisim Hizmetleri A.S. (ADR) TKC 5.00 6.27 1.35 4.92 1.63 %
Telenav Inc TNAV 5.00 6.07 1.15 4.92 1.63 %
iShares MSCI All Country World Minimum Volatility ETF ACWV 88.00 88.51 1.90 86.61 1.60 %
iShares Gold Trust(ETF) IAU 12.00 12.46 0.65 11.81 1.61 %
Magellan Midstream Partners, L.P. MMP 57.50 59.99 3.40 56.59 1.61 %
Vanguard High Dividend Yield Indx ETF VYM 86.00 86.42 1.75 84.67 1.57 %
Brandywine Realty Trust BDN 15.00 15.57 0.80 14.77 1.56 %
iShares S&P GSCI Commodity-Indexed (ETF) GSG 15.00 15.87 1.10 14.77 1.56 %
Gain Capital Holdings Inc GCAP 6.00 6.46 0.55 5.91 1.52 %
WisdomTree LargeCap Dividend Fund DLN 94.00 94.26 1.65 92.61 1.50 %
Schwab U.S. REIT ETF SCHH 43.00 43.91 1.55 42.36 1.51 %
Vanguard Mega Cap Value ETF MGV 78.00 78.91 2.05 76.86 1.48 %
First Trust NASDAQ-100 Equal Weighted Index Fund QQEW 63.00 63.93 1.85 62.08 1.48 %
Trecora Resources TREC 7.50 8.89 1.50 7.39 1.49 %
PowerShares DB Agriculture DBA 16.00 16.67 0.90 15.77 1.46 %
Washington Real Estate Investment Trust WRE 25.00 27.54 2.90 24.64 1.46 %
Schwab U.S. Broad Market ETF SCHB 68.00 68.08 1.05 67.03 1.45 %
Bancorpsouth Bank BXS 25.00 29.85 5.20 24.65 1.42 %
Republic Services, Inc. RSG 75.00 78.65 4.70 73.95 1.42 %
ProShares Short High Yield SJB 22.00 22.14 0.45 21.69 1.43 %
Bassett Furniture Industries Inc. BSET 17.50 17.81 0.55 17.26 1.39 %
Ellington Financial Inc EFC 17.50 17.81 0.55 17.26 1.39 %
Invitation Homes Inc INVH 22.50 23.84 1.65 22.19 1.40 %
National Storage Affiliates Trust NSA 25.00 27.86 3.20 24.66 1.38 %
Short MSCI Emerging Markets ProShares EUM 18.00 18.46 0.70 17.76 1.35 %
Gold Fields Limited (ADR) GFI 3.00 3.91 0.95 2.96 1.35 %
iShares S&P Global 100 Index (ETF) IOO 47.00 47.53 1.15 46.38 1.34 %
Agree Realty Corporation ADC 65.00 65.87 1.70 64.17 1.29 %
Redwood Trust, Inc. RWT 15.00 15.61 0.80 14.81 1.28 %
WEC Energy Group Inc WEC 75.00 78.75 4.70 74.05 1.28 %
Atkore International Group Inc ATKR 20.00 22.15 2.40 19.75 1.27 %
Walt Disney Co DIS 110.00 114.97 6.35 108.62 1.27 %
Park Hotels & Resorts Inc PK 30.00 31.38 1.75 29.62 1.27 %
First Data Corp FDC 25.00 25.64 0.95 24.69 1.26 %
Sempra Energy SRE 120.00 124.62 6.10 118.52 1.25 %
Ryman Hospitality Properties Inc RHP 80.00 83.73 4.70 79.03 1.23 %
Daktronics, Inc. DAKT 7.50 7.56 0.15 7.41 1.21 %
Shaw Communications Inc (USA) SJR 20.00 20.76 1.00 19.76 1.21 %
StoneMor Partners L.P. STON 2.50 3.87 1.40 2.47 1.21 %
LegacyTexas Financial Group Inc LTXB 35.00 38.80 4.20 34.60 1.16 %
Provident Financial Services, Inc. PFS 24.80 26.62 2.10 24.52 1.14 %
Schwab US Dividend Equity ETF SCHD 52.00 52.27 0.85 51.41 1.14 %
Tallgrass Energy LP TGE 22.50 24.05 1.80 22.25 1.15 %
Avid Technology, Inc. AVID 5.00 6.24 1.30 4.94 1.13 %
iShares MSCI Netherlands Investable(ETF) EWN 30.00 30.32 0.65 29.67 1.11 %
ProShares S&P 500 Aristocrats ETF NOBL 66.00 66.92 1.65 65.27 1.12 %
Osisko Gold Royalties Limited OR 10.00 11.49 1.60 9.89 1.11 %
PowerShares DWA Technical Ldrs Pf (ETF) PDP 55.00 55.64 1.25 54.39 1.12 %
TCF Financial Corporation TCF 20.00 21.98 2.20 19.78 1.11 %
SPDR S&P Pharmaceuticals (ETF) XPH 41.00 41.75 1.20 40.55 1.11 %
UGI Corp UGI 50.00 54.97 5.50 49.47 1.07 %
Ardmore Shipping Corp ASC 5.00 5.90 0.95 4.95 1.01 %
iShares International Treasury Bond ETF IGOV 48.00 48.82 1.30 47.52 1.01 %
Navient Corp NAVI 10.00 12.05 2.15 9.90 1.01 %
Reading International, Inc. RDI 15.00 16.15 1.30 14.85 1.01 %
Resolute Forest Products Inc RFP 6.00 7.79 1.85 5.94 1.01 %
San Juan Basin Royalty Trust SJT 5.00 5.70 0.75 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.