In the Money Covered Calls for 07/19/2019 - 176 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
Resonant Inc RESN 2.50 2.63 0.70 1.93 29.53 %
Senseonics Holdings Inc SENS 2.50 2.71 0.75 1.96 27.55 %
Syndax Pharmaceuticals Inc SNDX 5.00 5.28 1.35 3.93 27.23 %
Intrexon Corp XON 8.00 8.04 1.70 6.34 26.18 %
Scientific Games Corp SGMS 23.00 23.35 5.10 18.25 26.03 %
Eastman Kodak Company KODK 2.50 2.65 0.65 2.00 25.00 %
Corbus Pharmaceuticals Holdings Inc CRBP 7.50 7.72 1.70 6.02 24.58 %
Tellurian Inc TELL 7.50 8.18 2.15 6.03 24.38 %
United Technologies Corporation UTX 110.00 111.24 22.70 88.54 24.24 %
Regenxbio Inc RGNX 40.00 43.74 11.40 32.34 23.69 %
Ampio Pharmaceuticals Inc AMPE 0.50 0.51 0.10 0.41 23.18 %
AVEO Pharmaceuticals, Inc. AVEO 1.50 1.82 0.60 1.22 22.95 %
Transenterix Inc TRXC 2.50 2.64 0.60 2.04 22.55 %
The Medicines Company MDCO 19.00 19.71 4.20 15.51 22.50 %
Roku Inc ROKU 39.00 39.91 8.05 31.86 22.41 %
Arlo Technologies Inc ARLO 7.50 7.53 1.40 6.13 22.35 %
Cronos Group Inc. CRON 15.00 15.06 2.80 12.26 22.34 %
Lexicon Pharmaceuticals, Inc. LXRX 5.00 5.74 1.65 4.09 22.25 %
IMPINJ Inc PI 15.00 15.31 3.00 12.31 21.85 %
Direxion Daily India Bull 3x Shares INDL 62.00 62.11 11.20 50.91 21.78 %
Turtle Beach Corp HEAR 15.00 15.07 2.75 12.32 21.75 %
Dynavax Technologies Corporation DVAX 11.00 11.61 2.55 9.06 21.41 %
Recro Pharma Inc REPH 7.50 7.68 1.50 6.18 21.36 %
Blueprint Medicines Corp BPMC 65.00 66.61 13.00 53.61 21.25 %
Pinduoduo Inc PDD 25.00 25.22 4.60 20.62 21.24 %
Biohaven Pharmaceutical Holding Co Ltd BHVN 35.00 35.88 7.00 28.88 21.19 %
ProShares UltraShort DJUBS Crude Oil SCO 21.00 21.63 4.30 17.33 21.18 %
American Superconductor Corporation AMSC 11.00 11.78 2.70 9.08 21.15 %
Endo International PLC ENDP 9.00 9.29 1.85 7.44 20.97 %
Madrigal Pharmaceuticals Inc MDGL 110.00 113.92 22.90 91.02 20.85 %
Direxion Technology Bear 3X Shares TECS 24.00 24.16 4.30 19.86 20.85 %
W&T Offshore, Inc. WTI 5.00 5.29 1.15 4.14 20.77 %
Acorda Therapeutics Inc ACOR 15.00 15.93 3.50 12.43 20.68 %
Alder Biopharmaceuticals Inc ALDR 12.50 12.66 2.30 10.36 20.66 %
Ultra DJ-AIG Crude Oil ProShares UCO 17.00 17.44 3.35 14.09 20.65 %
Nordic American Tanker Ltd NAT 2.00 2.11 0.45 1.66 20.48 %
ZIOPHARM Oncology Inc. ZIOP 2.00 2.11 0.45 1.66 20.48 %
Eventbrite Inc EB 30.00 30.15 5.20 24.95 20.24 %
Fred's, Inc. FRED 2.50 2.78 0.70 2.08 20.19 %
Hertz Global Holdings Inc HTZ 16.00 16.44 3.10 13.34 19.94 %
Direxion Energy Bear 3X Shares ERY 49.00 49.24 8.30 40.94 19.69 %
Uniqure NV QURE 30.00 31.08 6.00 25.08 19.62 %
Tesla Inc TSLA 295.00 298.92 51.65 247.27 19.30 %
Adient PLC ADNT 18.00 18.59 3.50 15.09 19.28 %
Conn's Inc CONN 18.00 18.49 3.40 15.09 19.28 %
Carrizo Oil & Gas Inc CRZO 12.00 12.06 2.00 10.06 19.28 %
Twilio Inc TWLO 95.00 99.53 19.85 79.68 19.23 %
Kura Oncology Inc KURA 15.00 15.45 2.85 12.60 19.05 %
Direxion Emerging Markets Bear 3X Shares EDZ 51.00 51.76 8.90 42.86 18.99 %
Farfetch Ltd FTCH 20.00 20.21 3.40 16.81 18.98 %
Daqo New Energy Corp DQ 30.00 30.23 5.00 25.23 18.91 %
Canada Goose Holdings inc. GOOS 50.00 50.05 8.00 42.05 18.91 %
Direxion Daily China Bull 3x Shares YINN 19.00 19.18 3.20 15.98 18.90 %
Direxion Daily China 3X Bear Shares YANG 59.00 59.05 9.40 49.65 18.83 %
Forum Energy Technologies Inc FET 5.00 5.01 0.80 4.21 18.76 %
Ra Pharmaceuticals Inc RARX 17.50 19.35 4.60 14.75 18.64 %
Advanced Micro Devices, Inc. AMD 19.00 19.77 3.75 16.02 18.60 %
ArQule, Inc. ARQL 2.50 3.61 1.50 2.11 18.48 %
Direxion Emerging Markets Bull 3X Shares EDC 70.00 70.92 11.80 59.12 18.40 %
Intellia Therapeutics Inc NTLA 12.50 14.16 3.60 10.56 18.37 %
SVMK Inc SVMK 12.50 12.77 2.20 10.57 18.26 %
Fanhua Inc (ADR) FANH 22.50 22.55 3.50 19.05 18.11 %
Galectin Therapeutics Inc GALT 4.00 4.64 1.25 3.39 17.99 %
Frontdoor Inc FTDR 28.00 28.16 4.40 23.76 17.85 %
Crispr Therapeutics AG CRSP 30.00 33.08 7.60 25.48 17.74 %
Pulse Biosciences Inc PLSE 10.00 11.70 3.20 8.50 17.65 %
YRC Worldwide Inc YRCW 5.00 5.57 1.32 4.25 17.65 %
Carbon Black Inc CBLK 12.50 13.24 2.60 10.64 17.48 %
Callon Petroleum Company CPE 8.00 8.06 1.25 6.81 17.47 %
Trade Desk Inc TTD 130.00 134.09 23.40 110.69 17.45 %
Zogenix, Inc. ZGNX 42.00 42.40 6.60 35.80 17.32 %
Direxion Energy Bull 3X Shares ERX 19.00 19.30 3.10 16.20 17.28 %
Mallinckrodt PLC MNK 19.00 20.00 3.80 16.20 17.28 %
Enanta Pharmaceuticals Inc ENTA 75.00 76.81 12.80 64.01 17.17 %
SendGrid Inc SEND 45.00 48.11 9.70 38.41 17.16 %
Canopy Growth Corporation CGC 42.50 43.62 7.30 36.32 17.02 %
Direxion Technology Bull 3X Shares TECL 92.00 92.54 13.90 78.64 16.99 %
Bilibili Inc - ADR BILI 15.00 15.93 3.10 12.83 16.91 %
Hibbett Sports, Inc. HIBB 15.00 15.64 2.80 12.84 16.82 %
Dova Pharmaceuticals Inc DOVA 7.50 7.78 1.35 6.43 16.73 %
Attunity Ltd ATTU 20.00 21.05 3.90 17.15 16.62 %
EXACT Sciences Corporation EXAS 75.00 76.05 11.70 64.35 16.55 %
Teladoc Health Inc TDOC 60.00 60.48 9.00 51.48 16.55 %
Energy Fuels, Inc UUUU 2.50 2.69 0.55 2.14 16.55 %
Nutanix Inc NTNX 50.00 50.74 7.80 42.94 16.44 %
Calix Inc CALX 10.00 10.19 1.60 8.59 16.41 %
22nd Century Group Inc XXII 2.00 2.27 0.55 1.72 16.28 %
Baozun Inc (ADR) BZUN 30.00 32.41 6.60 25.81 16.23 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 26.00 26.27 3.90 22.37 16.23 %
Iridium Communications Inc IRDM 18.00 18.80 3.30 15.50 16.13 %
Vericel Corp VCEL 15.00 17.32 4.40 12.92 16.10 %
Weight Watchers International, Inc. WTW 30.00 32.34 6.50 25.84 16.10 %
Arena Pharmaceuticals, Inc. ARNA 43.00 44.00 6.95 37.05 16.06 %
Kala Pharmaceuticals Inc KALA 5.00 5.56 1.25 4.31 16.01 %
Kirkland's, Inc. KIRK 10.00 10.17 1.55 8.62 16.01 %
Chesapeake Energy Corporation CHK 2.50 2.74 0.58 2.16 15.74 %
Intevac, Inc. IVAC 5.00 5.32 1.00 4.32 15.74 %
NanoString Technologies Inc NSTG 20.00 20.19 2.90 17.29 15.67 %
AxoGen Inc AXGN 15.00 16.17 3.20 12.97 15.65 %
Vicor Corp VICR 45.00 46.02 7.10 38.92 15.62 %
Infinera Corp. INFN 4.00 4.11 0.65 3.46 15.61 %
PetIQ Inc PETQ 28.00 28.03 3.80 24.23 15.56 %
Direxion Small Cap Bull 3X Shares TNA 52.00 52.71 7.70 45.01 15.53 %
Groupon Inc GRPN 3.50 3.62 0.59 3.03 15.51 %
Hi-Crush Partners LP HCLP 4.00 4.37 0.90 3.47 15.44 %
Floor & Decor Holdings Inc FND 30.00 30.61 4.60 26.01 15.34 %
Control4 Corp CTRL 18.00 18.51 2.90 15.61 15.31 %
Weibo Corp (ADR) WB 50.00 52.49 9.10 43.39 15.23 %
CSI Compressco LP CCLP 2.50 2.77 0.60 2.17 15.21 %
Express, Inc. EXPR 5.00 5.24 0.90 4.34 15.21 %
Amicus Therapeutics, Inc. FOLD 11.00 11.70 2.15 9.55 15.18 %
Lendingtree Inc TREE 270.00 278.54 43.90 234.64 15.07 %
58.com Inc (ADR) WUBA 60.00 60.05 7.90 52.15 15.05 %
Spotify Technology SA SPOT 130.00 133.78 20.70 113.08 14.96 %
Basic Energy Services Inc BAS 5.00 5.30 0.95 4.35 14.94 %
Tencent Music Entertainment Group - ADR TME 14.00 14.80 2.60 12.20 14.75 %
Shopify Inc (US) SHOP 155.00 156.31 21.20 135.11 14.72 %
First Majestic Silver Corp. AG 5.00 5.16 0.80 4.36 14.68 %
BEST Inc (ADR) BSTI 5.00 5.01 0.65 4.36 14.68 %
Sibanye Gold Ltd (ADR) SBGL 2.50 2.78 0.60 2.18 14.68 %
Vivint Solar Inc VSLR 4.00 4.09 0.60 3.49 14.61 %
TiVo Corp TIVO 11.00 11.10 1.50 9.60 14.58 %
Direxion Daily Aerospace & Defense Bull 3X Shares ETF DFEN 34.00 34.60 4.90 29.70 14.48 %
Glaukos Corp GKOS 60.00 61.33 8.90 52.43 14.44 %
C&J Energy Services Inc CJ 15.00 15.87 2.75 13.12 14.33 %
Jumei International Holding Ltd(ADR) JMEI 2.00 2.10 0.35 1.75 14.29 %
LivePerson, Inc. LPSN 20.00 20.70 3.20 17.50 14.29 %
Micron Technology, Inc. MU 33.00 33.93 5.05 28.88 14.27 %
Penn National Gaming, Inc PENN 24.00 24.12 3.10 21.02 14.18 %
Natural Health Trends Corp. NHTC 15.00 15.54 2.40 13.14 14.16 %
Ribbon Communications Inc RBBN 5.00 5.53 1.15 4.38 14.16 %
HUYA Inc - ADR HUYA 17.50 19.84 4.50 15.34 14.08 %
Western Digital Corp WDC 37.50 37.57 4.70 32.87 14.09 %
Rowan Companies PLC RDC 11.00 11.55 1.90 9.65 13.99 %
Signet Jewelers Ltd. SIG 22.50 23.94 4.20 19.74 13.98 %
Bausch Health Companies Inc BHC 22.00 22.91 3.60 19.31 13.93 %
Cyberark Software Ltd CYBR 75.00 75.63 9.80 65.83 13.93 %
Five9 Inc FIVN 45.00 46.60 7.10 39.50 13.92 %
Galapagos NV GLPG 100.00 103.68 15.90 87.78 13.92 %
Intersect ENT Inc XENT 27.50 29.25 5.10 24.15 13.87 %
Bitauto Hldg Ltd (ADR) BITA 17.50 17.97 2.60 15.37 13.86 %
Natera Inc NTRA 12.50 13.98 3.00 10.98 13.84 %
Scorpio Tankers Inc. STNG 20.00 20.04 2.45 17.59 13.70 %
Approach Resources Inc. AREX 1.00 1.03 0.15 0.88 13.64 %
II-VI, Inc. IIVI 30.00 32.50 6.10 26.40 13.64 %
NewLink Genetics Corp NLNK 1.00 1.38 0.50 0.88 13.64 %
Ooma Inc OOMA 15.00 15.35 2.15 13.20 13.64 %
Revance Therapeutics Inc RVNC 15.00 17.50 4.30 13.20 13.64 %
Under Armour Inc UAA 20.00 20.49 2.89 17.60 13.64 %
Wix.Com Ltd WIX 100.00 101.80 13.70 88.10 13.51 %
Veeco Instruments Inc. VECO 8.00 8.50 1.45 7.05 13.48 %
Barnes & Noble, Inc. BKS 6.00 6.19 0.90 5.29 13.42 %
Albireo Pharma Inc ALBO 22.50 24.14 4.30 19.84 13.41 %
Navistar International Corp NAV 31.00 31.34 4.00 27.34 13.39 %
Secureworks Corp SCWX 15.00 16.43 3.20 13.23 13.38 %
SandRidge Energy Inc. SD 7.50 8.17 1.55 6.62 13.29 %
Direxion Daily Small Cap Bear 3X Shares TZA 11.00 11.85 2.14 9.71 13.29 %
2U Inc TWOU 55.00 56.36 7.80 48.56 13.26 %
Sonos Inc SONO 10.00 11.13 2.30 8.83 13.25 %
Skechers USA Inc SKX 25.00 25.68 3.60 22.08 13.22 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 37.00 37.79 5.10 32.69 13.18 %
Talos Energy Inc TALO 20.00 20.52 2.85 17.67 13.19 %
Affimed NV AFMD 2.50 3.36 1.15 2.21 13.12 %
Direxion Daily Financial Bull 3X Shares FAS 54.00 54.91 7.15 47.76 13.07 %
AppFolio Inc APPF 60.00 61.18 8.10 53.08 13.04 %
World Wrestling Entertainment, Inc. WWE 80.00 80.08 9.30 70.78 13.03 %
Mattel, Inc. MAT 12.00 12.19 1.55 10.64 12.78 %
Rev Group Inc REVG 7.50 7.85 1.20 6.65 12.78 %
International Game Technology PLC IGT 14.00 14.91 2.50 12.41 12.77 %
Align Technology, Inc. ALGN 210.00 216.19 29.90 186.29 12.73 %
Garrett Motion Inc GTX 15.00 15.26 1.95 13.31 12.70 %
CymaBay Therapeutics Inc CBAY 7.50 8.91 2.25 6.66 12.61 %
Pluralsight Inc PS 25.00 28.60 6.40 22.20 12.61 %
Unisys Corporation UIS 12.00 12.66 2.00 10.66 12.57 %
COMSCORE, Inc. SCOR 17.50 17.80 2.25 15.55 12.54 %
Bonanza Creek Energy Inc BCEI 22.50 24.41 4.40 20.01 12.44 %
Delek US Holdings Inc DK 32.50 32.52 3.60 28.92 12.38 %
CNX Resources Corp CNX 13.00 13.01 1.44 11.57 12.36 %
Snap Inc SNAP 5.00 5.93 1.48 4.45 12.36 %
TrueCar Inc TRUE 9.00 9.41 1.40 8.01 12.36 %
Brooks Automation, Inc BRKS 27.50 27.78 3.30 24.48 12.34 %
LivaNova PLC LIVN 90.00 91.01 10.90 80.11 12.35 %
Oceaneering International OII 15.00 15.96 2.60 13.36 12.28 %
ProShares UltraShort QQQ (ETF) QID 42.00 42.61 5.20 37.41 12.27 %
Radius Health Inc RDUS 15.00 16.66 3.30 13.36 12.28 %
Dropbox Inc DBX 22.00 22.90 3.30 19.60 12.24 %
United States Steel Corporation X 20.00 20.87 3.05 17.82 12.23 %
Tableau Software Inc DATA 115.00 119.89 17.40 102.49 12.21 %
Jeld-Wen Holding Inc JELD 15.00 16.12 2.75 13.37 12.19 %
Criteo SA (ADR) CRTO 22.50 23.96 3.90 20.06 12.16 %
Ionis Pharmaceuticals Inc IONS 55.00 57.44 8.40 49.04 12.15 %
Proto Labs Inc PRLB 115.00 116.16 13.60 102.56 12.13 %
Seres Therapeutics Inc MCRB 5.00 5.66 1.20 4.46 12.11 %
Renewable Energy Group Inc REGI 25.00 27.02 4.70 22.32 12.01 %
New Oriental Education & Tech Grp (ADR) EDU 70.00 71.31 8.80 62.51 11.98 %
Laredo Petroleum Inc LPI 3.00 3.58 0.90 2.68 11.94 %
Nio Inc - ADR NIO 6.00 6.56 1.20 5.36 11.94 %
Cleveland-Cliffs Inc CLF 8.00 8.72 1.57 7.15 11.89 %
Under Armour, Inc. UA 17.50 18.59 2.95 15.64 11.89 %
American Woodmark Corporation AMWD 65.00 68.00 9.90 58.10 11.88 %
Line Corp (ADR) LN 35.00 35.59 4.30 31.29 11.86 %
Liberty Tripadvisor Holdings Inc LTRPA 15.00 15.86 2.45 13.41 11.86 %
BioMarin Pharmaceutical Inc. BMRN 95.00 95.66 10.70 84.96 11.82 %
Olympic Steel, Inc. ZEUS 17.50 17.85 2.20 15.65 11.82 %
Banco Macro SA (ADR) BMA 50.00 52.62 7.90 44.72 11.81 %
Comtech Telecomm. Corp. CMTL 25.00 25.36 3.00 22.36 11.81 %
Kraton Corp KRA 25.00 26.36 4.00 22.36 11.81 %
Momo Inc (ADR) MOMO 25.00 28.96 6.60 22.36 11.81 %
Ellie Mae Inc ELLI 70.00 72.02 9.40 62.62 11.79 %
ON Semiconductor Corp ON 17.00 17.76 2.55 15.21 11.77 %
Barnes & Noble Education Inc BNED 5.00 5.38 0.90 4.47 11.73 %
Devon Energy Corp DVN 26.00 26.62 3.35 23.27 11.73 %
GoPro Inc GPRO 4.00 4.78 1.20 3.58 11.73 %
Jagged Peak Energy Inc JAG 10.00 10.10 1.15 8.95 11.73 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.18 1.75 13.43 11.69 %
Verso Corp VRS 25.00 25.29 2.90 22.39 11.66 %
Seritage Growth Properties SRG 38.00 38.14 4.10 34.04 11.63 %
ZTO Express (Cayman) Inc (ADR) ZTO 17.00 17.13 1.90 15.23 11.62 %
Centennial Resource Development Inc CDEV 12.50 13.20 2.00 11.20 11.61 %
Warrior Met Coal Inc HCC 25.00 25.80 3.40 22.40 11.61 %
PROSHARES EMERG MKTS EET 67.00 67.25 7.20 60.05 11.57 %
Trex Company Inc TREX 65.00 67.96 9.70 58.26 11.57 %
IPG Photonics Corporation IPGP 125.00 128.06 16.00 112.06 11.55 %
Alcoa Corp AA 27.00 27.81 3.60 24.21 11.52 %
Autodesk, Inc. ADSK 135.00 139.10 18.05 121.05 11.52 %
Zendesk Inc ZEN 60.00 64.02 10.20 53.82 11.48 %
ProShares Ultra QQQ (ETF) QLD 73.00 73.66 8.15 65.51 11.43 %
National Beverage Corp. FIZZ 80.00 80.70 8.90 71.80 11.42 %
51job, Inc. (ADR) JOBS 65.00 66.34 8.00 58.34 11.42 %
RingCentral Inc RNG 85.00 88.79 12.50 76.29 11.42 %
SiteOne Landscape Supply Inc SITE 55.00 55.18 5.80 49.38 11.38 %
Methode Electronics Inc. MEI 25.00 25.45 3.00 22.45 11.36 %
Hilton Grand Vacations Inc HGV 29.00 29.26 3.20 26.06 11.28 %
Advanced Energy Industries, Inc. AEIS 45.00 45.65 5.20 40.45 11.25 %
KB Home KBH 19.00 19.52 2.44 17.08 11.26 %
Penumbra Inc PEN 140.00 140.73 14.90 125.83 11.26 %
CAI International Inc CAI 22.50 24.13 3.90 20.23 11.22 %
Boise Cascade Co BCC 25.00 25.28 2.80 22.48 11.21 %
Cimpress NV CMPR 115.00 119.03 15.60 103.43 11.19 %
Grupo Financiero Galicia S.A. (ADR) GGAL 30.00 32.48 5.50 26.98 11.19 %
Direxion Mid Cap Bull 3X Shares MIDU 34.00 34.69 4.10 30.59 11.15 %
SPS Commerce, Inc. SPSC 85.00 85.49 9.00 76.49 11.13 %
Applied Genetic Technologies Corp AGTC 2.50 3.00 0.75 2.25 11.11 %
Catalent Inc CTLT 35.00 35.40 3.90 31.50 11.11 %
Nuance Communications Inc. NUAN 15.00 15.15 1.65 13.50 11.11 %
TopBuild Corp BLD 45.00 48.21 7.70 40.51 11.08 %
Chemours Co CC 33.00 33.82 4.10 29.72 11.04 %
UltraShort Oil & Gas ProShares DUG 41.00 41.73 4.80 36.93 11.02 %
World Acceptance Corp. WRLD 110.00 114.50 15.40 99.10 11.00 %
MasTec, Inc. MTZ 45.00 45.65 5.10 40.55 10.97 %
Resolute Forest Products Inc RFP 8.50 9.21 1.55 7.66 10.97 %
Wabash National Corporation WNC 15.00 15.02 1.50 13.52 10.95 %
Canadian Solar Inc. CSIQ 17.00 17.28 1.95 15.33 10.89 %
Fabrinet FN 50.00 54.00 8.90 45.10 10.86 %
Marriott Vacations Worldwide Corp VAC 80.00 81.06 8.90 72.16 10.86 %
Amazon.com, Inc. AMZN 1,630.00 1,633.98 163.25 1,470.73 10.83 %
NCR Corporation NCR 25.00 25.56 3.00 22.56 10.82 %
Applied Materials, Inc. AMAT 34.00 34.44 3.75 30.69 10.79 %
Liberty LiLAC Group Class C LILAK 15.00 15.24 1.70 13.54 10.78 %
Cray Inc. CRAY 20.00 21.46 3.40 18.06 10.74 %
Changyou.Com Ltd (ADR) CYOU 17.00 18.00 2.65 15.35 10.75 %
TechnipFMC PLC FTI 23.00 23.02 2.25 20.77 10.74 %
Insteel Industries Inc IIIN 20.00 21.16 3.10 18.06 10.74 %
DSW Inc. DSW 25.00 26.18 3.60 22.58 10.72 %
Teradyne, Inc. TER 31.00 31.80 3.80 28.00 10.71 %
MYR Group Inc MYRG 30.00 30.60 3.50 27.10 10.70 %
Chuy's Holdings Inc CHUY 20.00 20.67 2.60 18.07 10.68 %
Ciena Corporation CIEN 38.00 38.38 4.05 34.33 10.69 %
Direxion Mid Cap Bear 3X Shares MIDZ 14.00 14.10 1.45 12.65 10.67 %
PRA Health Sciences Inc PRAH 100.00 100.07 9.70 90.37 10.66 %
PTC Inc PTC 85.00 85.81 9.00 76.81 10.66 %
Turning Point Brands Inc TPB 30.00 33.01 5.90 27.11 10.66 %
ANI Pharmaceuticals Inc ANIP 50.00 52.70 7.50 45.20 10.62 %
Allegheny Technologies Incorporated ATI 25.00 25.60 3.00 22.60 10.62 %
Tilly's Inc TLYS 10.00 11.74 2.70 9.04 10.62 %
YPF SA (ADR) YPF 15.00 15.41 1.85 13.56 10.62 %
Tenneco Inc TEN 34.00 34.14 3.40 30.74 10.61 %
PROSHARES FTSE XINHU XPP 60.26 60.50 6.00 54.50 10.57 %
MarineMax Inc HZO 17.50 19.63 3.80 15.83 10.55 %
Cowen Inc COWN 15.00 15.12 1.55 13.57 10.54 %
Etfmg Alternative Harvest Etf MJ 30.00 30.94 3.80 27.14 10.54 %
Akcea Therapeutics Inc AKCA 25.00 29.42 6.80 22.62 10.52 %
Oxford Industries Inc OXM 75.00 75.36 7.50 67.86 10.52 %
American Axle & Manufact. Holdings, Inc. AXL 14.00 14.52 1.85 12.67 10.50 %
Flex Ltd FLEX 8.00 8.18 0.94 7.24 10.50 %
Sientra Inc SIEN 10.00 12.35 3.30 9.05 10.50 %
Alibaba Group Holding Ltd BABA 150.00 152.09 16.30 135.79 10.46 %
Marathon Oil Corporation MRO 15.00 15.67 2.09 13.58 10.46 %
Select Energy Services Inc WTTR 7.50 8.49 1.70 6.79 10.46 %
ProShares Ultra Gold Miners GDXX 29.00 29.66 3.40 26.26 10.42 %
Care.com Inc CRCM 22.50 23.88 3.50 20.38 10.40 %
Gardner Denver Holdings Inc GDI 22.50 22.78 2.40 20.38 10.40 %
Moderna Inc MRNA 15.00 15.59 2.00 13.59 10.38 %
Trivago NV - ADR TRVG 5.00 6.03 1.50 4.53 10.38 %
Altisource Portfolio Solutions S.A. ASPS 22.50 23.29 2.90 20.39 10.35 %
Medidata Solutions Inc MDSO 65.00 68.00 9.10 58.90 10.36 %
United States Oil Fund LP (ETF) USO 11.00 11.13 1.16 9.97 10.33 %
Pan American Silver Corp. (USA) PAAS 13.00 13.19 1.40 11.79 10.26 %
Dell Technologies Inc DELL 42.50 44.06 5.50 38.56 10.22 %
GameStop Corp. GME 15.00 15.26 1.65 13.61 10.21 %
IAC/InterActiveCorp IAC 195.00 197.94 21.00 176.94 10.21 %
Career Education Corp. CECO 12.00 12.69 1.80 10.89 10.19 %
Chegg Inc CHGG 30.00 33.33 6.10 27.23 10.17 %
CommVault Systems, Inc. CVLT 62.50 62.74 6.00 56.74 10.15 %
UltraShort Dow30 ProShares DXD 32.00 32.15 3.10 29.05 10.15 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 20.00 20.96 2.80 18.16 10.13 %
Quantenna Communications Inc QTNA 12.50 13.80 2.45 11.35 10.13 %
Encana Corp (USA) ECA 6.00 6.75 1.30 5.45 10.09 %
Kulicke and Soffa Industries Inc. KLIC 20.00 20.62 2.45 18.17 10.07 %
Calavo Growers, Inc. CVGW 80.00 81.29 8.60 72.69 10.06 %
Asbury Automotive Group, Inc. ABG 70.00 70.52 6.90 63.62 10.03 %
Quad/Graphics, Inc. QUAD 12.50 13.31 1.95 11.36 10.04 %
Credit Acceptance Corp. CACC 420.00 424.89 43.10 381.79 10.01 %
AngloGold Ashanti Limited (ADR) AU 12.00 12.26 1.35 10.91 9.99 %
Mohawk Industries, Inc. MHK 125.00 126.74 13.10 113.64 10.00 %
AutoNation, Inc. AN 37.00 37.05 3.40 33.65 9.96 %
Griffon Corporation GFF 12.50 13.17 1.80 11.37 9.94 %
Monro Inc MNRO 70.00 71.17 7.50 63.67 9.94 %
Terex Corporation TEX 29.00 29.68 3.30 26.38 9.93 %
Vishay Intertechnology VSH 17.50 18.17 2.25 15.92 9.92 %
Cooper-Standard Holdings Inc CPS 70.00 73.59 9.90 63.69 9.91 %
Power Integrations Inc POWI 60.00 60.99 6.40 54.59 9.91 %
Gogo Inc GOGO 3.00 3.83 1.10 2.73 9.89 %
Hawaiian Holdings, Inc. HA 32.00 32.72 3.60 29.12 9.89 %
Mercury Systems Inc MRCY 45.00 47.95 7.00 40.95 9.89 %
Container Store Group Inc TCS 5.00 6.20 1.65 4.55 9.89 %
Triton International Ltd TRTN 35.00 35.26 3.40 31.86 9.86 %
FormFactor, Inc. FORM 12.50 13.38 2.00 11.38 9.84 %
Sanmina Corp SANM 25.00 25.76 3.00 22.76 9.84 %
Sothebys BID 41.00 41.43 4.10 37.33 9.83 %
Rite Aid Corporation RAD 0.50 0.94 0.48 0.46 9.82 %
Paypal Holdings Inc PYPL 90.00 90.02 8.05 81.97 9.80 %
Methanex Corporation (USA) MEOH 55.00 55.90 5.80 50.10 9.78 %
Tata Motors Limited (ADR) TTM 12.00 12.48 1.55 10.93 9.79 %
Mitek Systems, Inc. MITK 10.00 11.31 2.20 9.11 9.77 %
PDC Energy Inc PDCE 30.00 33.53 6.20 27.33 9.77 %
Peabody Energy Corporation BTU 34.00 34.08 3.10 30.98 9.75 %
Red Rock Resorts Inc RRR 22.50 24.30 3.80 20.50 9.76 %
W W Grainger Inc GWW 300.00 300.78 27.40 273.38 9.74 %
Kohl's Corporation KSS 67.50 69.31 7.80 61.51 9.74 %
Microchip Technology Inc. MCHP 75.00 75.24 6.90 68.34 9.75 %
Insperity Inc NSP 100.00 100.23 9.10 91.13 9.73 %
Ollie's Bargain Outlet Holdings Inc OLLI 70.00 73.89 10.10 63.79 9.74 %
Adobe Inc ADBE 240.00 243.99 25.25 218.74 9.72 %
Tower Semiconductor Ltd. (USA) TSEM 13.00 13.85 2.00 11.85 9.70 %
GrafTech International Ltd EAF 11.80 13.46 2.70 10.76 9.67 %
Intuitive Surgical, Inc. ISRG 535.00 536.81 49.00 487.81 9.67 %
Culp, Inc. CULP 17.50 18.36 2.40 15.96 9.65 %
Titan International Inc TWI 5.00 5.81 1.25 4.56 9.65 %
Direxion Daily Devlpd Mrkts Bear 3X Shrs DPK 16.00 16.10 1.50 14.60 9.61 %
Westinghouse Air Brake Technologies Corp WAB 70.00 71.96 8.10 63.86 9.61 %
USANA Health Sciences, Inc. USNA 115.00 115.56 10.60 104.96 9.57 %
Kennametal Inc. KMT 35.00 36.05 4.10 31.95 9.55 %
Avanos Medical Inc AVNS 40.00 43.72 7.20 36.52 9.53 %
Liberty Media Formula One FWONA 30.00 30.24 2.85 27.39 9.53 %
Axalta Coating Systems Ltd AXTA 25.00 25.23 2.40 22.83 9.51 %
Electronics For Imaging, Inc. EFII 22.50 24.15 3.60 20.55 9.49 %
Group 1 Automotive, Inc. GPI 60.00 61.20 6.40 54.80 9.49 %
UltraShort Russell2000 ProShares TWM 17.00 17.48 1.95 15.53 9.47 %
Apache Corporation APA 30.00 31.51 4.10 27.41 9.45 %
iShares MSCI South Africa Index (ETF) EZA 54.00 54.24 4.90 49.34 9.44 %
Inphi Corporation IPHI 30.00 34.11 6.70 27.41 9.45 %
Aspen Technology, Inc. AZPN 85.00 88.88 11.20 77.68 9.42 %
HudBay Minerals, Inc. HBM 5.00 5.52 0.95 4.57 9.41 %
Sturm Ruger & Company Inc RGR 55.00 55.27 5.00 50.27 9.41 %
Third Point Reinsurance Ltd TPRE 10.00 10.14 1.00 9.14 9.41 %
The Ultimate Software Group, Inc. ULTI 260.00 265.24 27.60 237.64 9.41 %
Silicon Laboratories SLAB 85.00 86.01 8.30 77.71 9.38 %
Yum China Holdings Inc YUMC 35.00 35.01 3.00 32.01 9.34 %
Atkore International Group Inc ATKR 20.00 21.90 3.60 18.30 9.29 %
Cabot Oil & Gas Corporation COG 25.00 25.23 2.35 22.88 9.29 %
Embraer SA (ADR) ERJ 20.00 20.45 2.15 18.30 9.29 %
Spectrum Brands Holdings Inc SPB 50.00 53.35 7.60 45.75 9.29 %
BJ's Restaurants, Inc. BJRI 50.00 52.66 6.90 45.76 9.27 %
Deutsche Bank AG (USA) DB 8.00 8.85 1.52 7.33 9.22 %
Addus Homecare Corporation ADUS 60.00 61.66 6.70 54.96 9.17 %
Crescent Point Energy Corporation CPG 2.50 3.09 0.80 2.29 9.17 %
Hollysys Automation Technologies Ltd HOLI 20.00 21.02 2.70 18.32 9.17 %
MKS Instruments, Inc. MKSI 70.00 71.94 7.80 64.14 9.14 %
EPAM Systems Inc EPAM 135.00 136.41 12.70 123.71 9.13 %
Symantec Corporation SYMC 19.00 19.80 2.39 17.41 9.13 %
AMN Healthcare Services, Inc. AMN 60.00 62.99 8.00 54.99 9.11 %
PulteGroup, Inc. PHM 26.00 26.33 2.50 23.83 9.11 %
Workiva Inc WK 35.00 38.08 6.00 32.08 9.10 %
Xerox Corp XRX 23.00 23.38 2.30 21.08 9.11 %
H & R Block Inc HRB 25.00 25.07 2.15 22.92 9.08 %
PriceSmart, Inc. PSMT 65.00 65.39 5.80 59.59 9.08 %
Allegiant Travel Company ALGT 115.00 119.75 14.30 105.45 9.06 %
Ultra Dow30 ProShares DDM 41.00 41.20 3.60 37.60 9.04 %
Ultra Russell2000 ProShares UWM 60.00 60.73 5.70 55.03 9.03 %
Companhia de Saneamento Bsc DEDSP (ADR) SBS 10.00 10.78 1.60 9.18 8.93 %
Eagle Materials, Inc. EXP 67.50 68.09 6.10 61.99 8.89 %
VMware, Inc. VMW 145.00 147.97 14.80 133.17 8.88 %
Veritiv Corp VRTV 30.00 32.85 5.30 27.55 8.89 %
National Vision Holdings Inc EYE 30.00 31.96 4.40 27.56 8.85 %
Trinity Industries Inc TRN 22.00 22.21 2.00 20.21 8.86 %
Arconic Inc ARNC 17.00 17.08 1.46 15.62 8.83 %
BioCryst Pharmaceuticals, Inc. BCRX 8.00 8.94 1.59 7.35 8.84 %
Cubic Corporation CUB 60.00 62.04 6.90 55.14 8.81 %
Vertex Pharmaceuticals Incorporated VRTX 190.00 193.91 19.30 174.61 8.81 %
Donnelley Financial Solutions Inc DFIN 12.50 13.79 2.30 11.49 8.79 %
Expedia Group Inc EXPE 115.00 115.71 10.00 105.71 8.79 %
iShares Dow Jones US Oil Equip. (ETF) IEZ 24.00 24.16 2.10 22.06 8.79 %
Sabre Corp SABR 22.50 22.68 2.00 20.68 8.80 %
Inovalon Holdings Inc INOV 12.50 14.39 2.90 11.49 8.79 %
AerCap Holdings N.V. AER 45.00 45.27 3.90 41.37 8.77 %
Domtar Corp (USA) UFS 45.00 45.07 3.70 41.37 8.77 %
GMS Inc GMS 17.50 18.54 2.45 16.09 8.76 %
Harsco Corporation HSC 20.00 22.09 3.70 18.39 8.75 %
Martin Marietta Materials, Inc. MLM 180.00 180.24 14.70 165.54 8.74 %
Blue Apron Holdings Inc APRN 1.00 1.37 0.45 0.92 8.70 %
Keane Group Inc FRAC 7.50 9.10 2.20 6.90 8.70 %
Telecom Argentina SA (ADR) TEO 15.00 16.25 2.45 13.80 8.70 %
Tutor Perini Corp TPC 15.00 16.55 2.75 13.80 8.70 %
United States Gasoline UGA 24.00 24.58 2.50 22.08 8.70 %
NXP Semiconductors NV NXPI 75.00 79.08 10.05 69.03 8.65 %
Ralph Lauren Corp RL 105.00 109.34 12.70 96.64 8.65 %
Strategic Education Inc STRA 105.00 108.56 11.90 96.66 8.63 %
Biogen Inc BIIB 335.00 338.96 30.50 308.46 8.60 %
E*TRADE Financial Corp ETFC 50.00 50.09 4.05 46.04 8.60 %
ProShares UltraPro Short 20+ Year Treasury TTT 26.00 26.29 2.35 23.94 8.60 %
ANSYS, Inc. ANSS 160.00 161.08 13.70 147.38 8.56 %
CarMax, Inc KMX 57.50 59.46 6.50 52.96 8.57 %
Enerplus Corp (USA) ERF 8.00 8.67 1.30 7.37 8.55 %
Kirkland Lake Gold Ltd KL 25.00 27.63 4.60 23.03 8.55 %
New York Times Co NYT 24.00 24.76 2.65 22.11 8.55 %
ProShares Ultra Health Care RXL 98.00 98.88 8.60 90.28 8.55 %
Gulfport Energy Corporation GPOR 7.50 8.81 1.90 6.91 8.54 %
Davita Inc DVA 55.00 56.88 6.20 50.68 8.52 %
Direxion Daily Financial Bear 3X Shares FAZ 10.00 10.89 1.68 9.21 8.52 %
SkyWest, Inc. SKYW 45.00 48.47 7.00 41.47 8.51 %
Allied Motion Technologies, Inc. AMOT 40.00 41.27 4.40 36.87 8.49 %
United States Brent Oil Fund LP BNO 17.00 17.37 1.70 15.67 8.49 %
LCI Industries LCII 80.00 83.14 9.40 73.74 8.49 %
Booking Holdings Inc BKNG 1,700.00 1,709.81 142.50 1,567.31 8.47 %
Nautilus, Inc. NLS 5.00 6.86 2.25 4.61 8.46 %
Party City Holdco Inc PRTY 10.00 11.37 2.15 9.22 8.46 %
Triple-S Management Corp. GTS 17.50 19.84 3.70 16.14 8.43 %
Shenandoah Telecommunications Company SHEN 45.00 47.60 6.10 41.50 8.43 %
eBay Inc EBAY 32.00 32.92 3.40 29.52 8.40 %
Tidewater Inc. TDW 20.00 22.15 3.70 18.45 8.40 %
IDEXX Laboratories, Inc. IDXX 200.00 201.34 16.80 184.54 8.38 %
Axos Financial Inc AX 25.00 27.17 4.10 23.07 8.37 %
Tegna Inc TGNA 11.00 11.45 1.30 10.15 8.37 %
Brookdale Senior Living, Inc. BKD 7.00 7.96 1.50 6.46 8.36 %
Pitney Bowes Inc. PBI 7.00 7.01 0.55 6.46 8.36 %
BBVA Banco Frances S.A. (ADR) BFR 10.00 12.43 3.20 9.23 8.34 %
Elanco Animal Health Inc ELAN 30.00 30.99 3.30 27.69 8.34 %
Old Dominion Freight Line ODFL 130.00 132.91 12.90 120.01 8.32 %
BorgWarner Inc. BWA 40.00 40.03 3.10 36.93 8.31 %
Darling Ingredients Inc DAR 21.00 21.24 1.85 19.39 8.30 %
TTEC Holdings Inc TTEC 30.00 32.80 5.10 27.70 8.30 %
Mylan NV MYL 27.50 28.90 3.50 25.40 8.27 %
Market Vectors Oil Services ETF OIH 16.00 16.69 1.91 14.78 8.25 %
Teradata Corporation TDC 42.50 43.36 4.10 39.26 8.25 %
FedEx Corporation FDX 175.00 175.93 14.25 161.68 8.24 %
Altaba Inc AABA 62.50 63.00 5.25 57.75 8.23 %
Hasbro, Inc. HAS 87.50 89.05 8.20 80.85 8.23 %
Contango Oil & Gas Company MCF 2.50 3.66 1.35 2.31 8.23 %
Rocket Pharmaceuticals Inc RCKT 15.00 15.06 1.20 13.86 8.23 %
Schneider National Inc SNDR 20.00 20.83 2.35 18.48 8.23 %
Columbia Sportswear Company COLM 85.00 85.66 7.10 78.56 8.20 %
Hanesbrands Inc. HBI 14.00 14.59 1.65 12.94 8.19 %
Spirit AeroSystems Holdings, Inc. SPR 77.50 78.44 6.80 71.64 8.18 %
Kroger Co KR 29.00 29.33 2.52 26.81 8.17 %
Patterson Companies, Inc. PDCO 22.00 22.04 1.70 20.34 8.16 %
Sociedad Quimica y Minera de Chile (ADR) SQM 42.00 42.33 3.50 38.83 8.16 %
Heidrick & Struggles International, Inc. HSII 30.00 33.14 5.40 27.74 8.15 %
Discovery Inc DISCA 25.00 26.62 3.50 23.12 8.13 %
Vail Resorts, Inc. MTN 180.00 184.27 17.80 166.47 8.13 %
East West Bancorp, Inc. EWBC 50.00 50.05 3.80 46.25 8.11 %
Baker Hughes A GE Co BHGE 23.00 23.78 2.50 21.28 8.08 %
United States Natural Gas Fund, LP UNG 26.00 26.64 2.58 24.06 8.06 %
ASML Holding NV (ADR) ASML 155.00 159.35 15.90 143.45 8.05 %
MicroStrategy Incorporated MSTR 135.00 137.55 12.60 124.95 8.04 %
Sony Corp (ADR) SNE 47.50 48.46 4.50 43.96 8.05 %
Dave & Buster's Entertainment Inc PLAY 45.00 48.26 6.60 41.66 8.02 %
Vocera Communications Inc VCRA 35.00 38.40 6.00 32.40 8.02 %
Popular Inc BPOP 50.00 50.89 4.60 46.29 8.01 %
F5 Networks, Inc. FFIV 155.00 157.33 13.75 143.58 7.95 %
Brinker International, Inc. EAT 45.00 47.29 5.60 41.69 7.94 %
Perficient, Inc. PRFT 25.00 25.16 2.00 23.16 7.94 %
Intuit Inc. INTU 210.00 212.37 17.80 194.57 7.93 %
ALPS Medical Breakthroughs ETF SBIO 31.00 31.57 2.85 28.72 7.94 %
Nordstrom, Inc. JWN 45.00 47.05 5.35 41.70 7.91 %
Ocwen Financial Corp OCN 1.50 1.79 0.40 1.39 7.91 %
Cigna Holding Co CI 190.00 193.00 16.90 176.10 7.89 %
Qurate Retail Inc QRTEA 20.00 21.19 2.65 18.54 7.87 %
Intel Corporation INTC 48.00 48.31 3.80 44.51 7.84 %
Universal Health Services, Inc. UHS 130.00 130.65 10.10 120.55 7.84 %
Corelogic Inc CLGX 35.00 36.06 3.60 32.46 7.83 %
EOG Resources Inc EOG 95.00 96.91 8.80 88.11 7.82 %
Liberty Global Inc LBTYK 20.00 21.85 3.30 18.55 7.82 %
OSI Systems, Inc. OSIS 70.00 73.82 8.90 64.92 7.83 %
Guidewire Software Inc GWRE 80.00 84.91 10.70 74.21 7.80 %
Stanley Black & Decker, Inc. SWK 115.00 115.68 9.00 106.68 7.80 %
Papa John's Int'l, Inc. PZZA 40.00 41.61 4.50 37.11 7.79 %
Nike Inc NKE 80.00 80.78 6.55 74.23 7.77 %
Global X FTSE Argentina 20 ETF ARGT 25.00 25.90 2.70 23.20 7.76 %
Identiv Inc INVE 5.00 5.64 1.00 4.64 7.76 %
Manhattan Associates, Inc. MANH 45.00 47.86 6.10 41.76 7.76 %
Safeguard Scientifics, Inc SFE 10.00 10.03 0.75 9.28 7.76 %
Winnebago Industries, Inc. WGO 25.00 30.00 6.80 23.20 7.76 %
Grupo Televisa SAB (ADR) TV 11.00 11.96 1.75 10.21 7.74 %
Big Lots, Inc. BIG 30.00 32.25 4.40 27.85 7.72 %
Estee Lauder Companies Inc EL 125.00 125.76 9.70 116.06 7.70 %
Hub Group Inc HUBG 40.00 43.64 6.50 37.14 7.70 %
Lowe's Companies, Inc. LOW 90.00 91.56 8.00 83.56 7.71 %
Telefonaktiebolaget LM Ericsson ERIC 8.00 8.38 0.95 7.43 7.67 %
iShares S&P NA Tec. Semi. Idx. Fd.(ETF) SOXX 162.00 162.05 11.60 150.45 7.68 %
Tractor Supply Company TSCO 87.50 89.36 8.10 81.26 7.68 %
Target Corporation TGT 70.00 70.32 5.30 65.02 7.66 %
Hilton Worldwide Holdings Inc HLT 70.00 71.03 6.00 65.03 7.64 %
Fluor Corporation (NEW) FLR 35.00 37.02 4.50 32.52 7.63 %
Genesee & Wyoming Inc GWR 75.00 76.81 7.10 69.71 7.59 %
First Trust Dow Jones Internet Index FDN 127.00 127.67 9.60 118.07 7.56 %
ExlService Holdings, Inc. EXLS 55.00 55.64 4.50 51.14 7.55 %
Murphy USA Inc MUSA 80.00 81.48 7.10 74.38 7.56 %
Yamana Gold Inc. (USA) AUY 2.00 2.36 0.50 1.86 7.53 %
China Finance Online Co. (ADR) JRJC 1.00 1.08 0.15 0.93 7.53 %
Potbelly Corp PBPB 8.00 8.49 1.05 7.44 7.53 %
Pennsylvania R.E.I.T. PEI 7.00 7.11 0.60 6.51 7.53 %
RBC Bearings Incorporated ROLL 130.00 134.29 13.40 120.89 7.54 %
Sogou Inc SOGO 5.00 6.00 1.35 4.65 7.53 %
Vistra Energy Corp VST 24.00 24.27 1.95 22.32 7.53 %
Nucor Corporation NUE 57.50 57.66 4.15 53.51 7.47 %
Targa Resources Corp TRGP 42.00 42.28 3.20 39.08 7.47 %
FLIR Systems, Inc. FLIR 44.00 44.75 3.80 40.95 7.45 %
ITT Inc ITT 50.00 51.63 5.10 46.53 7.46 %
RealPage Inc RP 50.00 54.13 7.60 46.53 7.46 %
Landstar System, Inc. LSTR 100.00 101.87 8.80 93.07 7.45 %
Consolidated Communications Holdings Inc CNSL 10.00 10.51 1.20 9.31 7.41 %
Goodyear Tire & Rubber Co GT 20.00 20.47 1.85 18.62 7.41 %
Halliburton Company HAL 30.00 31.28 3.35 27.93 7.41 %
Morgan Stanley MS 42.00 42.40 3.30 39.10 7.42 %
HCI Group Inc HCI 45.00 47.80 5.90 41.90 7.40 %
Lincoln National Corporation LNC 57.50 58.19 4.65 53.54 7.40 %
Oshkosh Corp OSK 65.00 69.53 9.00 60.53 7.38 %
STMicroelectronics NV (ADR) STM 12.50 14.04 2.40 11.64 7.39 %
Flowserve Corp FLS 40.00 41.86 4.60 37.26 7.35 %
United States Cellular Corp USM 55.00 57.73 6.50 51.23 7.36 %
Howard Hughes Corp HHC 105.00 105.23 7.40 97.83 7.33 %
China Unicom (Hong Kong) Limited (ADR) CHU 11.00 11.05 0.80 10.25 7.32 %
Marathon Petroleum Corp MPC 62.50 64.84 6.60 58.24 7.31 %
Apple Inc. AAPL 150.00 153.69 13.90 139.79 7.30 %
Centurylink Inc CTL 15.00 15.40 1.42 13.98 7.30 %
Comfort Systems USA, Inc. FIX 45.00 48.04 6.10 41.94 7.30 %
Pool Corporation POOL 150.00 151.89 12.10 139.79 7.30 %
TAKEDA PHARMACEUTICAL CO LTD TAK 20.00 20.09 1.45 18.64 7.30 %
Telaria Inc TLRA 2.50 3.18 0.85 2.33 7.30 %
Altra Industrial Motion Corp AIMC 28.00 28.45 2.35 26.10 7.28 %
Alaska Air Group, Inc. ALK 62.50 63.96 5.70 58.26 7.28 %
Westlake Chemical Corporation WLK 70.00 74.95 9.70 65.25 7.28 %
DENTSPLY SIRONA Inc XRAY 40.00 40.79 3.50 37.29 7.27 %
Broadcom Inc AVGO 250.00 258.49 25.40 233.09 7.25 %
Blucora Inc BCOR 25.00 28.91 5.60 23.31 7.25 %
Navigant Consulting, Inc. NCI 25.00 25.46 2.15 23.31 7.25 %
Goldman Sachs Group Inc GS 195.00 197.69 15.85 181.84 7.24 %
Microsoft Corporation MSFT 105.00 105.82 7.90 97.92 7.23 %
Texas Instruments Incorporated TXN 95.00 96.67 8.05 88.62 7.20 %
Cabot Microelectronics Corporation CCMP 90.00 94.88 10.90 83.98 7.17 %
iShares NASDAQ Biotechnology Index (ETF) IBB 108.00 108.68 7.90 100.78 7.16 %
Marriott International Inc MAR 105.00 107.29 9.30 97.99 7.15 %
Masco Corp MAS 30.00 31.00 3.00 28.00 7.14 %
Clean Harbors Inc CLH 55.00 57.14 5.80 51.34 7.13 %
Merit Medical Systems, Inc. MMSI 50.00 53.67 7.00 46.67 7.14 %
Live Nation Entertainment, Inc. LYV 50.00 52.88 6.20 46.68 7.11 %
CIT Group Inc. CIT 43.00 43.55 3.40 40.15 7.10 %
Seacor Holdings, Inc. CKH 40.00 41.35 4.00 37.35 7.10 %
Tupperware Brands Corporation TUP 35.00 37.18 4.50 32.68 7.10 %
Check Point Software Technologies Ltd. CHKP 105.00 106.66 8.60 98.06 7.08 %
Conduent Inc CNDT 10.00 11.99 2.65 9.34 7.07 %
Mastercard Inc MA 195.00 199.55 17.40 182.15 7.05 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 36.00 36.38 2.75 33.63 7.05 %
Markel Corporation MKL 1,030.00 1,035.00 72.60 962.40 7.02 %
SLM Corp SLM 9.00 9.39 0.98 8.41 7.02 %
Boeing Co BA 350.00 358.00 30.90 327.10 7.00 %
Henry Schein, Inc. HSIC 75.00 77.49 7.40 70.09 7.01 %
Crown Holdings, Inc. CCK 47.00 47.83 3.90 43.93 6.99 %
Jacobs Engineering Group Inc JEC 60.00 61.78 5.70 56.08 7.00 %
Murphy Oil Corporation MUR 25.00 27.27 3.90 23.37 6.97 %
WESCO International, Inc. WCC 50.00 52.64 5.90 46.74 6.97 %
VanEck Vectors Gold Miners ETF GDX 20.00 20.45 1.75 18.70 6.95 %
Comcast Corporation CMCSA 35.00 35.18 2.45 32.73 6.94 %
Beacon Roofing Supply, Inc. BECN 30.00 34.16 6.10 28.06 6.91 %
Edison International EIX 52.50 54.22 5.10 49.12 6.88 %
Fair Isaac Corporation FICO 210.00 212.97 16.50 196.47 6.89 %
Penn Virginia Corporation PVAC 50.00 52.49 5.70 46.79 6.86 %
Cemex SAB de CV (ADR) CX 5.00 5.42 0.74 4.68 6.84 %
Primo Water Corporation PRMW 12.50 13.75 2.05 11.70 6.84 %
Comerica Incorporated CMA 80.00 80.19 5.30 74.89 6.82 %
Aramark ARMK 30.00 31.69 3.60 28.09 6.80 %
ResMed Inc. RMD 115.00 117.47 9.80 107.67 6.81 %
Sykes Enterprises, Incorporated SYKE 25.00 26.81 3.40 23.41 6.79 %
Flagstar Bancorp Inc FBC 30.00 31.10 3.00 28.10 6.76 %
Juniper Networks, Inc. JNPR 27.00 27.83 2.54 25.29 6.76 %
Sealed Air Corp SEE 38.00 38.09 2.50 35.59 6.77 %
SS&C Technologies Holdings, Inc. SSNC 45.00 48.45 6.30 42.15 6.76 %
Concert Pharmaceuticals Inc CNCE 12.50 14.31 2.60 11.71 6.75 %
Encompass Health Corp EHC 65.00 66.00 5.10 60.90 6.73 %
ProShares UltraShort MSCI Japan EWV 31.00 31.15 2.10 29.05 6.72 %
iShares MSCI South Korea Index Fund(ETF) EWY 60.00 60.12 3.90 56.22 6.72 %
Constellation Brands, Inc. STZ 160.00 164.78 14.80 149.98 6.68 %
Guggenheim Solar ETF TAN 20.00 20.15 1.40 18.75 6.67 %
Tyson Foods, Inc. TSN 60.00 60.05 3.80 56.25 6.67 %
Fidelity National Information Servcs Inc FIS 105.00 105.35 6.90 98.45 6.65 %
FMC Corp FMC 77.50 79.57 6.90 72.67 6.65 %
Bunge Ltd BG 50.00 51.89 5.00 46.89 6.63 %
Benchmark Electronics, Inc. BHE 22.50 23.45 2.35 21.10 6.64 %
Echostar Corporation SATS 35.00 38.52 5.70 32.82 6.64 %
Tribune Publishing Co TPCO 10.00 11.63 2.25 9.38 6.61 %
HDFC Bank Limited (ADR) HDB 100.00 101.91 8.10 93.81 6.60 %
Vodafone Group Plc (ADR) VOD 19.00 19.18 1.35 17.83 6.56 %
Woodward Inc WWD 75.00 77.08 6.70 70.38 6.56 %
LPL Financial Holdings Inc LPLA 65.00 69.32 8.30 61.02 6.52 %
Rockwell Automation ROK 160.00 163.49 13.30 150.19 6.53 %
Citizens Financial Group Inc CFG 35.00 35.16 2.30 32.86 6.51 %
Upland Software Inc UPLD 25.00 29.77 6.30 23.47 6.52 %
Royal Gold, Inc (USA) RGLD 80.00 81.92 6.80 75.12 6.50 %
Barrick Gold Corp (USA) GOLD 11.00 11.78 1.45 10.33 6.49 %
Ferro Corporation FOE 15.00 16.29 2.20 14.09 6.46 %
Lamb Weston Holdings Inc LW 70.00 70.75 5.00 65.75 6.46 %
Zoetis Inc ZTS 82.50 84.10 6.60 77.50 6.45 %
Liberty Global PLC LBTYA 20.00 22.39 3.60 18.79 6.44 %
Walt Disney Co DIS 110.00 110.64 7.25 103.39 6.39 %
Avon Products, Inc. AVP 1.50 1.96 0.55 1.41 6.38 %
B2Gold Corp. BTG 2.50 2.75 0.40 2.35 6.38 %
Avid Bioservices Inc CDMO 2.50 3.60 1.25 2.35 6.38 %
Despegar.com Corp DESP 12.50 14.10 2.35 11.75 6.38 %
Perceptron, Inc. PRCP 7.50 8.45 1.40 7.05 6.38 %
United States 12 Month Oil Fund LP USL 20.00 20.45 1.65 18.80 6.38 %
InterXion Holding NV INXN 55.00 58.61 6.90 51.71 6.36 %
Equifax Inc. EFX 100.00 103.64 9.60 94.04 6.34 %
Bloomin' Brands Inc BLMN 17.50 19.06 2.60 16.46 6.32 %
Johnson Controls International PLC JCI 32.00 32.55 2.45 30.10 6.31 %
* Restaurant Brands International Inc. QSR 55.00 57.03 5.30 51.73 6.32 %
WisdomTree India Earnings EPI 24.00 24.08 1.50 22.58 6.29 %
Digital Realty Trust, Inc. DLR 105.00 105.10 6.30 98.80 6.28 %
iShares Dow Jones US Home Const. (ETF) ITB 31.00 31.97 2.80 29.17 6.27 %
Northern Trust Corporation NTRS 90.00 90.60 5.90 84.70 6.26 %
Ashland Global Holdings Inc ASH 75.00 77.20 6.60 70.60 6.23 %
IDEX Corporation IEX 135.00 137.59 10.50 127.09 6.22 %
Walgreens Boots Alliance Inc WBA 70.00 71.60 5.70 65.90 6.22 %
Gain Capital Holdings Inc GCAP 6.00 6.45 0.80 5.65 6.19 %
L3 Technologies Inc LLL 175.00 178.75 13.90 164.85 6.16 %
Celgene Corporation CELG 85.00 85.98 5.90 80.08 6.14 %
Rio Tinto plc (ADR) RIO 50.00 50.31 3.20 47.11 6.13 %
RenaissanceRe Holdings Ltd. RNR 130.00 132.58 10.10 122.48 6.14 %
Starbucks Corporation SBUX 65.00 65.49 4.25 61.24 6.14 %
SunTrust Banks, Inc. STI 60.00 60.38 3.85 56.53 6.14 %
T-Mobile Us Inc TMUS 65.00 66.84 5.60 61.24 6.14 %
Deluxe Corporation DLX 40.00 43.29 5.60 37.69 6.13 %
Briggs & Stratton Corporation BGG 12.50 14.18 2.40 11.78 6.11 %
Interpublic Group of Companies Inc IPG 21.00 21.64 1.85 19.79 6.11 %
DHT Holdings Inc DHT 4.00 4.32 0.55 3.77 6.10 %
Molson Coors Brewing Co TAP 62.50 64.11 5.20 58.91 6.09 %
Gazit-Globe Ltd. GZT 7.50 7.57 0.50 7.07 6.08 %
Keurig Dr Pepper Inc KDP 26.00 26.56 2.05 24.51 6.08 %
Santander Consumer USA Holdings Inc SC 18.00 18.92 1.95 16.97 6.07 %
Westrock Co WRK 40.00 41.31 3.60 37.71 6.07 %
Goldcorp Inc. (USA) GG 10.00 10.47 1.04 9.43 6.04 %
OraSure Technologies, Inc. OSUR 10.00 12.08 2.65 9.43 6.04 %
Cisco Systems, Inc. CSCO 44.00 44.80 3.30 41.50 6.02 %
Caesarstone Ltd CSTE 12.50 14.74 2.95 11.79 6.02 %
Essent Group Ltd ESNT 35.00 37.31 4.30 33.01 6.03 %
Packaging Corp Of America PKG 90.00 92.29 7.40 84.89 6.02 %
Ultra Gold ProShares UGL 37.00 37.25 2.35 34.90 6.02 %
Discover Financial Services DFS 65.00 66.12 4.80 61.32 6.00 %
International Paper Co IP 45.00 45.75 3.30 42.45 6.01 %
Koninklijke Philips NV (ADR) PHG 35.00 35.67 2.65 33.02 6.00 %
Costco Wholesale Corporation COST 210.00 212.49 14.35 198.14 5.99 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 22.71 23.07 1.64 21.43 5.97 %
Universal Forest Products, Inc. UFPI 25.00 29.29 5.70 23.59 5.98 %
SPDR S&P Semiconductor (ETF) XSD 66.00 66.78 4.50 62.28 5.97 %
Office Depot Inc ODP 2.50 2.91 0.55 2.36 5.93 %
Interface, Inc. TILE 15.00 16.01 1.85 14.16 5.93 %
Fomento Economico Mexicano SAB (ADR) FMX 90.00 92.18 7.20 84.98 5.91 %
BlackRock, Inc. BLK 410.00 413.60 26.40 387.20 5.89 %
Amgen, Inc. AMGN 200.00 202.00 13.10 188.90 5.88 %
Micro Focus International Plc MFGP 17.50 19.13 2.60 16.53 5.87 %
Stifel Financial Corp SF 45.00 47.61 5.10 42.51 5.86 %
Clorox Co CLX 150.00 151.22 9.50 141.72 5.84 %
Short Russell2000 ProShares RWM 43.00 43.13 2.50 40.63 5.83 %
Darden Restaurants, Inc. DRI 105.00 108.64 9.40 99.24 5.80 %
Global x Gold Explorers Etf GOEX 19.00 19.81 1.85 17.96 5.81 %
Linde PLC LIN 160.00 160.91 9.70 151.21 5.81 %
Zions Bancorp ZION 46.00 46.53 3.05 43.48 5.80 %
KAR Auction Services Inc KAR 50.00 51.57 4.30 47.27 5.78 %
LG Display Co Ltd. (ADR) LPL 7.50 8.69 1.60 7.09 5.78 %
Crestwood Equity Partners LP CEQP 30.00 30.88 2.50 28.38 5.71 %
Everest Re Group Ltd RE 210.00 214.69 16.00 198.69 5.69 %
Cognizant Technology Solutions Corp CTSH 65.00 66.81 5.30 61.51 5.67 %
Eaton Corporation PLC ETN 70.00 70.44 4.20 66.24 5.68 %
Kimberly Clark Corp KMB 115.00 115.32 6.50 108.82 5.68 %
Banc of California Inc BANC 14.00 14.90 1.65 13.25 5.66 %
Natural Gas Services Group, Inc. NGS 15.00 17.50 3.30 14.20 5.63 %
QUALCOMM, Inc. QCOM 52.50 54.30 4.60 49.70 5.63 %
Motorola Solutions Inc MSI 110.00 114.51 10.35 104.16 5.61 %
Franks International NV FI 5.00 5.79 1.05 4.74 5.60 %
General Mills, Inc. GIS 42.50 43.25 3.00 40.25 5.59 %
3M Co MMM 190.00 192.31 12.35 179.96 5.58 %
United Parcel Service, Inc. UPS 100.00 102.71 7.95 94.76 5.53 %
EQM Midstream Partners LP EQM 45.00 45.15 2.50 42.65 5.51 %
First Trust NASDAQ-100 Technology Index Fund QTEC 71.00 71.09 3.80 67.29 5.51 %
Ameresco Inc AMRC 12.50 14.40 2.55 11.85 5.49 %
IHS Markit Ltd INFO 50.00 51.50 4.10 47.40 5.49 %
Ingredion Inc INGR 95.00 97.96 7.90 90.06 5.49 %
iShares Dow Jones US Energy Sector (ETF) IYE 34.00 34.03 1.80 32.23 5.49 %
LendingClub Corp LC 2.50 2.97 0.60 2.37 5.49 %
A. O. Smith Corp AOS 45.00 47.17 4.50 42.67 5.46 %
Tecrium Wheat Fund WEAT 6.00 6.09 0.40 5.69 5.45 %
Church & Dwight Co., Inc. CHD 65.00 66.25 4.60 61.65 5.43 %
Assured Guaranty Ltd. AGO 39.00 39.69 2.69 37.00 5.41 %
iShares S&P SmallCap 600 Growth (ETF) IJT 171.00 171.84 9.60 162.24 5.40 %
TJX Companies Inc TJX 47.50 48.77 3.70 45.07 5.39 %
Caretrust REIT Inc CTRE 20.00 20.08 1.10 18.98 5.37 %
iShares Dow Jones US Aerospace & Def.ETF ITA 182.00 182.93 10.20 172.73 5.37 %
Cullen/Frost Bankers, Inc. CFR 95.00 99.07 8.90 90.17 5.36 %
Canadian National Railway (USA) CNI 80.00 81.03 5.10 75.93 5.36 %
Global X Silver Miners ETF SIL 24.00 24.53 1.75 22.78 5.36 %
Amphenol Corporation APH 80.00 81.15 5.20 75.95 5.33 %
China Petroleum & Chemical Corp (ADR) SNP 75.00 77.80 6.60 71.20 5.34 %
Carnival Corp CCL 52.50 54.55 4.70 49.85 5.32 %
Avery Dennison Corp AVY 95.00 96.53 6.30 90.23 5.29 %
Infinity Pharmaceuticals Inc. INFI 1.00 1.25 0.30 0.95 5.26 %
M&T Bank Corporation MTB 165.00 166.66 9.90 156.76 5.26 %
Pacific Ethanol Inc PEIX 1.00 1.20 0.25 0.95 5.26 %
Short QQQ ProShares PSQ 32.00 32.70 2.30 30.40 5.26 %
Willis Towers Watson PLC WLTW 155.00 158.72 11.40 147.32 5.21 %
Amber Road Inc AMBR 7.50 8.38 1.25 7.13 5.19 %
News Corp NWSA 12.00 12.36 0.95 11.41 5.17 %
Host Hotels and Resorts Inc HST 17.00 17.27 1.10 16.17 5.13 %
Essex Property Trust Inc ESS 260.00 261.29 13.90 247.39 5.10 %
M/I Homes Inc MHO 22.50 24.16 2.75 21.41 5.09 %
Garmin Ltd. GRMN 65.00 67.41 5.55 61.86 5.08 %
American Express Company AXP 95.00 99.82 9.40 90.42 5.07 %
iShares Dow Jones US Pharm Indx (ETF) IHE 145.00 145.90 7.90 138.00 5.07 %
PepsiCo, Inc. PEP 110.00 110.03 5.35 104.68 5.08 %
Boston Properties, Inc. BXP 120.00 121.22 7.00 114.22 5.06 %
AEGON N.V. (ADR) AEG 5.00 5.11 0.35 4.76 5.04 %
INTL Fcstone Inc INTL 35.00 37.82 4.50 33.32 5.04 %
Navient Corp NAVI 10.00 10.87 1.35 9.52 5.04 %
ProShares Ultra 20+ Year Treasury UBT 75.00 75.10 3.70 71.40 5.04 %
Washington Prime Group Inc WPG 5.00 5.26 0.50 4.76 5.04 %
iShares S&P 500 Growth Index (ETF) IVW 157.00 157.88 8.40 149.48 5.03 %
Procter & Gamble Co PG 90.00 90.44 4.75 85.69 5.03 %
Market Vectors Brazil Small-Cap ETF BRF 21.00 21.50 1.50 20.00 5.00 %
Weyerhaeuser Co WY 24.00 24.56 1.70 22.86 4.99 %
Franklin Resources, Inc. BEN 30.00 31.33 2.75 28.58 4.97 %
Eli Lilly And Co LLY 115.00 117.11 7.55 109.56 4.97 %
Vanguard Mega Cap Growth ETF MGK 112.00 112.30 5.60 106.70 4.97 %
Lamar Advertising Co LAMR 72.50 73.68 4.60 69.08 4.95 %
Atmos Energy Corporation ATO 95.00 95.23 4.70 90.53 4.94 %
iShares Silver Trust (ETF) SLV 14.00 14.39 1.05 13.34 4.95 %
Shell Midstream Partners LP SHLX 19.00 19.51 1.40 18.11 4.91 %
Merck & Co., Inc. MRK 75.00 75.85 4.35 71.50 4.90 %
Steelcase Inc. SCS 15.00 16.75 2.45 14.30 4.90 %
iShares MSCI Australia Index Fund (ETF) EWA 20.00 20.07 1.00 19.07 4.88 %
iShares MSCI Germany Index Fund (ETF) EWG 26.00 26.19 1.40 24.79 4.88 %
ONEOK, Inc. OKE 62.50 62.59 3.00 59.59 4.88 %
Rush Enterprises, Inc. RUSHA 35.00 38.77 5.40 33.37 4.88 %
RevenueShares Small Cap Fund (ETF) RWJ 64.00 64.02 3.00 61.02 4.88 %
Martin Midstream Partners L.P. MMLP 12.50 12.67 0.75 11.92 4.87 %
Xylem Inc XYL 65.00 69.28 7.30 61.98 4.87 %
Invesco Ltd. IVZ 18.00 18.72 1.55 17.17 4.83 %
First Trust ISE Cloud Computing Index Fund SKYY 51.72 51.84 2.50 49.34 4.82 %
Global X Lithium ETF LIT 27.00 27.81 2.05 25.76 4.81 %
International Business Machines Corp. IBM 120.00 122.51 8.00 114.51 4.79 %
BP plc (ADR) BP 40.00 40.08 1.89 38.19 4.75 %
Amdocs Limited DOX 60.00 60.48 3.20 57.28 4.75 %
iShares MSCI Spain ETF EWP 28.00 28.18 1.45 26.73 4.75 %
Tallgrass Energy LP TGE 22.50 23.28 1.80 21.48 4.75 %
First Commonwealth Financial FCF 12.50 13.23 1.30 11.93 4.73 %
La-Z-Boy Incorporated LZB 25.00 29.67 5.80 23.87 4.73 %
Aon PLC AON 150.00 153.74 10.50 143.24 4.72 %
Omnicom Group Inc. OMC 72.50 74.43 5.20 69.23 4.72 %
Allstate Corp ALL 85.00 85.88 4.70 81.18 4.71 %
P H Glatfelter Co GLT 10.00 12.15 2.60 9.55 4.71 %
iShares S&P GSCI Commodity-Indexed (ETF) GSG 15.00 15.13 0.80 14.33 4.68 %
T. Rowe Price Group Inc TROW 90.00 94.48 8.50 85.98 4.68 %
Market Vectors Pharmaceutical ETF PPH 57.00 57.57 3.10 54.47 4.64 %
Global X Uranium ETF URA 12.00 12.17 0.70 11.47 4.64 %
Yum! Brands, Inc. YUM 90.00 92.06 6.05 86.01 4.64 %
APHRIA INC APHA 5.00 7.08 2.30 4.78 4.60 %
Atlantic Power Corp AT 2.50 2.59 0.20 2.39 4.60 %
AT&T Inc. T 30.00 30.60 1.92 28.68 4.60 %
Tower International Inc TOWR 25.00 29.60 5.70 23.90 4.60 %
SPDR S&P Aerospace & Defense ETF XAR 83.00 83.36 4.00 79.36 4.59 %
UltraShort Gold ProShares GLL 70.00 73.06 6.10 66.96 4.54 %
iShares Dow Jones US Medical Dev.(ETF) IHI 205.00 209.88 13.80 196.08 4.55 %
Liberty Broadband Corp LBRDA 70.00 73.36 6.40 66.96 4.54 %
iShares Dow Jones US Healthcare (ETF) IYH 187.00 188.00 9.10 178.90 4.53 %
Huntington Bancshares Incorporated HBAN 13.00 13.53 1.09 12.44 4.50 %
Liberty Sirius XM Group LSXMA 35.00 37.79 4.30 33.49 4.51 %
Reinsurance Group of America Inc RGA 145.00 147.15 8.40 138.75 4.50 %
ONE Gas Inc OGS 80.00 81.87 5.30 76.57 4.48 %
TRI Pointe Group Inc TPH 10.00 12.07 2.50 9.57 4.44 %
Ryman Hospitality Properties Inc RHP 75.00 76.42 4.60 71.82 4.43 %
iShares Russell Midcap Growth Idx. (ETF) IWP 121.00 121.89 6.00 115.89 4.41 %
Nextera Energy Partners LP NEP 40.00 42.62 4.30 38.32 4.38 %
National Fuel Gas Co. NFG 55.00 55.99 3.30 52.69 4.38 %
J M Smucker Co SJM 100.00 105.00 9.20 95.80 4.38 %
UGI Corp UGI 55.00 55.64 2.95 52.69 4.38 %
Advanced Disposal Services Inc ADSW 22.50 24.56 3.00 21.56 4.36 %
First Trust Large Cap Growth AlphaDEX Fund FTC 60.00 60.69 3.20 57.49 4.37 %
Vanguard S&P 500 Etf VOO 240.00 241.66 11.70 229.96 4.37 %
Hanger Inc HNGR 20.00 20.27 1.10 19.17 4.33 %
ARV Assisted Living, Inc. SRS 27.00 27.41 1.53 25.88 4.33 %
Ipath Series b Bloomberg Livestock Subindex Total Return Etn COW 49.00 49.53 2.55 46.98 4.30 %
Equity Residential EQR 70.00 70.41 3.30 67.11 4.31 %
Braemar Hotel & Resorts Inc BHR 10.00 10.04 0.45 9.59 4.28 %
Curo Group Holdings Corp CURO 10.00 11.99 2.40 9.59 4.28 %
iShares MSCI United Kingdom Index (ETF) EWU 30.00 30.62 1.85 28.77 4.28 %
NIC Inc. EGOV 12.50 13.84 1.85 11.99 4.25 %
Simon Property Group Inc SPG 170.00 173.31 10.25 163.06 4.26 %
iShares MSCI Malaysia Index Fund (ETF) EWM 30.00 30.19 1.40 28.79 4.20 %
Wells Fargo & Co WFC 47.50 49.88 4.30 45.58 4.21 %
Johnson & Johnson JNJ 125.00 128.92 8.95 119.97 4.19 %
Ardmore Shipping Corp ASC 5.00 5.55 0.75 4.80 4.17 %
Mack Cali Realty Corp CLI 20.00 20.40 1.20 19.20 4.17 %
Gold Fields Limited (ADR) GFI 3.00 3.73 0.85 2.88 4.17 %
Teekay Corporation TK 2.50 3.50 1.10 2.40 4.17 %
US Foods Holding Corp USFD 30.00 33.90 5.10 28.80 4.17 %
Vanguard Large-Cap ETF VV 120.00 120.82 5.60 115.22 4.15 %
Ecolab Inc. ECL 150.00 152.94 8.90 144.04 4.14 %
Franco-Nevada Corporation FNV 65.00 69.92 7.50 62.42 4.13 %
iShares MSCI Global Select Metals & Mining Producers ETF PICK 28.00 28.19 1.30 26.89 4.13 %
American Tower Corp AMT 160.00 164.70 11.00 153.70 4.10 %
Iron Mountain Inc IRM 35.00 35.57 1.95 33.62 4.10 %
Kadant Inc. KAI 80.00 84.85 8.00 76.85 4.10 %
Schwab U.S. Large-Cap Growth ETF SCHG 72.00 72.76 3.60 69.16 4.11 %
Store Capital Corp STOR 30.00 30.33 1.50 28.83 4.06 %
Travelers Companies Inc TRV 120.00 122.41 7.10 115.31 4.07 %
First Trust NASDAQ-100 Equal Weighted Index Fund QQEW 58.00 58.15 2.40 55.75 4.04 %
Gulf Island Fabrication, Inc. GIFI 7.50 8.91 1.70 7.21 4.02 %
Macquarie Infrastructure Corp MIC 40.00 41.11 2.65 38.46 4.00 %
Vanguard Total International Stock ETF VXUS 49.00 49.26 2.15 47.11 4.01 %
Carriage Services, Inc. CSV 17.50 19.68 2.85 16.83 3.98 %
SPDR S&P Emerging Small Cap ETF EWX 42.00 42.30 1.90 40.40 3.96 %
I.D. Systems, Inc. IDSY 5.00 5.96 1.15 4.81 3.95 %
Independence Realty Trust Inc IRT 10.00 10.07 0.45 9.62 3.95 %
New Media Investment Group Inc NEWM 12.50 13.07 1.05 12.02 3.95 %
Exelon Corporation EXC 46.00 46.26 2.00 44.26 3.93 %
iPath Dow Jones-AIG Commodity Idx TR ETN DJP 22.00 22.27 1.10 21.17 3.92 %
iShares S&P 500 Value Index (ETF) IVE 106.00 106.70 4.70 102.00 3.92 %
Exxon Mobil Corporation XOM 70.00 71.91 4.55 67.36 3.92 %
SPDR S&P Emerging Markets Dividend ETF EDIV 31.00 31.34 1.50 29.84 3.89 %
iShares Dow Jones US Brok-Dea. Ind.ETF IAI 60.00 60.65 2.90 57.75 3.90 %
TE Connectivity Ltd TEL 75.00 79.49 7.30 72.19 3.89 %
Enbridge Inc (USA) ENB 35.00 35.65 1.95 33.70 3.86 %
American Assets Trust, Inc AAT 40.00 40.47 1.95 38.52 3.84 %
iShares MSCI ACWI Index Fund ACWI 67.00 67.27 2.75 64.52 3.84 %
Cheesecake Factory Inc CAKE 40.00 44.52 6.00 38.52 3.84 %
iShares Dow Jones US Reg Banks Ind.(ETF) IAT 44.00 44.97 2.60 42.37 3.85 %
Schwab Emerging Markets Equity ETF SCHE 24.00 24.61 1.50 23.11 3.85 %
Natural Resource Partners LP NRP 35.00 37.61 3.90 33.71 3.83 %
Sempra Energy SRE 110.00 112.35 6.40 105.95 3.82 %
iShares Currency Hedged MSCI EAFE ETF HEFA 26.69 26.91 1.20 25.71 3.81 %
Alexandria Real Estate Equities Inc ARE 120.00 124.41 8.80 115.61 3.80 %
Vanguard Mega Cap ETF MGC 90.00 91.00 4.30 86.70 3.81 %
Webster Financial Corporation WBS 50.00 54.27 6.10 48.17 3.80 %
Infosys Ltd ADR INFY 10.00 10.54 0.90 9.63 3.79 %
Reading International, Inc. RDI 15.00 15.66 1.20 14.46 3.73 %
Verizon Communications Inc. VZ 55.00 56.99 3.95 53.04 3.70 %
DCP Midstream LP DCP 30.00 32.14 3.20 28.94 3.66 %
SemGroup Corp SEMG 15.00 16.67 2.20 14.47 3.66 %
Toyota Motor Corp (ADR) TM 120.00 123.56 7.80 115.76 3.66 %
Bluerock Residential Growth REIT Inc BRG 10.00 10.65 1.00 9.65 3.63 %
Mobileiron Inc MOBL 4.00 4.86 1.00 3.86 3.63 %
iShares MSCI Pacific ex-Japan Idx (ETF) EPP 42.00 42.55 2.00 40.55 3.59 %
FirstEnergy Corp. FE 38.00 38.76 2.05 36.71 3.51 %
Glacier Bancorp, Inc. GBCI 39.70 43.15 4.80 38.35 3.52 %
ING Groep NV (ADR) ING 11.00 11.78 1.15 10.62 3.53 %
AvalonBay Communities Inc AVB 180.00 184.07 10.10 173.97 3.47 %
Kraft Heinz Co KHC 45.00 47.29 3.80 43.49 3.47 %
RevenueShares Mid Cap Fund (ETF) RWK 56.00 56.32 2.20 54.12 3.47 %
Diageo plc (ADR) DEO 140.00 142.93 7.60 135.33 3.45 %
Greif, Inc. GEF 35.00 39.93 6.10 33.83 3.46 %
TCF Financial Corporation TCF 20.00 21.68 2.35 19.33 3.47 %
Vanguard Mid-Cap ETF VO 147.00 147.59 5.50 142.09 3.46 %
Duke Energy Corp DUK 85.00 85.63 3.40 82.23 3.37 %
Equity Commonwealth EQC 30.00 30.77 1.75 29.02 3.38 %
Lantheus Holdings Inc LNTH 15.00 16.26 1.75 14.51 3.38 %
Magellan Midstream Partners, L.P. MMP 60.00 61.04 3.00 58.04 3.38 %
Taylor Morrison Home Corp TMHC 15.00 17.16 2.65 14.51 3.38 %
WEC Energy Group Inc WEC 70.00 71.02 3.30 67.72 3.37 %
AstraZeneca plc (ADR) AZN 35.00 36.27 2.40 33.87 3.34 %
Republic Services, Inc. RSG 75.00 76.18 3.60 72.58 3.33 %
NetSol Technologies Inc. NTWK 5.00 6.84 2.00 4.84 3.31 %
SP Plus Corp SP 30.00 34.25 5.20 29.05 3.27 %
Crown Castle International Corp CCI 105.00 109.19 7.50 101.69 3.25 %
PowerShares S&P 500 Hgh Qlty Prtfl (ETF) SPHQ 29.00 29.04 0.95 28.09 3.24 %
Moelis & Co MC 40.00 41.85 3.10 38.75 3.23 %
Dominion Energy Inc D 67.50 68.61 3.20 65.41 3.20 %
iShares S&P NA Nat. Re. Sc. Idx. Fd(ETF) IGE 29.00 29.80 1.70 28.10 3.20 %
SPDR S&P Dividend (ETF) SDY 93.00 93.62 3.50 90.12 3.20 %
Vanguard Mid-Cap Value ETF VOE 101.00 101.47 3.60 97.87 3.20 %
NiSource Inc. NI 26.00 26.55 1.35 25.20 3.17 %
Novartis AG (ADR) NVS 87.50 88.31 3.50 84.81 3.17 %
SPDR S&P Pharmaceuticals (ETF) XPH 39.00 39.65 1.85 37.80 3.17 %
WisdomTree LargeCap Dividend Fund DLN 88.00 88.31 3.00 85.31 3.15 %
Equinor ASA (ADR) EQNR 20.00 22.14 2.75 19.39 3.15 %
First Trust Materials AlphaDEX FXZ 36.00 36.10 1.20 34.90 3.15 %
Regency Centers Corp REG 60.00 61.57 3.40 58.17 3.15 %
Schwab U.S. Broad Market ETF SCHB 63.00 63.29 2.20 61.09 3.13 %
Arthur J Gallagher & Co AJG 70.00 73.39 5.50 67.89 3.11 %
Gannett Co Inc GCI 10.00 11.00 1.30 9.70 3.09 %
JBG SMITH Properties JBGS 35.00 37.55 3.60 33.95 3.09 %
NGL Energy Partners LP NGL 10.00 11.10 1.40 9.70 3.09 %
Royal Dutch Shell Plc CL B B 60.00 61.10 2.90 58.20 3.09 %
Valvoline Inc VVV 20.00 21.70 2.30 19.40 3.09 %
EPR Properties EPR 70.00 70.66 2.75 67.91 3.08 %
Ipath Series b Bloomberg Grains Subindex Total Return Etn JJG 47.00 47.90 2.30 45.60 3.07 %
First Data Corp FDC 23.00 23.07 0.75 22.32 3.05 %
Global X Guru Index ETF GURU 29.00 29.44 1.30 28.14 3.06 %
Companhia Paranaense de Energia (ADR) ELP 7.50 8.78 1.50 7.28 3.02 %
Douglas Emmett, Inc. DEI 35.00 36.23 2.25 33.98 3.00 %
Twenty-First Century Fox Inc FOXA 48.00 48.71 2.11 46.60 3.00 %
Vanguard Mega Cap Value ETF MGV 74.00 74.81 2.95 71.86 2.98 %
New York Community Bancorp, Inc. NYCB 10.00 10.56 0.85 9.71 2.99 %
Westamerica Bancorporation WABC 60.00 62.87 4.60 58.27 2.97 %
SPDR Dow Jones REIT ETF RWR 91.00 91.15 2.75 88.40 2.94 %
Toronto-Dominion Bank TD 52.50 54.20 3.20 51.00 2.94 %
PPL Corp PPL 29.00 29.88 1.70 28.18 2.91 %
Global Cord Blood Corp CO 5.00 6.06 1.20 4.86 2.88 %
Livent Corp LTHM 12.50 12.85 0.70 12.15 2.88 %
Schwab US Dividend Equity ETF SCHD 48.00 48.57 1.90 46.67 2.85 %
iShares MSCI All Country World Minimum Volatility ETF ACWV 83.00 83.32 2.60 80.72 2.82 %
Marsh & McLennan Companies, Inc. MMC 80.00 83.20 5.40 77.80 2.83 %
Royal Dutch Shell plc (ADR) A 57.50 59.62 3.70 55.92 2.83 %
Vanguard High Dividend Yield Indx ETF VYM 81.00 81.24 2.45 78.79 2.80 %
Reality Shares Nasdaq NextGen Economy ETF BLCN 20.00 20.71 1.25 19.46 2.77 %
GasLog Partners LP GLOP 20.00 20.86 1.40 19.46 2.77 %
Nokia Oyj (ADR) NOK 5.00 5.96 1.10 4.87 2.77 %
Waste Management, Inc. WM 92.50 94.90 4.90 90.00 2.78 %
Guggenheim Spin-Off ETF CSD 46.00 46.01 1.25 44.76 2.76 %
National Storage Affiliates Trust NSA 25.00 26.58 2.25 24.33 2.75 %
UltraShort 7-10 Year Treasury ProShares PST 22.00 22.01 0.60 21.41 2.76 %
Kinsale Capital Group Inc KNSL 55.00 59.24 5.70 53.54 2.72 %
Principal Financial Group Inc PFG 45.00 49.51 5.70 43.81 2.72 %
ProShares S&P 500 Aristocrats ETF NOBL 62.00 62.62 2.25 60.37 2.70 %
Schwab U.S. Small-Cap ETF SCHA 65.00 65.95 2.65 63.30 2.69 %
Columbia Property Trust Inc CXP 20.00 20.83 1.35 19.48 2.67 %
Invitation Homes Inc INVH 20.00 21.08 1.60 19.48 2.67 %
PS Business Parks Inc PSB 135.00 137.69 6.20 131.49 2.67 %
Hillenbrand, Inc. HI 35.00 39.90 5.80 34.10 2.64 %
SPDR Barclays Convertible Securities ETF CWB 48.00 48.83 2.05 46.78 2.61 %
Oaktree Capital Group LLC OAK 40.00 41.29 2.30 38.99 2.59 %
iShares MSCI Global Gold Miners ETF RING 15.00 15.92 1.30 14.62 2.60 %
Mkt Vectors Glb Alternative Energy ETF GEX 57.00 57.82 2.25 55.57 2.57 %
iShares S&P 1500 Index Fund (ETF) ITOT 59.00 59.93 2.40 57.53 2.56 %
B. Riley Financial Inc RILY 12.50 14.24 2.05 12.19 2.54 %
Market Vectors Coal ETF KOL 13.00 13.53 0.85 12.68 2.52 %
Old Republic International Corporation ORI 20.00 21.26 1.75 19.51 2.51 %
iShares Gold Trust(ETF) IAU 12.00 12.31 0.60 11.71 2.48 %
KT Corp (ADR) KT 12.50 14.05 1.85 12.20 2.46 %
Safety Income & Growth Inc SAFE 15.00 17.04 2.40 14.64 2.46 %
Net 1 UEPS Technologies Inc UEPS 4.00 4.86 0.95 3.91 2.43 %
PowerShares DWA Technical Ldrs Pf (ETF) PDP 50.00 51.00 2.15 48.85 2.35 %
UDR, Inc. UDR 40.00 41.88 2.80 39.08 2.35 %
Flowers Foods, Inc. FLO 17.50 19.70 2.60 17.10 2.34 %
iShares MSCI Netherlands Investable(ETF) EWN 27.00 27.19 0.80 26.39 2.31 %
Huntington EcoLogical Strategy ETF HECO 39.32 39.69 1.25 38.44 2.29 %
Banco Bilbao Vizcaya Argentaria SA (ADR) BBVA 5.00 5.89 1.00 4.89 2.25 %
China Life Insurance Co Ltd (ADR) LFC 10.00 11.83 2.05 9.78 2.25 %
Turkcell Iletisim Hizmetleri A.S. (ADR) TKC 5.00 6.64 1.75 4.89 2.25 %
Energy Transfer LP ET 12.50 14.09 1.86 12.23 2.21 %
Gaming and Leisure Properties Inc GLPI 35.00 35.55 1.30 34.25 2.19 %
Eversource Energy ES 65.00 67.53 3.90 63.63 2.15 %
Vanguard Consumer Staples ETF VDC 134.00 134.82 3.60 131.22 2.12 %
Schwab U.S. Mid-Cap ETF SCHM 51.00 51.51 1.55 49.96 2.08 %
Rogers Communications Inc. (USA) RCI 50.00 54.69 5.70 48.99 2.06 %
TrustCo Bank Corp NY TRST 7.50 7.75 0.40 7.35 2.04 %
Washington Real Estate Investment Trust WRE 22.50 24.10 2.05 22.05 2.04 %
National Bank Holdings Corp NBHC 30.00 33.01 3.60 29.41 2.02 %
iShares Dow Jones International Select Dividend Income Fund IDV 29.00 29.98 1.55 28.43 2.00 %
DTE Energy Co DTE 110.00 113.07 5.20 107.87 1.97 %
Gladstone Investment Corporation GAIN 10.00 10.31 0.50 9.81 1.94 %
Luxoft Holding Inc LXFT 55.00 57.65 3.70 53.95 1.95 %
First American Financial Corp FAF 45.00 47.65 3.50 44.15 1.93 %
Kayne Anderson MLP Midstream Invstmnt Co KYN 15.00 15.77 1.05 14.72 1.90 %
Hanmi Financial Corp HAFC 20.00 21.73 2.10 19.63 1.88 %
Brightcove Inc BCOV 5.00 7.31 2.40 4.91 1.83 %
Spirit Realty Capital Inc SRC 37.00 37.75 1.40 36.35 1.79 %
Extended Stay America Inc STAY 15.00 16.34 1.60 14.74 1.76 %
Alerian MLP AMLP 9.00 9.60 0.75 8.85 1.75 %
iShares MSCI Europe Financials ETF EUFN 17.00 17.91 1.20 16.71 1.74 %
MFA Financial, Inc. MFA 7.00 7.13 0.25 6.88 1.74 %
Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF GSLC 52.00 52.87 1.75 51.12 1.72 %
CTS Corporation CTS 25.00 27.43 2.85 24.58 1.71 %
PowerShares DB Com Indx Trckng Fund(ETF) DBC 15.00 15.45 0.70 14.75 1.69 %
Bancorpsouth Bank BXS 25.00 28.69 4.10 24.59 1.67 %
PowerShares DB Silver DBS 22.00 22.79 1.15 21.64 1.66 %
Vanguard Telecommunication Services ETF VOX 78.00 78.82 2.10 76.72 1.67 %
iShares International Treasury Bond ETF IGOV 48.00 48.48 1.25 47.23 1.63 %
Kimco Realty Corp KIM 15.00 16.46 1.70 14.76 1.63 %
iShares FTSE NAREIT Residential REZ 65.00 65.69 1.70 63.99 1.58 %
iShares FTSE NAREIT Mortgage REITs REM 42.00 42.37 1.00 41.37 1.52 %
Loral Space & Communications Ltd. LORL 30.00 34.96 5.40 29.56 1.49 %
ProShares Short Real Estate REK 15.00 15.58 0.80 14.78 1.49 %
PBF Logistics LP PBFX 20.00 21.26 1.55 19.71 1.47 %
Royal Bank of Canada RY 70.00 74.90 5.90 69.00 1.45 %
iShares S&P Global 100 Index (ETF) IOO 43.00 43.79 1.40 42.39 1.44 %
Agree Realty Corporation ADC 60.00 61.97 2.80 59.17 1.40 %
Park Hotels & Resorts Inc PK 25.00 28.16 3.50 24.66 1.38 %
Medical Properties Trust, Inc. MPW 16.00 16.99 1.20 15.79 1.33 %
Presidio Inc PSDO 12.50 14.84 2.50 12.34 1.30 %
Twenty-First Century Fox, Inc. FOX 48.00 48.40 1.00 47.40 1.27 %
Annaly Capital Management, Inc. NLY 10.00 10.24 0.37 9.88 1.27 %
Sensient Technologies Corporation SXT 60.00 61.90 2.65 59.25 1.27 %
Invesco Mortgage Capital Inc IVR 15.00 15.71 0.90 14.81 1.25 %
HCP, Inc. HCP 27.50 29.92 2.75 27.17 1.21 %
PowerShares DWA Emerging Markets Technical Leaders PIE 15.00 15.97 1.15 14.82 1.21 %
RTW Retailwinds Inc RTW 2.50 2.97 0.50 2.47 1.21 %
Meridian Bioscience, Inc. VIVO 15.00 16.57 1.75 14.82 1.21 %
ProShares Short High Yield SJB 22.00 22.74 1.00 21.74 1.20 %
First Trust NASDAQ ABA Community Bank Index Fund QABA 47.00 47.37 0.90 46.47 1.15 %
Weingarten Realty Investors WRI 25.00 26.97 2.25 24.72 1.13 %
Market Vectors Emerging Markets Local Currency Bond ETF EMLC 33.00 33.74 1.10 32.64 1.10 %
Black Stone Minerals LP BSM 15.00 16.19 1.35 14.84 1.08 %
Mdu Resources Group Inc MDU 22.50 24.96 2.70 22.26 1.08 %
WP Carey Inc WPC 65.00 69.91 5.60 64.31 1.07 %
ARMOUR Residential REIT, Inc. ARR 20.00 20.74 0.95 19.79 1.06 %
Liberty Property Trust LPT 40.00 44.38 4.80 39.58 1.06 %
Arlington Asset Investment Corp AI 7.50 8.07 0.65 7.42 1.01 %
Internap Corp INAP 5.00 5.55 0.60 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.