In the Money Covered Calls for 09/20/2019 - 239 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
Geron Corporation GERN 1.00 1.02 0.25 0.77 29.87 %
FibroGen Inc FGEN 50.00 51.37 12.80 38.57 29.63 %
Avadel Pharmaceuticals PLC (ADR) AVDL 2.50 2.53 0.60 1.93 29.53 %
Fossil Group Inc FOSL 16.00 16.95 4.50 12.45 28.51 %
Atara Biotherapeutics Inc ATRA 35.00 35.50 8.20 27.30 28.21 %
Puma Biotechnology Inc PBYI 22.50 23.68 6.10 17.58 27.99 %
Adamas Pharmaceuticals Inc ADMS 7.50 8.67 2.80 5.87 27.77 %
Overstock.com Inc OSTK 12.50 14.21 4.40 9.81 27.42 %
Lannett Company, Inc. LCI 7.50 7.80 1.90 5.90 27.12 %
Portola Pharmaceuticals Inc PTLA 25.00 25.51 5.80 19.71 26.84 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 40.00 40.40 8.80 31.60 26.58 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 15.00 15.76 3.90 11.86 26.48 %
Comstock Resources Inc CRK 6.00 6.10 1.35 4.75 26.32 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 53.00 53.02 10.90 42.12 25.83 %
ProShares UltraPro Short QQQ SQQQ 14.00 14.10 2.95 11.15 25.56 %
Direxion Daily Gold Miners Bear 3X Shares DUST 25.00 25.02 5.10 19.92 25.50 %
Bristow Group Inc BRS 2.50 3.04 1.05 1.99 25.31 %
Travelzoo TZOO 12.00 12.30 2.70 9.60 25.00 %
New Age Beverages Corp NBEV 6.00 6.01 1.20 4.81 24.74 %
Aldeyra Therapeutics Inc ALDX 7.50 8.48 2.45 6.03 24.38 %
Dermira Inc DERM 6.00 6.38 1.55 4.83 24.22 %
Direxion Daily Russia Bull 3x Shares RUSL 37.00 37.29 7.50 29.79 24.20 %
Momenta Pharmaceuticals, Inc. MNTA 11.00 11.66 2.80 8.86 24.15 %
Direxion Daily Russia Bear 3x Shares RUSS 16.00 16.09 3.20 12.89 24.13 %
Whiting Petroleum Corp WLL 27.00 27.34 5.55 21.79 23.91 %
Stitch Fix Inc SFIX 21.00 21.35 4.40 16.95 23.89 %
ProShares VIX Short-Term Futures ETF VIXY 33.00 33.24 6.60 26.64 23.87 %
IQIYI Inc IQ 17.50 17.72 3.55 14.17 23.50 %
Tenable Holdings Inc TENB 25.00 25.25 5.00 20.25 23.46 %
VelocityShares Daily Long VIX Short Term ETN VIIX 17.00 17.10 3.30 13.80 23.19 %
Digimarc Corp DMRC 17.50 18.91 4.70 14.21 23.15 %
IntriCon Corporation IIN 25.00 27.70 7.40 20.30 23.15 %
Surgery Partners Inc SGRY 12.50 12.51 2.35 10.16 23.03 %
Och-Ziff Capital Management Group LLC OZM 12.00 12.23 2.45 9.78 22.70 %
Glu Mobile Inc. GLUU 9.00 9.29 1.95 7.34 22.62 %
Applied Optoelectronics Inc AAOI 15.00 16.29 4.05 12.24 22.55 %
Five Prime Therapeutics Inc FPRX 10.00 10.92 2.75 8.17 22.40 %
Esperion Therapeutics Inc ESPR 40.00 42.01 9.30 32.71 22.29 %
Tesla Inc TSLA 295.00 298.92 57.70 241.22 22.30 %
Tilray Inc TLRY 70.00 72.86 15.50 57.36 22.04 %
Zai Lab Ltd ZLAB 25.00 25.70 5.20 20.50 21.95 %
ACADIA Pharmaceuticals Inc. ACAD 20.00 20.31 3.90 16.41 21.88 %
Heron Therapeutics Inc HRTX 26.00 26.24 4.90 21.34 21.84 %
Smart Global Holdings Inc SGH 20.00 21.55 5.10 16.45 21.58 %
ProShares UltraPro QQQ TQQQ 42.00 42.38 7.80 34.58 21.46 %
KEMET Corporation KEM 18.00 18.43 3.60 14.83 21.38 %
Natural Grocers by Vitamin Cottage Inc NGVC 15.00 15.76 3.40 12.36 21.36 %
Ring Energy Inc REI 5.00 5.52 1.40 4.12 21.36 %
Array Biopharma Inc ARRY 17.00 17.03 3.00 14.03 21.17 %
ProShares Ultra DJ-UBS Natural Gas BOIL 27.00 27.11 4.80 22.31 21.02 %
Global Blood Therapeutics Inc GBT 45.00 47.82 10.60 37.22 20.90 %
Ascena Retail Group Inc ASNA 2.50 2.92 0.85 2.07 20.77 %
Medifast Inc MED 120.00 120.48 21.10 99.38 20.75 %
Kandi Technologies Group Inc KNDI 5.00 5.14 1.00 4.14 20.66 %
GDS Holdings Ltd - ADR GDS 25.00 27.14 6.40 20.74 20.54 %
Novocure Ltd NVCR 45.00 46.57 9.20 37.37 20.42 %
Supernus Pharmaceuticals Inc SUPN 37.00 37.65 6.90 30.75 20.33 %
PTC Therapeutics, Inc. PTCT 32.00 33.00 6.40 26.60 20.30 %
Goosehead Insurance Inc GSHD 25.00 26.49 5.70 20.79 20.25 %
GNC Holdings Inc GNC 2.50 2.93 0.85 2.08 20.19 %
Inseego Corp INSG 5.00 5.11 0.95 4.16 20.19 %
InVitae Corp NVTA 12.50 14.71 4.30 10.41 20.08 %
Nlight Inc LASR 17.50 18.58 4.00 14.58 20.03 %
ProShares UltraPro 3x Crude Oil ETF OILU 19.00 19.95 4.10 15.85 19.87 %
At Home Group Inc HOME 21.00 21.62 4.10 17.52 19.86 %
Alnylam Pharmaceuticals, Inc. ALNY 80.00 80.67 13.90 66.77 19.81 %
Lumentum Holdings Inc LITE 45.00 45.29 7.70 37.59 19.71 %
STAAR Surgical Company STAA 33.00 33.97 6.40 27.57 19.70 %
Century Aluminum Co CENX 8.00 8.83 2.14 6.69 19.58 %
Twitter Inc TWTR 32.00 32.26 5.50 26.76 19.58 %
Sleep Number Corp SNBR 34.00 34.25 5.80 28.45 19.51 %
Universal Display Corporation OLED 90.00 94.18 18.80 75.38 19.40 %
Medpace Holdings Inc MEDP 60.00 60.60 10.30 50.30 19.28 %
U.S. Silica Holdings Inc SLCA 13.00 13.36 2.45 10.91 19.16 %
Inogen Inc INGN 145.00 146.02 24.30 121.72 19.13 %
Asure Software Inc ASUR 5.00 5.60 1.40 4.20 19.05 %
Community Health Systems CYH 3.00 3.82 1.30 2.52 19.05 %
GlycoMimetics Inc GLYC 10.00 10.26 1.85 8.41 18.91 %
Huazhu Group Ltd (ADR) HTHT 30.00 31.14 5.90 25.24 18.86 %
Zuora Inc ZUO 20.00 21.33 4.50 16.83 18.84 %
Opko Health Inc. OPK 3.00 3.68 1.15 2.53 18.58 %
Genomic Health, Inc. GHDX 70.00 71.06 12.00 59.06 18.52 %
Crocs, Inc. CROX 28.00 28.73 5.10 23.63 18.49 %
Coupa Software Inc COUP 75.00 75.90 12.60 63.30 18.48 %
Pivotal Software Inc PVTL 16.00 16.74 3.20 13.54 18.17 %
Enova International Inc ENVA 22.50 22.55 3.50 19.05 18.11 %
Sailpoint Technologies Holdings Inc SAIL 25.00 26.39 5.20 21.19 17.97 %
TherapeuticsMD Inc TXMD 5.00 5.14 0.90 4.24 17.92 %
Viewray Inc VRAY 7.00 7.59 1.65 5.94 17.85 %
Match Group Inc MTCH 48.00 48.24 7.50 40.74 17.82 %
AURORA CANNABIS INC. ACB 6.00 6.19 1.10 5.09 17.81 %
Spark Therapeutics Inc ONCE 40.00 43.27 9.30 33.97 17.75 %
Square Inc SQ 65.00 67.90 12.70 55.20 17.75 %
Mercadolibre Inc MELI 330.00 330.99 50.60 280.39 17.69 %
Caesars Entertainment Corp CZR 8.00 8.65 1.85 6.80 17.65 %
Delphi Technologies PLC DLPH 15.00 16.25 3.50 12.75 17.65 %
Netflix, Inc. NFLX 325.00 325.45 49.15 276.30 17.63 %
Amedisys Inc AMED 120.00 124.63 22.60 102.03 17.61 %
Etsy Inc ETSY 50.00 53.53 11.00 42.53 17.56 %
GrubHub Inc GRUB 70.00 74.54 15.00 59.54 17.57 %
UltraPro Dow30 UDOW 81.00 81.12 12.20 68.92 17.53 %
Quidel Corporation QDEL 50.00 51.95 9.40 42.55 17.51 %
Solaredge Technologies Inc SEDG 36.00 36.94 6.30 30.64 17.49 %
Golden Entertainment Inc GDEN 17.50 18.60 3.70 14.90 17.45 %
Extreme Networks, Inc EXTR 6.00 6.41 1.30 5.11 17.42 %
Build-A-Bear Workshop, Inc BBW 5.00 5.16 0.90 4.26 17.37 %
Triumph Group Inc TGI 12.50 13.35 2.70 10.65 17.37 %
JinkoSolar Holding Co., Ltd. JKS 12.00 12.18 1.95 10.23 17.30 %
DexCom, Inc. DXCM 150.00 150.81 22.90 127.91 17.27 %
GeoPark Ltd GPRK 15.00 15.89 3.10 12.79 17.28 %
Era Group Inc ERA 10.00 10.13 1.60 8.53 17.23 %
FireEye Inc FEYE 16.00 16.12 2.47 13.65 17.22 %
QuinStreet Inc QNST 17.50 18.73 3.80 14.93 17.21 %
VelocityShares 1x Long VSTOXX Futures ETN EVIX 9.00 9.18 1.50 7.68 17.19 %
AeroVironment, Inc. AVAV 70.00 73.05 13.30 59.75 17.15 %
Prothena Corporation PLC PRTA 11.00 11.59 2.20 9.39 17.15 %
Clear Channel Outdoor Holdings, Inc. CCO 5.00 5.17 0.90 4.27 17.10 %
iRobot Corporation IRBT 82.50 84.76 14.30 70.46 17.09 %
Varonis Systems Inc VRNS 50.00 52.10 9.40 42.70 17.10 %
Shoe Carnival, Inc. SCVL 35.00 39.72 9.80 29.92 16.98 %
Southwestern Energy Company SWN 4.00 4.26 0.84 3.42 16.96 %
ProShares Trust SPXU 39.00 39.65 6.30 33.35 16.94 %
Cardtronics PLC CATM 25.00 29.10 7.70 21.40 16.82 %
Koppers Holdings Inc. KOP 20.00 21.32 4.20 17.12 16.82 %
Healthequity Inc HQY 60.00 60.47 9.10 51.37 16.80 %
JD.Com Inc(ADR) JD 21.00 21.68 3.70 17.98 16.80 %
Sohu.com Ltd - ADR SOHU 17.50 18.59 3.60 14.99 16.74 %
Atlassian Corporation PLC TEAM 90.00 91.35 14.20 77.15 16.66 %
Coeur Mining Inc CDE 4.00 4.38 0.95 3.43 16.62 %
CARBO Ceramics Inc. CRR 4.00 4.78 1.35 3.43 16.62 %
Movado Group, Inc MOV 32.00 32.85 5.40 27.45 16.58 %
Manitowoc Company Inc MTW 15.00 15.63 2.75 12.88 16.46 %
NCI Building Systems Inc NCS 7.50 8.04 1.60 6.44 16.46 %
Docusign Inc DOCU 45.00 45.85 7.20 38.65 16.43 %
NVIDIA Corporation NVDA 145.00 148.84 24.25 124.59 16.38 %
Genesco Inc. GCO 45.00 46.97 8.30 38.67 16.37 %
VIVUS, Inc. VVUS 4.00 4.10 0.66 3.44 16.28 %
Box Inc BOX 19.00 19.45 3.10 16.35 16.21 %
ProShares Trust UPRO 39.00 39.96 6.40 33.56 16.21 %
MaxLinear, Inc. MXL 17.50 17.53 2.45 15.08 16.05 %
Cutera, Inc. CUTR 12.50 13.78 3.00 10.78 16.01 %
SINA Corp SINA 55.00 55.87 8.45 47.42 15.98 %
ENSCO PLC ESV 4.00 4.45 1.00 3.45 15.94 %
Belden Inc. BDC 50.00 50.93 7.80 43.13 15.93 %
LeMaitre Vascular Inc LMAT 22.50 22.91 3.50 19.41 15.92 %
HubSpot Inc HUBS 150.00 151.85 22.40 129.45 15.87 %
NetEase Inc (ADR) NTES 245.00 245.03 33.60 211.43 15.88 %
Foamix Pharmaceuticals Ltd FOMX 3.00 3.69 1.10 2.59 15.83 %
Qualys Inc QLYS 80.00 81.20 12.10 69.10 15.77 %
Habit Restaurants Inc HABT 10.00 10.64 2.00 8.64 15.74 %
Lands' End, Inc. LE 15.00 16.76 3.80 12.96 15.74 %
Continental Resources, Inc. CLR 45.00 45.61 6.70 38.91 15.65 %
Nanometrics Incorporated NANO 28.00 28.51 4.30 24.21 15.65 %
Gerdau SA (ADR) GGB 4.00 4.01 0.55 3.46 15.61 %
ABIOMED, Inc. ABMD 330.00 336.35 50.80 285.55 15.57 %
Eagle Pharmaceuticals Inc EGRX 40.00 41.91 7.30 34.61 15.57 %
Eros International plc EROS 7.50 8.94 2.45 6.49 15.56 %
Autohome Inc (ADR) ATHM 70.00 73.99 13.40 60.59 15.53 %
Tripadvisor Inc TRIP 55.00 55.32 7.70 47.62 15.50 %
Geospace Technologies Corporation GEOS 15.00 15.09 2.10 12.99 15.47 %
Childrens Place Inc PLCE 90.00 90.54 12.60 77.94 15.47 %
Retrophin Inc RTRX 20.00 21.62 4.30 17.32 15.47 %
ProShares UltraPro NASDAQ Biotechnology UBIO 27.00 27.89 4.50 23.39 15.43 %
Halozyme Therapeutics, Inc. HALO 15.00 15.90 2.90 13.00 15.38 %
American Outdoor Brands Corp AOBC 13.00 13.12 1.85 11.27 15.35 %
Dycom Industries, Inc. DY 55.00 57.48 9.80 47.68 15.35 %
G-III Apparel Group, Ltd. GIII 30.00 33.71 7.70 26.01 15.34 %
Cars.com Inc CARS 25.00 25.18 3.50 21.68 15.31 %
Cirrus Logic, Inc. CRUS 35.00 35.65 5.30 30.35 15.32 %
Nabors Industries Ltd. NBR 2.00 2.79 1.06 1.73 15.27 %
Titan Machinery Inc. TITN 17.50 18.28 3.10 15.18 15.28 %
Seattle Genetics, Inc. SGEN 70.00 70.73 10.00 60.73 15.26 %
BlackBerry Ltd BB 7.50 7.60 1.09 6.51 15.21 %
Calithera Biosciences Inc CALA 2.50 4.17 2.00 2.17 15.21 %
UltraPro Short Dow30 SDOW 16.00 16.54 2.65 13.89 15.19 %
American Public Education, Inc. APEI 30.00 30.15 4.10 26.05 15.16 %
Red Robin Gourmet Burgers, Inc. RRGB 30.00 32.45 6.40 26.05 15.16 %
Entercom Communications Corp. ETM 7.00 7.08 1.00 6.08 15.13 %
Stratasys Ltd SSYS 20.00 20.57 3.20 17.37 15.14 %
Echo Global Logistics, Inc. ECHO 22.50 23.35 3.80 19.55 15.09 %
Fiesta Restaurant Group Inc FRGI 15.00 15.14 2.10 13.04 15.03 %
Arista Networks Inc ANET 220.00 223.13 31.80 191.33 14.98 %
Shake Shack Inc SHAK 45.00 46.84 7.70 39.14 14.97 %
Wynn Resorts, Limited WYNN 110.00 112.03 16.35 95.68 14.97 %
AK Steel Holding Corporation AKS 2.00 2.68 0.94 1.74 14.94 %
GreenSky Inc GSKY 10.00 11.00 2.30 8.70 14.94 %
Boyd Gaming Corporation BYD 26.00 26.02 3.40 22.62 14.92 %
America's Car-Mart, Inc. CRMT 70.00 71.61 10.70 60.91 14.92 %
Insulet Corporation PODD 75.00 76.46 11.20 65.26 14.92 %
New Relic Inc NEWR 90.00 92.75 14.40 78.35 14.87 %
Herc Holdings Inc HRI 30.00 34.45 8.30 26.15 14.72 %
Eldorado Resorts Inc ERI 40.00 43.67 8.80 34.87 14.71 %
Lululemon Athletica inc. LULU 145.00 149.47 23.05 126.42 14.70 %
SunPower Corporation SPWR 5.00 5.24 0.88 4.36 14.68 %
Vanda Pharmaceuticals Inc. VNDA 29.00 30.00 4.70 25.30 14.62 %
Cree, Inc. CREE 47.00 47.16 6.15 41.01 14.61 %
Molina Healthcare, Inc. MOH 130.00 134.70 21.20 113.50 14.54 %
Tempur Sealy International Inc TPX 50.00 51.76 8.10 43.66 14.52 %
Unit Corporation UNT 15.00 16.80 3.70 13.10 14.50 %
Emergent Biosolutions Inc EBS 60.00 60.83 8.40 52.43 14.44 %
Urban Outfitters, Inc. URBN 31.00 31.99 4.90 27.09 14.43 %
CEVA, Inc. CEVA 25.00 26.05 4.20 21.85 14.42 %
Range Resources Corp. RRC 10.00 10.89 2.15 8.74 14.42 %
Workday Inc WDAY 170.00 170.77 22.20 148.57 14.42 %
DISH Network Corp DISH 27.50 29.54 5.50 24.04 14.39 %
Univar Inc UNVR 20.00 20.09 2.60 17.49 14.35 %
Collegium Pharmaceutical Inc COLL 15.00 15.32 2.20 13.12 14.33 %
Deckers Outdoor Corp DECK 120.00 121.10 16.10 105.00 14.29 %
Illumina, Inc. ILMN 300.00 303.70 41.10 262.60 14.24 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 18.00 18.75 3.00 15.75 14.25 %
Ebix Inc EBIX 50.00 51.48 7.70 43.78 14.21 %
Green Dot Corporation GDOT 75.00 77.97 12.30 65.67 14.21 %
Newfield Exploration Co. NFX 17.00 17.89 3.00 14.89 14.17 %
Diamond Offshore Drilling Inc DO 10.00 11.25 2.49 8.76 14.16 %
MRC Global Inc MRC 15.00 15.55 2.40 13.15 14.07 %
Maxwell Technologies Inc. MXWL 3.00 3.13 0.50 2.63 14.07 %
Carbonite Inc CARB 25.00 27.72 5.80 21.92 14.05 %
Cenovus Energy Inc CVE 7.00 7.74 1.60 6.14 14.01 %
Dean Foods Co DF 4.00 4.86 1.35 3.51 13.96 %
First Solar, Inc. FSLR 45.00 46.20 6.70 39.50 13.92 %
Parsley Energy Inc PE 17.50 18.66 3.30 15.36 13.93 %
EQT Corporation EQT 19.00 19.98 3.30 16.68 13.91 %
Codexis, Inc. CDXS 15.00 16.47 3.30 13.17 13.90 %
Boston Beer Company Inc SAM 240.00 242.22 31.50 210.72 13.90 %
SeaWorld Entertainment Inc SEAS 25.00 25.45 3.50 21.95 13.90 %
Synaptics, Incorporated SYNA 35.00 37.13 6.40 30.73 13.90 %
K12 Inc. LRN 25.00 25.86 3.90 21.96 13.84 %
Fresh Del Monte Produce Inc FDP 30.00 30.46 4.10 26.36 13.81 %
Front Yard Residential Corp RESI 10.00 10.19 1.40 8.79 13.77 %
Anika Therapeutics Inc ANIK 35.00 35.58 4.80 30.78 13.73 %
Chipotle Mexican Grill, Inc. CMG 520.00 520.44 63.20 457.24 13.73 %
Axcelis Technologies Inc ACLS 17.50 18.49 3.10 15.39 13.71 %
Dana Inc DAN 17.00 17.30 2.35 14.95 13.71 %
NetGear, Inc. NTGR 37.00 37.94 5.40 32.54 13.71 %
SYNNEX Corporation SNX 90.00 91.29 12.10 79.19 13.65 %
Axon Enterprise Inc AAXN 45.00 48.70 9.10 39.60 13.64 %
1-800-Flowers.Com Inc FLWS 12.50 12.85 1.85 11.00 13.64 %
Mellanox Technologies, Ltd. MLNX 80.00 80.40 10.00 70.40 13.64 %
Ocular Therapeutix Inc OCUL 2.50 3.75 1.55 2.20 13.64 %
Xperi Corp XPER 20.00 20.50 2.90 17.60 13.64 %
United Rentals, Inc. URI 115.00 118.21 17.00 101.21 13.63 %
FARO Technologies, Inc. FARO 40.00 41.22 6.00 35.22 13.59 %
Incyte Corporation INCY 75.00 77.33 11.30 66.03 13.58 %
Ceridian HCM Holding Inc CDAY 35.00 37.63 6.80 30.83 13.53 %
Spirit Airlines Incorporated SAVE 57.50 58.06 7.40 50.66 13.50 %
Veeva Systems Inc VEEV 100.00 103.10 15.00 88.10 13.51 %
ArcBest Corp ARCB 35.00 38.34 7.50 30.84 13.49 %
Diamondback Energy Inc FANG 100.00 101.41 13.30 88.11 13.49 %
Michaels Companies Inc MIK 15.00 15.47 2.25 13.22 13.46 %
Encore Capital Group, Inc. ECPG 27.50 28.04 3.80 24.24 13.45 %
Select Medical Holdings Corporation SEM 14.00 14.59 2.25 12.34 13.45 %
AMC Entertainment Holdings Inc AMC 13.00 13.51 2.05 11.46 13.44 %
KBR, Inc. KBR 17.00 17.14 2.15 14.99 13.41 %
Ctrip.Com International Ltd (ADR) CTRP 30.00 30.96 4.50 26.46 13.38 %
RR Donnelley & Sons Co RRD 4.00 4.93 1.40 3.53 13.31 %
Camping World Holdings Inc CWH 14.00 14.96 2.60 12.36 13.27 %
Shutterfly, Inc. SFLY 42.50 44.34 6.80 37.54 13.21 %
Electronic Arts Inc. EA 90.00 91.32 11.80 79.52 13.18 %
SMTC Corporation (USA) SMTX 5.00 5.47 1.05 4.42 13.12 %
Spartan Motors Inc SPAR 7.50 8.28 1.65 6.63 13.12 %
AlarmCom Hldg Inc ALRM 57.50 59.44 8.60 50.84 13.10 %
Pretium Resources, Inc. PVG 6.00 6.86 1.55 5.31 13.10 %
Wingstop Inc WING 65.00 68.67 11.20 57.47 13.10 %
Amkor Technology, Inc. AMKR 7.00 7.29 1.10 6.19 13.09 %
Dicks Sporting Goods Inc DKS 33.00 33.89 4.70 29.19 13.05 %
Rogers Corporation ROG 110.00 112.12 14.80 97.32 13.03 %
Ubiquiti Networks Inc UBNT 100.00 104.59 16.10 88.49 13.01 %
Newell Brands Inc NWL 20.00 20.50 2.80 17.70 12.99 %
Petmed Express Inc PETS 20.00 20.90 3.20 17.70 12.99 %
Dine Brands Global Inc DIN 75.00 76.79 10.40 66.39 12.97 %
Altice USA Inc ATUS 18.00 18.74 2.80 15.94 12.92 %
Ultra Oil & Gas ProShares DIG 27.00 27.71 3.80 23.91 12.92 %
Tech Data Corp TECD 90.00 91.71 12.00 79.71 12.91 %
Take-Two Interactive Software Inc TTWO 105.00 107.39 14.40 92.99 12.92 %
Live Oak Bancshares Inc LOB 15.00 15.49 2.20 13.29 12.87 %
Puxin Ltd NEW 5.00 5.18 0.75 4.43 12.87 %
ArcelorMittal SA (ADR) MT 21.00 21.45 2.84 18.61 12.84 %
Semtech Corporation SMTC 45.00 47.48 7.60 39.88 12.84 %
PVH Corp PVH 105.00 105.08 12.00 93.08 12.81 %
Helix Energy Solutions Group Inc HLX 6.00 6.82 1.50 5.32 12.78 %
NN, Inc. NNBR 7.50 8.50 1.85 6.65 12.78 %
Nextgen Healthcare Inc NXGN 17.50 18.17 2.65 15.52 12.76 %
Baidu Inc (ADR) BIDU 160.00 160.62 18.65 141.97 12.70 %
UltraShort FTSE/Xinhua China 25 ProShare FXP 70.00 70.91 8.80 62.11 12.70 %
Best Buy Co Inc BBY 57.50 57.78 6.75 51.03 12.68 %
Pioneer Natural Resources PXD 135.00 140.00 20.20 119.80 12.69 %
Allscripts Healthcare Solutions Inc MDRX 12.00 12.05 1.40 10.65 12.68 %
SPX Flow Inc FLOW 30.00 32.03 5.40 26.63 12.65 %
Visteon Corp VC 70.00 73.25 11.10 62.15 12.63 %
Palo Alto Networks Inc PANW 200.00 203.00 25.40 177.60 12.61 %
Firsthand Technology Value Fund Inc SVVC 12.50 13.20 2.10 11.10 12.61 %
Ulta Beauty Inc ULTA 285.00 288.91 35.60 253.31 12.51 %
Consol Energy Inc CEIX 30.00 33.88 7.20 26.68 12.44 %
Lithia Motors Inc LAD 85.00 86.11 10.50 75.61 12.42 %
Owens Corning OC 47.50 47.76 5.50 42.26 12.40 %
The Providence Service Corporation PRSC 60.00 61.68 8.30 53.38 12.40 %
Golar LNG Limited (USA) GLNG 20.00 22.00 4.20 17.80 12.36 %
MGP Ingredients Inc MGPI 65.00 67.35 9.50 57.85 12.36 %
Concho Resources Inc CXO 115.00 118.26 15.90 102.36 12.35 %
Noah Holdings Limited (ADR) NOAH 45.00 47.18 7.10 40.08 12.28 %
Polaris Industries Inc. PII 85.00 85.42 9.70 75.72 12.26 %
NetScout Systems, Inc. NTCT 25.00 25.48 3.20 22.28 12.21 %
Matador Resources Co MTDR 17.50 18.80 3.20 15.60 12.18 %
Albemarle Corporation ALB 75.00 75.37 8.50 66.87 12.16 %
Chart Industries, Inc. GTLS 70.00 72.91 10.50 62.41 12.16 %
Xilinx, Inc. XLNX 90.00 90.45 10.20 80.25 12.15 %
Forterra Inc FRTA 2.50 4.53 2.30 2.23 12.11 %
Thor Industries, Inc. THO 60.00 64.63 11.10 53.53 12.09 %
General Electric Company GE 8.00 8.67 1.53 7.14 12.04 %
Cameco Corp (USA) CCJ 11.00 11.57 1.75 9.82 12.02 %
SSR Mining Inc SSRM 11.00 11.82 2.00 9.82 12.02 %
Astec Industries, Inc. ASTE 35.00 36.45 5.20 31.25 12.00 %
SunCoke Energy Inc SXC 10.00 10.68 1.75 8.93 11.98 %
Alliance Data Systems Corporation ADS 170.00 170.68 18.80 151.88 11.93 %
Noble Corporation PLC NE 3.00 3.24 0.56 2.68 11.94 %
Blackbaud, Inc. BLKB 65.00 68.38 10.30 58.08 11.91 %
Globus Medical Inc GMED 42.50 43.58 5.60 37.98 11.90 %
Core Laboratories N.V. CLB 65.00 67.90 9.80 58.10 11.88 %
Jazz Pharmaceuticals PLC JAZZ 125.00 128.54 16.80 111.74 11.87 %
Magellan Health Inc MGLN 60.00 61.25 7.60 53.65 11.84 %
Burlington Stores Inc BURL 165.00 168.25 20.60 147.65 11.75 %
Charter Communications Inc CHTR 285.00 285.07 30.00 255.07 11.73 %
Flotek Industries Inc FTK 2.00 2.49 0.70 1.79 11.73 %
Advance Auto Parts, Inc. AAP 160.00 164.13 20.90 143.23 11.71 %
Facebook Inc FB 145.00 147.82 18.00 129.82 11.69 %
Greenbrier Companies Inc GBX 40.00 40.52 4.70 35.82 11.67 %
ViaSat, Inc. VSAT 60.00 61.44 7.70 53.74 11.65 %
Motorcar Parts of America, Inc. MPAA 20.00 20.12 2.20 17.92 11.61 %
Oil States International, Inc. OIS 15.00 17.24 3.80 13.44 11.61 %
TechTarget Inc TTGT 12.50 13.60 2.40 11.20 11.61 %
Logitech International SA (USA) LOGI 33.00 33.70 4.10 29.59 11.51 %
Cimarex Energy Co XEC 70.00 73.48 10.70 62.78 11.50 %
Toll Brothers Inc TOL 34.00 34.50 4.00 30.50 11.48 %
Cardiovascular Systems Inc CSII 25.00 28.83 6.40 22.43 11.46 %
Seagate Technology PLC STX 37.50 38.50 4.85 33.65 11.44 %
United Continental Holdings Inc UAL 82.50 83.38 9.35 74.03 11.44 %
ASGN Inc ASGN 60.00 61.25 7.40 53.85 11.42 %
Gap Inc GPS 24.00 24.94 3.40 21.54 11.42 %
Myokardia Inc MYOK 40.00 44.30 8.40 35.90 11.42 %
Meritage Homes Corp MTH 37.50 38.97 5.30 33.67 11.38 %
TTM Technologies, Inc. TTMI 10.00 10.63 1.65 8.98 11.36 %
Dmc Global Inc BOOM 35.00 36.04 4.60 31.44 11.32 %
Colfax Corp CFX 22.50 23.51 3.30 20.21 11.33 %
HMS Holdings Corp HMSY 25.00 28.86 6.40 22.46 11.31 %
ProShares Short VIX Short-Term Futures ETF SVXY 45.00 45.28 4.85 40.43 11.30 %
Ultra Clean Holdings Inc UCTT 7.50 9.34 2.60 6.74 11.28 %
El Pollo LoCo Holdings Inc LOCO 17.00 17.73 2.45 15.28 11.26 %
Monolithic Power Systems, Inc. MPWR 120.00 120.85 13.00 107.85 11.27 %
Simulations Plus, Inc. SLP 17.50 18.83 3.10 15.73 11.25 %
Vonage Holdings Corp. VG 9.00 9.24 1.15 8.09 11.25 %
Diodes Incorporated DIOD 30.00 30.47 3.50 26.97 11.23 %
Compania de Minas Buenaventura SAA (ADR) BVN 15.00 15.39 1.90 13.49 11.19 %
Dril-Quip, Inc. DRQ 35.00 37.88 6.40 31.48 11.18 %
Pegasystems Inc. PEGA 50.00 53.87 8.90 44.97 11.19 %
Jounce Therapeutics Inc JNCE 2.50 3.65 1.40 2.25 11.11 %
MGM Resorts International MGM 27.00 27.86 3.55 24.31 11.07 %
Pra Group Inc PRAA 27.50 29.06 4.30 24.76 11.07 %
Pilgrim's Pride Corporation PPC 19.00 19.26 2.15 17.11 11.05 %
NetApp Inc. NTAP 60.00 61.49 7.45 54.04 11.03 %
CalAmp Corp. CAMP 12.50 13.66 2.40 11.26 11.01 %
FTI Consulting, Inc. FCN 65.00 67.36 8.80 58.56 11.00 %
Ultra Silver ProShares AGQ 25.00 25.73 3.20 22.53 10.96 %
Ultra S&P SmallCap600 ProShares SAA 89.00 89.30 9.10 80.20 10.97 %
Simpson Manufacturing Co, Inc. SSD 60.00 60.18 6.10 54.08 10.95 %
Installed Building Products Inc IBP 35.00 38.06 6.50 31.56 10.90 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 30.00 30.30 3.25 27.05 10.91 %
ICICI Bank Ltd (ADR) IBN 10.00 10.33 1.31 9.02 10.86 %
Ryanair Holdings plc (ADR) RYAAY 65.00 69.03 10.40 58.63 10.86 %
Centene Corp CNC 125.00 125.57 12.80 112.77 10.85 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.15 4.25 37.90 10.82 %
Nordson Corporation NDSN 125.00 125.42 12.60 112.82 10.80 %
RPC, Inc. RES 11.00 11.38 1.45 9.93 10.78 %
ProShares Ultra S&P500 (ETF) SSO 102.00 102.14 10.05 92.09 10.76 %
Cheniere Energy, Inc. LNG 62.50 63.00 6.55 56.45 10.72 %
Casella Waste Systems Inc. CWST 30.00 31.00 3.90 27.10 10.70 %
LogMeIn Inc LOGM 85.00 88.99 12.20 76.79 10.69 %
Realogy Holdings Corp RLGY 15.00 16.85 3.30 13.55 10.70 %
Aegion Corp AEGN 17.50 18.51 2.70 15.81 10.69 %
Waddell & Reed Financial, Inc. WDR 17.50 17.51 1.70 15.81 10.69 %
Air Transport Services Group Inc. ATSG 22.50 24.03 3.70 20.33 10.67 %
Huron Consulting Group HURN 45.00 47.16 6.50 40.66 10.67 %
AMC Networks Inc AMCX 60.00 61.52 7.30 54.22 10.66 %
Commercial Metals Company CMC 16.00 16.76 2.30 14.46 10.65 %
Amneal Pharmaceuticals Inc AMRX 10.00 12.44 3.40 9.04 10.62 %
Fortinet Inc FTNT 65.00 69.86 11.10 58.76 10.62 %
WellCare Health Plans, Inc. WCG 260.00 265.93 30.90 235.03 10.62 %
Manchester United PLC MANU 19.00 19.23 2.05 17.18 10.59 %
Masimo Corporation MASI 120.00 120.50 12.00 108.50 10.60 %
SPDR S&P Biotech (ETF) XBI 80.00 80.83 8.50 72.33 10.60 %
Carpenter Technology Corporation CRS 40.00 42.47 6.30 36.17 10.59 %
Kirby Corporation KEX 65.00 68.08 9.30 58.78 10.58 %
Affiliated Managers Group, Inc. AMG 105.00 106.59 11.60 94.99 10.54 %
Armstrong World Industries Inc AWI 65.00 65.11 6.30 58.81 10.53 %
Middleby Corp MIDD 115.00 116.64 12.60 104.04 10.53 %
Jack in the Box Inc. JACK 80.00 80.29 7.90 72.39 10.51 %
Hecla Mining Company HL 2.00 2.35 0.54 1.81 10.50 %
KKR & Co Inc KKR 22.00 22.16 2.25 19.91 10.50 %
NRG Energy Inc NRG 40.00 40.50 4.30 36.20 10.50 %
Del Taco Restaurants Inc TACO 10.00 10.65 1.60 9.05 10.50 %
Timken Co TKR 42.50 42.56 4.10 38.46 10.50 %
Mosaic Co MOS 30.00 30.97 3.80 27.17 10.42 %
PBF Energy Inc PBF 35.00 36.00 4.30 31.70 10.41 %
Heartland Express, Inc. HTLD 20.00 20.07 1.95 18.12 10.38 %
Brink's Company BCO 70.00 71.53 8.10 63.43 10.36 %
Imax Corp (USA) IMAX 19.00 19.92 2.70 17.22 10.34 %
Jabil Inc JBL 25.00 25.06 2.40 22.66 10.33 %
Compass Minerals International, Inc. CMP 47.50 47.86 4.80 43.06 10.31 %
Autoliv Inc. ALV 75.00 76.81 8.80 68.01 10.28 %
Ducommun Incorporated DCO 35.00 37.34 5.60 31.74 10.27 %
Stoneridge, Inc. SRI 25.00 26.37 3.70 22.67 10.28 %
Bottomline Technologies EPAY 45.00 49.32 8.50 40.82 10.24 %
DXC Technology Co DXC 60.00 61.84 7.40 54.44 10.21 %
Nu Skin Enterprises, Inc. NUS 60.00 62.64 8.20 54.44 10.21 %
NuVasive, Inc. NUVA 45.00 47.83 7.00 40.83 10.21 %
Tyler Technologies, Inc. TYL 180.00 184.21 20.90 163.31 10.22 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 8.00 8.43 1.17 7.26 10.19 %
Gentherm Inc THRM 40.00 42.90 6.60 36.30 10.19 %
Finisar Corporation FNSR 21.00 21.21 2.15 19.06 10.18 %
ProShares UltraShort S&P500 (ETF) SDS 38.00 38.69 4.20 34.49 10.18 %
Carter's, Inc. CRI 80.00 80.82 8.20 72.62 10.16 %
Monster Beverage Corp MNST 55.00 55.53 5.60 49.93 10.15 %
Everi Holdings Inc EVRI 5.00 6.89 2.35 4.54 10.13 %
AutoZone, Inc. AZO 820.00 829.20 84.50 744.70 10.11 %
Bio-Rad Laboratories, Inc. BIO 230.00 235.47 26.60 208.87 10.12 %
Magna International Inc. (USA) MGA 50.00 50.11 4.70 45.41 10.11 %
KLA-Tencor Corp KLAC 92.50 93.24 9.20 84.04 10.07 %
Barclays PLC (ADR) BCS 8.00 8.42 1.15 7.27 10.04 %
PJT Partners Inc PJT 40.00 42.95 6.60 36.35 10.04 %
Google Inc. GOOG 1,070.00 1,071.08 98.60 972.48 10.03 %
CNH Industrial NV CNHI 10.00 10.04 0.95 9.09 10.01 %
Littelfuse, Inc. LFUS 180.00 182.12 18.50 163.62 10.01 %
Acadia Healthcare Company Inc ACHC 25.00 28.33 5.60 22.73 9.99 %
Green Plains Inc GPRE 13.00 13.92 2.10 11.82 9.98 %
Direxion Daily Retail Bull 3X Shares RETL 27.00 27.75 3.20 24.55 9.98 %
Zayo Group Holdings Inc ZAYO 25.00 27.43 4.70 22.73 9.99 %
Sinclair Broadcast Group Inc SBGI 29.00 29.57 3.20 26.37 9.97 %
JetBlue Airways Corporation JBLU 17.00 17.36 1.90 15.46 9.96 %
Sierra Wireless, Inc. (USA) SWIR 12.50 14.47 3.10 11.37 9.94 %
Newmont Mining Corp NEM 32.00 32.11 3.00 29.11 9.93 %
Cerner Corporation CERN 52.50 52.97 5.20 47.77 9.90 %
Churchill Downs, Inc. CHDN 260.00 266.57 30.00 236.57 9.90 %
Lam Research Corporation LRCX 135.00 139.93 17.10 122.83 9.91 %
MGIC Investment Corp. MTG 11.00 11.64 1.63 10.01 9.89 %
Sally Beauty Holdings, Inc. SBH 15.00 17.05 3.40 13.65 9.89 %
Haemonetics Corporation HAE 95.00 98.16 11.70 86.46 9.88 %
WABCO Holdings Inc. WBC 110.00 111.32 11.20 100.12 9.87 %
Post Holdings Inc POST 100.00 100.73 9.70 91.03 9.85 %
Grupo Aeroportuario dl Srst SAB CV (ADR) ASR 175.00 177.03 17.70 159.33 9.83 %
Berry Global Group Inc BERY 50.00 50.63 5.10 45.53 9.82 %
Norwegian Cruise Line Holdings Ltd NCLH 45.00 46.58 5.60 40.98 9.81 %
Delta Air Lines, Inc. DAL 47.00 47.11 4.30 42.81 9.79 %
Southwest Airlines Co LUV 50.00 50.55 5.00 45.55 9.77 %
Whirlpool Corporation WHR 125.00 126.27 12.40 113.87 9.77 %
Lindsay Corporation LNN 85.00 87.65 10.20 77.45 9.75 %
ScanSource, Inc. SCSC 35.00 37.19 5.30 31.89 9.75 %
CDW Corp CDW 80.00 80.31 7.40 72.91 9.72 %
Global X FTSE Greece 20 ETF GREK 7.00 7.08 0.70 6.38 9.72 %
Jefferies Financial Group Inc JEF 20.00 20.03 1.80 18.23 9.71 %
Alphabet Inc GOOGL 1,075.00 1,078.89 98.70 980.19 9.67 %
Valmont Industries, Inc. VMI 120.00 123.13 13.70 109.43 9.66 %
Arrow Electronics, Inc. ARW 72.50 73.72 7.60 66.12 9.65 %
MDC Partners Inc MDCA 2.50 2.78 0.50 2.28 9.65 %
TriNet Group Inc TNET 40.00 44.78 8.30 36.48 9.65 %
Tenaris SA (ADR) TS 22.50 23.62 3.10 20.52 9.65 %
Direxion Daily FTSE Europe Bull 3x Shares EURL 22.00 22.32 2.25 20.07 9.62 %
Texas Roadhouse Inc TXRH 65.00 66.00 6.70 59.30 9.61 %
M.D.C. Holdings, Inc. MDC 29.00 29.06 2.60 26.46 9.60 %
Mobil'nye Telesistemy PAO (ADR) MBT 8.00 8.10 0.80 7.30 9.59 %
Chemed Corporation CHE 280.00 284.76 29.20 255.56 9.56 %
Deere & Company DE 155.00 158.82 17.30 141.52 9.53 %
Lear Corporation LEA 145.00 149.52 17.10 132.42 9.50 %
Cantel Medical Corp. CMD 75.00 77.50 9.00 68.50 9.49 %
Cypress Semiconductor Corporation CY 12.00 12.76 1.80 10.96 9.49 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.59 0.85 2.74 9.49 %
Tocagen Inc TOCA 7.50 8.75 1.90 6.85 9.49 %
CNOOC Ltd (ADR) CEO 160.00 161.19 15.00 146.19 9.45 %
Hologic, Inc. HOLX 44.00 44.20 4.00 40.20 9.45 %
Verint Systems Inc. VRNT 45.00 46.61 5.50 41.11 9.46 %
GATX Corporation GATX 70.00 71.78 7.80 63.98 9.42 %
Rent-A-Center Inc RCII 16.00 16.48 1.85 14.63 9.36 %
Domino's Pizza, Inc. DPZ 260.00 263.27 25.50 237.77 9.35 %
Conagra Brands Inc CAG 21.00 21.46 2.25 19.21 9.32 %
Huntington Ingalls Industries Inc HII 195.00 196.50 18.10 178.40 9.30 %
Granite Construction Inc. GVA 40.00 43.50 6.90 36.60 9.29 %
Primoris Services Corp PRIM 20.00 20.20 1.90 18.30 9.29 %
General Motors Company GM 38.00 38.18 3.40 34.78 9.26 %
Central Garden & Pet Company CENTA 35.00 36.34 4.30 32.04 9.24 %
UltraShort MSCI Emerging Mrkts ProShares EEV 47.00 47.03 4.00 43.03 9.23 %
Synchrony Financial SYF 26.00 26.56 2.75 23.81 9.20 %
Fiat Chrysler Automobiles NV FCAU 16.00 16.50 1.85 14.65 9.18 %
Knowles Corp KN 12.50 14.00 2.55 11.45 9.17 %
Ipath Series b Bloomberg Coffee Subindex Total Return Etn JO 37.00 38.00 4.10 33.90 9.14 %
Texas Capital Bancshares Inc TCBI 55.00 57.99 7.60 50.39 9.15 %
AdvanSix Inc ASIX 25.00 28.91 6.00 22.91 9.12 %
Vishay Precision Group Inc VPG 30.00 31.69 4.20 27.49 9.13 %
FSM 3.00 3.45 0.70 2.75 9.09 %
Par Pacific Holdings Inc PARR 15.00 16.25 2.50 13.75 9.09 %
Gentex Corporation GNTX 22.50 22.58 1.95 20.63 9.06 %
Royal Caribbean Cruises Ltd RCL 105.00 108.62 12.35 96.27 9.07 %
Ryerson Holding Corp RYI 5.00 6.93 2.35 4.58 9.05 %
Grand Canyon Education Inc LOPE 90.00 94.05 11.50 82.55 9.02 %
Vale SA (ADR) VALE 14.00 14.46 1.62 12.84 9.03 %
ARK ETF Tr/Innovation ETF ARKK 41.00 41.11 3.50 37.61 9.01 %
Celanese Corporation CE 95.00 95.74 8.60 87.14 9.02 %
Veracyte Inc VCYT 15.00 17.36 3.60 13.76 9.01 %
EnerSys ENS 80.00 82.71 9.30 73.41 8.98 %
Jones Lang LaSalle Inc JLL 135.00 139.97 16.10 123.87 8.99 %
Norfolk Southern Corp. NSC 165.00 165.35 13.90 151.45 8.95 %
St. Joe Co JOE 15.00 15.07 1.30 13.77 8.93 %
LSB Industries, Inc. LXU 5.00 6.84 2.25 4.59 8.93 %
SIGA Technologies, Inc. SIGA 5.00 7.09 2.50 4.59 8.93 %
HD Supply Holdings Inc HDS 40.00 40.13 3.40 36.73 8.90 %
PowerShares NASDAQ Internet Portfolio PNQI 119.00 119.29 10.00 109.29 8.88 %
Sasol Limited (ADR) SSL 30.00 30.15 2.60 27.55 8.89 %
Thermo Fisher Scientific Inc. TMO 240.00 240.79 20.30 220.49 8.85 %
Interactive Brokers Group, Inc. IBKR 50.00 52.04 6.10 45.94 8.84 %
VanEck Vectors Gold Miners ETF GDX 20.00 20.45 2.07 18.38 8.81 %
Viavi Solutions Inc VIAV 10.00 10.50 1.31 9.19 8.81 %
Lennox International Inc. LII 220.00 223.91 21.70 202.21 8.80 %
HollyFrontier Corp HFC 50.00 54.37 8.40 45.97 8.77 %
China Southern Airlines Co Ltd (ADR) ZNH 30.00 33.48 5.90 27.58 8.77 %
Virtu Financial Inc VIRT 25.00 26.69 3.70 22.99 8.74 %
T-Mobile Us Inc TMUS 65.00 66.84 7.05 59.79 8.71 %
Ally Financial Inc ALLY 25.00 25.65 2.65 23.00 8.70 %
Avaya Holdings Corp AVYA 12.50 14.70 3.20 11.50 8.70 %
Discovery Communications DISCK 22.50 24.90 4.20 20.70 8.70 %
Milacron Holdings Corp MCRN 12.50 13.15 1.65 11.50 8.70 %
Magnachip Semiconductor Corp MX 5.00 6.25 1.65 4.60 8.70 %
Viper Energy Partners LP VNOM 29.00 29.98 3.30 26.68 8.70 %
CBS Corporation CBS 47.50 48.46 4.75 43.71 8.67 %
iShares NASDAQ Biotechnology Index (ETF) IBB 108.00 108.68 9.30 99.38 8.67 %
Computer Programs & Systems, Inc. CPSI 25.00 26.71 3.70 23.01 8.65 %
Las Vegas Sands Corp. LVS 55.00 57.02 6.40 50.62 8.65 %
PetroChina Company Limited (ADR) PTR 60.00 61.82 6.60 55.22 8.66 %
Gartner Inc IT 125.00 129.88 14.80 115.08 8.62 %
Schweitzer-Mauduit International, Inc. SWM 30.00 31.02 3.40 27.62 8.62 %
First Bancorp FBNC 35.00 35.93 3.70 32.23 8.59 %
InterDigital, Inc. IDCC 70.00 71.59 7.10 64.49 8.54 %
Cardinal Health Inc CAH 47.50 48.67 4.90 43.77 8.52 %
PolyOne Corporation POL 30.00 31.25 3.60 27.65 8.50 %
Rosetta Stone Inc RST 12.50 14.82 3.30 11.52 8.51 %
Barrick Gold Corp (USA) GOLD 11.00 11.78 1.64 10.14 8.48 %
Scholastic Corp SCHL 40.00 40.67 3.80 36.87 8.49 %
CACI International Inc CACI 150.00 154.20 15.90 138.30 8.46 %
Canadian Natural Resources Ltd (USA) CNQ 25.00 25.70 2.65 23.05 8.46 %
Helmerich & Payne, Inc. HP 50.00 52.00 5.90 46.10 8.46 %
Six Flags Entertainment Corp SIX 60.00 60.02 4.70 55.32 8.46 %
FirstCash Inc FCFS 80.00 82.87 9.10 73.77 8.45 %
First Bancorp FBP 9.00 9.40 1.10 8.30 8.43 %
QEP Resources Inc QEP 8.00 8.63 1.25 7.38 8.40 %
Assurant, Inc. AIZ 95.00 95.06 7.40 87.66 8.37 %
Regis Corporation RGS 17.50 19.00 2.85 16.15 8.36 %
Charles Schwab Corp SCHW 47.00 47.48 4.10 43.38 8.34 %
Tetra Tech, Inc. TTEK 50.00 52.55 6.40 46.15 8.34 %
Valero Energy Corporation VLO 80.00 82.04 8.20 73.84 8.34 %
Equinix Inc EQIX 370.00 371.10 29.50 341.60 8.31 %
ManpowerGroup Inc. MAN 70.00 73.13 8.50 64.63 8.31 %
Hawkins, Inc. HWKN 40.00 41.34 4.40 36.94 8.28 %
Albany International Corp. AIN 65.00 67.35 7.30 60.05 8.24 %
HCA Healthcare Inc HCA 130.00 132.99 12.90 120.09 8.25 %
KemPharm Inc KMPH 2.50 2.76 0.45 2.31 8.23 %
Brunswick Corporation BC 45.00 48.99 7.40 41.59 8.20 %
Sensata Technologies Holding PLC ST 45.00 46.71 5.10 41.61 8.15 %
Summit Midstream Partners LP SMLP 12.50 12.56 1.00 11.56 8.13 %
Radware Ltd. RDWR 22.00 23.00 2.65 20.35 8.11 %
Ultra Real Estate ProShares URE 62.00 62.70 5.35 57.35 8.11 %
Lincoln Electric Holdings, Inc. LECO 80.00 82.33 8.30 74.03 8.06 %
Lazard Ltd LAZ 38.00 38.17 3.00 35.17 8.05 %
Textron Inc. TXT 45.00 48.46 6.80 41.66 8.02 %
SPDR S&P Metals and Mining (ETF) XME 28.00 28.69 2.77 25.92 8.02 %
iShares MSCI India ETF INDA 32.00 32.53 2.90 29.63 8.00 %
Northwest Pipe Company NWPX 20.00 22.42 3.90 18.52 7.99 %
Steven Madden, Ltd. SHOO 30.00 31.88 4.10 27.78 7.99 %
Evercore Inc EVR 80.00 83.20 9.10 74.10 7.96 %
EnPro Industries, Inc. NPO 60.00 64.57 9.00 55.57 7.97 %
Pandora Media Inc P 8.00 8.40 0.99 7.41 7.96 %
Capital One Financial Corp. COF 82.50 83.48 7.05 76.43 7.94 %
Nutrien Ltd. NTR 50.00 50.82 4.50 46.32 7.94 %
Kaiser Aluminum Corp. KALU 95.00 96.53 8.50 88.03 7.92 %
Laureate Education Inc LAUR 15.00 15.55 1.65 13.90 7.91 %
Spark Energy Inc SPKE 7.50 8.15 1.20 6.95 7.91 %
Western Alliance Bancorporation WAL 40.00 44.47 7.40 37.07 7.90 %
Advanced Drainage Systems Inc WMS 22.50 24.75 3.90 20.85 7.91 %
Sherwin-Williams Co SHW 390.00 394.05 32.60 361.45 7.90 %
Nelnet, Inc. NNI 50.00 53.25 6.90 46.35 7.87 %
PerkinElmer, Inc. PKI 80.00 84.58 10.40 74.18 7.85 %
Cummins Inc. CMI 145.00 146.19 11.70 134.49 7.81 %
Oracle Corporation ORCL 48.00 48.97 4.45 44.52 7.82 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 162.00 162.07 11.81 150.26 7.81 %
Sandstorm Gold Ltd. SAND 4.00 4.51 0.80 3.71 7.82 %
Verisk Analytics, Inc. VRSK 115.00 116.36 9.70 106.66 7.82 %
DowDuPont Inc DWDP 55.00 56.27 5.25 51.02 7.80 %
Ingersoll-Rand PLC IR 92.50 93.00 7.20 85.80 7.81 %
Macerich Co MAC 45.00 45.25 3.50 41.75 7.78 %
Cboe Global Markets Inc CBOE 95.00 97.15 9.00 88.15 7.77 %
Eastman Chemical Company EMN 77.50 78.91 7.00 71.91 7.77 %
PowerShares Gld Drg Haltr USX China(ETF) PGJ 34.00 34.50 2.95 31.55 7.77 %
Worthington Industries, Inc. WOR 35.00 37.38 4.90 32.48 7.76 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 44.00 44.03 3.20 40.83 7.76 %
LyondellBasell Industries NV LYB 85.00 85.79 6.90 78.89 7.74 %
Canadian Pacific Railway Limited (USA) CP 195.00 196.10 15.10 181.00 7.73 %
BOK Financial Corporation BOKF 80.00 81.17 6.90 74.27 7.72 %
Hexcel Corporation HXL 60.00 61.50 5.80 55.70 7.72 %
W. R. Grace & Co GRA 67.50 68.67 6.00 62.67 7.71 %
Sprouts Farmers Market Inc SFM 22.50 24.69 3.80 20.89 7.71 %
Perspecta Inc PRSP 17.50 19.45 3.20 16.25 7.69 %
Visa Inc V 135.00 138.10 12.75 125.35 7.70 %
Tredegar Corporation TG 15.00 16.58 2.65 13.93 7.68 %
CNO Financial Group Inc CNO 17.00 17.54 1.75 15.79 7.66 %
Quanex Building Products Corporation NX 12.50 14.91 3.30 11.61 7.67 %
Bruker Corporation BRKR 32.50 34.29 4.10 30.19 7.65 %
iShares S&P NA Tech. Sec. Idx. Fd. (ETF) IGM 181.00 181.46 13.30 168.16 7.64 %
Primerica, Inc. PRI 105.00 108.66 11.10 97.56 7.63 %
Viacom, Inc. VIAB 27.50 29.25 3.70 25.55 7.63 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.34 3.45 40.89 7.61 %
Hyster-Yale Materials Handling Inc HY 65.00 69.21 8.80 60.41 7.60 %
MSC Industrial Direct Co Inc MSM 80.00 83.15 8.80 74.35 7.60 %
Southern Copper Corp SCCO 31.00 31.81 3.00 28.81 7.60 %
Wolverine World Wide, Inc. WWW 30.00 33.78 5.90 27.88 7.60 %
Bristol-Myers Squibb Co BMY 45.00 49.73 7.90 41.83 7.58 %
Curtiss-Wright Corp. CW 105.00 108.70 11.10 97.60 7.58 %
Korn Ferry KFY 40.00 44.78 7.60 37.18 7.58 %
BHP Group PLC (ADR) BBL 40.00 40.59 3.40 37.19 7.56 %
NewMarket Corporation NEU 400.00 400.95 29.00 371.95 7.54 %
NovaGold Resources Inc. (USA) NG 3.00 3.59 0.80 2.79 7.53 %
Plug Power Inc PLUG 1.00 1.33 0.40 0.93 7.53 %
Matson Inc MATX 30.00 33.61 5.70 27.91 7.49 %
Reliance Steel & Aluminum Co RS 75.00 77.27 7.50 69.77 7.50 %
Verisign, Inc. VRSN 160.00 163.08 14.25 148.83 7.51 %
Suncor Energy Inc. (USA) SU 31.00 31.54 2.70 28.84 7.49 %
Anthem Inc ANTM 260.00 264.66 22.75 241.91 7.48 %
Snap-on Incorporated SNA 160.00 162.67 13.80 148.87 7.48 %
J2 Global Inc JCOM 70.00 72.74 7.60 65.14 7.46 %
iShares Dow Jones US Oil & Gas Exp.(ETF) IEO 57.00 57.36 4.30 53.06 7.43 %
Ritchie Bros. Auctioneers Inc RBA 35.00 36.28 3.70 32.58 7.43 %
SK Telecom Co Ltd (ADR) SKM 25.00 26.07 2.80 23.27 7.43 %
ProShares VIX Mid-Term Futures ETF VIXM 24.00 24.74 2.40 22.34 7.43 %
Analog Devices, Inc. ADI 87.50 89.16 7.70 81.46 7.41 %
Dr.Reddy's Laboratories Ltd (ADR) RDY 35.00 37.49 4.90 32.59 7.39 %
Hormel Foods Corp HRL 42.50 42.88 3.30 39.58 7.38 %
Stryker Corporation SYK 165.00 165.88 12.20 153.68 7.37 %
Emerson Electric Co. EMR 62.50 63.03 4.80 58.23 7.33 %
Fortune Brands Home & Security Inc FBHS 40.00 41.77 4.50 37.27 7.32 %
Msci Inc MSCI 160.00 162.28 13.20 149.08 7.32 %
Scotts Miracle-Gro Co SMG 65.00 68.86 8.30 60.56 7.33 %
Wisdom Tree Investments Inc WETF 6.00 6.74 1.15 5.59 7.33 %
US Ecology Inc ECOL 60.00 63.33 7.40 55.93 7.28 %
Credit Suisse Group AG (ADR) CS 12.00 12.19 1.00 11.19 7.24 %
UltraShort MidCap400 ProShares MZZ 19.00 19.72 2.00 17.72 7.23 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZB 20.00 20.50 1.85 18.65 7.24 %
Aecom ACM 27.50 29.65 4.00 25.65 7.21 %
Hill-Rom Holdings, Inc. HRC 95.00 96.72 8.10 88.62 7.20 %
iShares Dow Jones US Technology (ETF) IYW 166.00 166.74 11.90 154.84 7.21 %
Novo Nordisk A/S (ADR) NVO 48.00 48.18 3.40 44.78 7.19 %
Kansas City Southern KSU 105.00 108.48 10.50 97.98 7.16 %
Danaher Corporation DHR 105.00 106.39 8.40 97.99 7.15 %
Dolby Laboratories, Inc. DLB 60.00 62.99 7.00 55.99 7.16 %
Synopsys, Inc. SNPS 85.00 89.82 10.50 79.32 7.16 %
Wheaton Precious Metals Corp WPM 17.50 18.85 2.52 16.33 7.16 %
iShares Core MSCI Emerging Markets ETF IEMG 49.00 49.13 3.40 45.73 7.15 %
iShares Dow Jones Transport. Avg. (ETF) IYT 176.00 176.46 12.20 164.26 7.15 %
UnitedHealth Group Inc UNH 260.00 265.76 23.10 242.66 7.15 %
Ares Management Corp ARES 20.00 20.22 1.55 18.67 7.12 %
Booz Allen Hamilton Holding Corporation BAH 45.00 47.11 5.10 42.01 7.12 %
Illinois Tool Works Inc. ITW 130.00 132.17 10.80 121.37 7.11 %
ProShares UltraPro Short NASDAQ Biotechnology ZBIO 15.00 15.10 1.10 14.00 7.12 %
Werner Enterprises, Inc. WERN 30.00 32.81 4.80 28.01 7.10 %
Prudential Financial Inc PRU 90.00 90.79 6.75 84.04 7.09 %
Denali Therapeutics Inc DNLI 20.00 21.68 3.00 18.68 7.07 %
McCormick & Company, Incorporated MKC 135.00 138.80 12.70 126.10 7.06 %
Marten Transport, Ltd MRTN 17.50 19.85 3.50 16.35 7.03 %
PureFunds ISE Cyber Security ETF HACK 35.00 35.46 2.75 32.71 7.00 %
EZCORP Inc EZPW 7.50 9.06 2.05 7.01 6.99 %
Integra Lifesciences Holdings Corp IART 45.00 45.97 3.90 42.07 6.96 %
Philip Morris International Inc. PM 72.50 72.83 5.05 67.78 6.96 %
TransUnion TRU 55.00 59.42 8.00 51.42 6.96 %
Citigroup Inc C 60.00 61.85 5.75 56.10 6.95 %
iShares MSCI Emerging Markets Indx (ETF) EEM 40.00 40.85 3.45 37.40 6.95 %
Iamgold Corp IAG 2.00 2.87 1.00 1.87 6.95 %
Magnolia Oil & Gas Corp MGY 10.00 12.10 2.75 9.35 6.95 %
Pattern Energy Group Inc PEGI 20.00 20.05 1.35 18.70 6.95 %
Plexus Corp. PLXS 50.00 53.36 6.60 46.76 6.93 %
Andersons Inc ANDE 30.00 33.86 5.80 28.06 6.91 %
Fidelity National Financial Inc FNF 34.00 34.15 2.35 31.80 6.92 %
Ameriprise Financial, Inc. AMP 115.00 119.31 11.70 107.61 6.87 %
Lockheed Martin Corporation LMT 275.00 279.81 22.40 257.41 6.83 %
Dunkin Brands Group Inc DNKN 67.50 69.09 5.90 63.19 6.82 %
SBA Communications Corporation SBAC 170.00 173.21 14.00 159.21 6.78 %
iShares Russell 2000 Index (ETF) IWM 144.00 144.94 10.05 134.89 6.75 %
Mondelez International Inc MDLZ 43.00 43.15 2.86 40.29 6.73 %
Livevol Forward Russell 2000 Index RUT 1,450.00 1,457.12 98.20 1,358.92 6.70 %
Apollo Global Management LLC APO 27.00 27.16 1.85 25.31 6.68 %
Intercontinental Exchange Inc ICE 75.00 75.91 5.60 70.31 6.67 %
Market Vectors Biotech ETF BBH 125.00 125.60 8.40 117.20 6.66 %
NuStar Energy L.P. NS 25.00 25.64 2.20 23.44 6.66 %
CyrusOne Inc CONE 50.00 51.29 4.40 46.89 6.63 %
SPDR KBW Regional Banking (ETF) KRE 52.00 52.82 4.05 48.77 6.62 %
ATN International Inc ATNI 70.00 74.96 9.30 65.66 6.61 %
California Water Service Group CWT 45.00 46.71 4.50 42.21 6.61 %
Guggenheim China Real Estate ETF TAO 25.00 25.05 1.60 23.45 6.61 %
U.S. Bancorp USB 50.00 50.15 3.25 46.90 6.61 %
Tanger Factory Outlet Centers Inc. SKT 22.00 22.14 1.50 20.64 6.59 %
ProShares Ultra Financials ETF UYG 37.00 37.39 2.68 34.71 6.60 %
AMETEK, Inc. AME 70.00 70.78 5.10 65.68 6.58 %
GCI Liberty Inc GLIBA 40.00 43.24 5.70 37.54 6.55 %
Hartford Financial Services Group Inc HIG 45.00 46.23 4.00 42.23 6.56 %
Berkshire Hathaway Inc. class B B 200.00 200.72 13.00 187.72 6.54 %
Zimmer Biomet Holdings Inc ZBH 100.00 103.96 10.10 93.86 6.54 %
Allegion PLC ALLE 80.00 82.20 7.10 75.10 6.52 %
Meredith Corporation MDP 50.00 53.84 6.90 46.94 6.52 %
Signature Bank SBNY 120.00 124.59 11.90 112.69 6.49 %
Cedar Fair, L.P. FUN 55.00 55.67 4.00 51.67 6.44 %
SAP SE (ADR) SAP 100.00 103.35 9.40 93.95 6.44 %
Oppenheimer Holdings Inc. (USA) OPY 25.00 27.19 3.70 23.49 6.43 %
Robert Half International Inc. RHI 55.00 59.78 8.10 51.68 6.42 %
SEI Investments Company SEIC 45.00 48.58 6.30 42.28 6.43 %
ServisFirst Bancshares, Inc. SFBS 30.00 34.09 5.90 28.19 6.42 %
Broadridge Financial Solutions, Inc. BR 95.00 99.68 10.40 89.28 6.41 %
Archer Daniels Midland Co ADM 43.00 43.57 3.15 40.42 6.38 %
Amyris Inc AMRS 2.50 3.45 1.10 2.35 6.38 %
Buckle Inc BKE 15.00 17.50 3.40 14.10 6.38 %
Lincoln Educational Services Corp LINC 2.50 2.85 0.50 2.35 6.38 %
Anheuser Busch Inbev NV (ADR) BUD 70.00 73.51 7.70 65.81 6.37 %
FactSet Research Systems Inc. FDS 210.00 212.43 15.00 197.43 6.37 %
Market Vectors Retail ETF RTH 98.00 98.56 6.40 92.16 6.34 %
iShares MSCI BRIC ETF BKF 39.00 39.38 2.70 36.68 6.32 %
CME Group Inc CME 185.00 186.44 12.40 174.04 6.30 %
Artisan Partners Asset Management Inc APAM 22.50 22.72 1.55 21.17 6.28 %
Watts Water Technologies Inc WTS 70.00 72.06 6.20 65.86 6.29 %
Energy Select Sector SPDR (ETF) XLE 62.00 62.44 4.10 58.34 6.27 %
Air Products & Chemicals, Inc. APD 155.00 157.78 11.90 145.88 6.25 %
Consumer Discretionary SPDR (ETF) XLY 105.00 105.24 6.40 98.84 6.23 %
Andeavor Logistics LP ANDX 35.00 35.25 2.30 32.95 6.22 %
Bright Horizons Family Solutions Inc BFAM 110.00 114.99 11.40 103.59 6.19 %
GLOBAL X ROBOTICS & ARTIFICI BOTZ 17.00 17.81 1.80 16.01 6.18 %
Guggenheim China Small Cap ETF HAO 23.00 23.36 1.70 21.66 6.19 %
Morningstar, Inc. MORN 110.00 115.00 11.40 103.60 6.18 %
Becton Dickinson and Co BDX 230.00 239.25 22.60 216.65 6.16 %
RYB Education Inc - ADR RYB 5.00 6.51 1.80 4.71 6.16 %
SPDR S&P 500 ETF Trust SPY 262.00 262.93 16.13 246.80 6.16 %
iShares MSCI Cntry Asa Jpn Idx Fnd ETF AAXJ 65.00 65.64 4.40 61.24 6.14 %
Public Storage PSA 200.00 201.53 13.10 188.43 6.14 %
First Trust Health Care AlphaDEX Fund FXH 73.00 73.49 4.70 68.79 6.12 %
Liberty Broadband Corporation (Class C) LBRDK 70.00 73.56 7.60 65.96 6.12 %
JPMorgan Chase & Co. JPM 100.00 102.94 8.70 94.24 6.11 %
MSCI Emerging Markets Index Option MXEF 1,010.00 1,010.63 58.70 951.93 6.10 %
S&P 500 Mini-SPX Options Index XSP 263.00 263.29 15.42 247.87 6.10 %
SPDR KBW Bank (ETF) KBE 42.00 42.24 2.65 39.59 6.09 %
Navigator Holdings Ltd NVGS 7.50 9.12 2.05 7.07 6.08 %
Vanguard Emerging Markets Stock Index Fd VWO 39.00 39.87 3.10 36.77 6.06 %
SPDR S&P China GXC 89.00 89.62 5.70 83.92 6.05 %
Blackstone Group LP BX 32.00 32.59 2.41 30.18 6.03 %
Nasdaq Inc NDAQ 82.50 83.41 5.60 77.81 6.03 %
iShares S&P Latin America 40 Index (ETF) ILF 33.00 33.78 2.65 31.13 6.01 %
Vanguard Growth ETF VUG 141.00 141.50 8.50 133.00 6.02 %
BB&T Corporation BBT 49.00 49.15 2.92 46.23 5.99 %
Greenhill & Co., Inc. GHL 25.00 29.49 5.90 23.59 5.98 %
Pfizer Inc. PFE 42.00 42.27 2.64 39.63 5.98 %
Citrix Systems, Inc. CTXS 105.00 108.30 9.20 99.10 5.95 %
Ford Motor Company F 8.00 8.50 0.95 7.55 5.96 %
Fiserv Inc FISV 75.00 78.29 7.50 70.79 5.95 %
Progress Software Corp PRGS 30.00 34.72 6.40 28.32 5.93 %
Kellogg Company K 57.50 58.69 4.40 54.29 5.91 %
Wintrust Financial Corp WTFC 70.00 73.69 7.60 66.09 5.92 %
iShares Russell Microcap Index (ETF) IWC 89.00 89.04 5.00 84.04 5.90 %
Standard & Poors 500 Index SPX 2,625.00 2,632.90 153.90 2,479.00 5.89 %
Fortive Corp FTV 70.00 71.68 5.55 66.13 5.85 %
MPLX LP MPLX 33.00 33.23 2.05 31.18 5.84 %
Choice Hotels International Inc CHH 70.00 74.55 8.40 66.15 5.82 %
Silicon Motion Technology Corp. (ADR) SIMO 30.00 34.65 6.30 28.35 5.82 %
Vanguard Russell 2000 ETF VTWO 116.00 116.21 6.60 109.61 5.83 %
Home Bancshares Inc HOMB 17.50 18.24 1.70 16.54 5.80 %
Financial Select Sector SPDR Fund XLF 25.00 25.71 2.08 23.63 5.80 %
Itau Unibanco Holding SA (ADR) ITUB 9.00 9.76 1.25 8.51 5.76 %
Loews Corporation L 45.00 46.95 4.40 42.55 5.76 %
Direxion Daily Japan 3X Bull Shares JPNL 48.00 48.50 3.10 45.40 5.73 %
Global X Social Media Index ETF SOCL 29.00 29.68 2.25 27.43 5.72 %
BRF SA (ADR) BRFS 5.00 6.18 1.45 4.73 5.71 %
TriMas Corp TRS 25.00 28.15 4.50 23.65 5.71 %
iShares MSCI Canada Index (ETF) EWC 26.00 26.15 1.55 24.60 5.69 %
Service Corporation International SCI 40.00 42.75 4.90 37.85 5.68 %
Vanguard Consumer Discretionary ETF VCR 160.00 160.39 9.00 151.39 5.69 %
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Fund ZROZ 111.00 111.16 6.10 105.06 5.65 %
Chevron Corporation CVX 110.00 112.39 8.25 104.14 5.63 %
British American Tobacco PLC (ADR) BTI 30.00 32.41 4.00 28.41 5.60 %
Guggenheim BRIC ETF EEB 34.00 34.30 2.10 32.20 5.59 %
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio PRFZ 122.00 122.65 7.10 115.55 5.58 %
CBRE Group Inc CBRE 40.00 43.99 6.10 37.89 5.57 %
Barnes Group Inc. B 55.00 57.01 4.90 52.11 5.55 %
PowerShares DWA SmallCap Technical Leaders Portfolio DWAS 46.00 46.58 3.00 43.58 5.55 %
Ipath Series b Bloomberg Cotton Subindex Total Return Etn BAL 44.00 44.79 3.10 41.69 5.54 %
WisdomTree Emerging Markets Eqty Incm Fd DEM 42.00 42.10 2.30 39.80 5.53 %
Selective Insurance Group SIGI 60.00 61.07 4.20 56.87 5.50 %
Vanguard Small-Cap Growth ETF VBK 163.00 163.29 8.80 154.49 5.51 %
Townsquare Media Inc TSQ 5.00 5.79 1.05 4.74 5.49 %
Livevol Forward Russell 1000 Index RUI 1,450.00 1,457.25 82.50 1,374.75 5.47 %
ESCO Technologies Inc. ESE 60.00 64.60 7.70 56.90 5.45 %
iShares MSCI Japan ETF EWJ 53.00 53.19 2.92 50.27 5.43 %
Walmart Inc WMT 95.00 97.50 7.40 90.10 5.44 %
Vanguard Energy ETF VDE 84.00 84.38 4.70 79.68 5.42 %
Gildan Activewear Inc (USA) GIL 30.00 32.66 4.20 28.46 5.41 %
ABB Ltd (ADR) ABB 19.00 19.18 1.15 18.03 5.38 %
BP Prudhoe Bay Royalty Trust BPT 22.50 23.75 2.40 21.35 5.39 %
Clearfield Inc CLFD 10.00 11.64 2.15 9.49 5.37 %
Metlife Inc MET 42.50 44.88 4.55 40.33 5.38 %
Pampa Energia S.A. (ADR) PAM 30.00 34.97 6.50 28.47 5.37 %
Bank of New York Mellon Corp BK 50.00 52.61 5.15 47.46 5.35 %
Dover Corp DOV 75.00 79.29 8.10 71.19 5.35 %
SPDR S&P MidCap 400 ETF MDY 325.00 325.68 17.20 308.48 5.36 %
Materion Corp MTRN 45.00 47.21 4.50 42.71 5.36 %
Waste Connections Inc (USA) WCN 80.00 80.24 4.30 75.94 5.35 %
Technology Select Sector SPDR Fund XLK 64.00 64.25 3.50 60.75 5.35 %
Mcdonald's Corp MCD 180.00 184.56 13.65 170.91 5.32 %
Outfront Media Inc OUT 20.00 20.24 1.25 18.99 5.32 %
Industrial Select Sector SPDR Fund XLI 68.00 68.73 4.15 64.58 5.30 %
1/100 Dow Jones Industrial Average DJX 240.00 244.04 16.05 227.99 5.27 %
Wipro Limited (ADR) WIT 5.00 5.35 0.60 4.75 5.26 %
Brookfield Asset Management Inc BAM 40.00 41.51 3.50 38.01 5.24 %
Eagle Bancorp, Inc. EGBN 50.00 54.01 6.50 47.51 5.24 %
Toro Co TTC 55.00 59.46 7.20 52.26 5.24 %
Manulife Financial Corporation (USA) MFC 15.00 15.76 1.50 14.26 5.19 %
SPDR Dow Jones Industrial Average ETF DIA 240.00 244.09 15.90 228.19 5.18 %
iShares S&P 100 Index (ETF) OEF 116.00 116.69 6.40 110.29 5.18 %
Piper Jaffray Companies PJC 65.00 70.00 8.20 61.80 5.18 %
Vanguard Mid-Cap Growth ETF VOT 128.00 128.32 6.60 121.72 5.16 %
Cracker Barrel Old Country Store, Inc. CBRL 165.00 167.36 10.40 156.96 5.12 %
National Grid plc (ADR) NGG 50.00 51.87 4.30 47.57 5.11 %
China Mobile Ltd. (ADR) CHL 50.00 50.99 3.40 47.59 5.06 %
iShares S&P MidCap 400 Value Index (ETF) IJJ 150.00 150.66 7.90 142.76 5.07 %
Kinder Morgan Inc KMI 17.00 17.63 1.45 16.18 5.07 %
Chemical Financial Corporation CHFC 40.00 42.48 4.40 38.08 5.04 %
Mitcham Industries, Inc. MIND 2.50 3.78 1.40 2.38 5.04 %
Materials Select Sector SPDR XLB 52.00 52.77 3.25 49.52 5.01 %
The Carlyle Group LP CG 17.50 18.32 1.65 16.67 4.98 %
First Trust ISE-Revere Natural Gas FCG 16.00 16.99 1.75 15.24 4.99 %
Bank of Nova Scotia BNS 55.00 55.25 2.85 52.40 4.96 %
Extra Space Storage, Inc. EXR 90.00 92.35 6.60 85.75 4.96 %
iShares Dow Jones US Basic Mater. (ETF) IYM 87.00 87.99 5.10 82.89 4.96 %
OGE Energy Corp. OGE 40.00 40.26 2.15 38.11 4.96 %
Spire Inc SR 75.00 77.16 5.70 71.46 4.95 %
CVR Energy, Inc. CVI 35.00 38.77 5.40 33.37 4.88 %
National Retail Properties, Inc. NNN 50.00 50.02 2.35 47.67 4.89 %
Matthews International Corp MATW 40.00 44.04 5.90 38.14 4.88 %
iShares MSCI Italy Index (ETF) EWI 25.00 25.44 1.60 23.84 4.87 %
Knoll Inc KNL 17.50 19.54 2.85 16.69 4.85 %
iShares S&P 500 Index (ETF) IVV 260.00 264.51 16.50 248.01 4.83 %
AVX Corporation AVX 15.00 16.21 1.90 14.31 4.82 %
WisdomTree Emerging Mkts Small Cp Div Fd DGS 43.00 43.87 2.85 41.02 4.83 %
iShares MSCI Emerging Markets Minimum Volatility ETF EEMV 57.00 57.28 2.90 54.38 4.82 %
Vanguard Total Stock Market ETF VTI 134.00 134.75 6.90 127.85 4.81 %
SPDR S&P Homebuilders (ETF) XHB 34.00 34.66 2.22 32.44 4.81 %
KeyCorp KEY 16.00 16.90 1.63 15.27 4.78 %
Vanguard Small-Cap Index Fund VB 143.00 143.01 6.50 136.51 4.75 %
iShares S&P MidCap 400 Growth (ETF) IJK 200.00 203.47 12.50 190.97 4.73 %
SPDR S&P North American Natural Res ETF NANR 30.00 30.30 1.65 28.65 4.71 %
Market Vectors Gaming ETF BJK 35.00 35.73 2.30 33.43 4.70 %
Covanta Holding Corp CVA 15.00 15.73 1.40 14.33 4.68 %
Honeywell International Inc. HON 135.00 139.82 10.85 128.97 4.68 %
VET 22.50 24.35 2.85 21.50 4.65 %
ProShares Ultra Yen YCL 57.00 57.78 3.30 54.48 4.63 %
iCAD Inc ICAD 2.50 4.84 2.45 2.39 4.60 %
iShares Dow Jones US Utilities (ETF) IDU 135.00 135.26 6.20 129.06 4.60 %
SPDR S&P Capital Markets ETF KCE 51.00 51.66 2.90 48.76 4.60 %
Vanguard Extended Market ETF VXF 107.00 107.71 5.40 102.31 4.58 %
Fidelity MSCI Information Technology Index ETF FTEC 51.00 51.37 2.60 48.77 4.57 %
Central Pacific Financial Corp. CPF 25.00 26.47 2.55 23.92 4.52 %
Re/Max Holdings Inc RMAX 35.00 39.39 5.90 33.49 4.51 %
Vanguard FTSE Europe ETF VGK 50.00 50.59 2.75 47.84 4.52 %
Vanguard REIT Index Fund VNQ 79.00 79.19 3.60 75.59 4.51 %
Unum Group UNM 30.00 34.01 5.30 28.71 4.49 %
Paychex, Inc. PAYX 67.50 69.41 4.80 64.61 4.47 %
Red Hat Inc RHT 175.00 175.50 8.00 167.50 4.48 %
Monarch Casino & Resort, Inc. MCRI 40.00 42.39 4.10 38.29 4.47 %
Altria Group Inc MO 42.50 44.99 4.30 40.69 4.45 %
SPDR Gold Trust (ETF) GLD 121.00 121.41 5.55 115.86 4.44 %
Vanguard Utilities ETF VPU 118.00 118.90 5.90 113.00 4.42 %
Utilities SPDR (ETF) XLU 53.00 53.24 2.49 50.75 4.43 %
Vanguard Health Care ETF VHT 167.00 167.54 7.60 159.94 4.41 %
Welltower Inc WELL 72.50 73.45 4.00 69.45 4.39 %
Xcel Energy Inc XEL 50.00 50.70 2.80 47.90 4.38 %
Canadian Imperial Bank of Commerce (USA) CM 80.00 82.17 5.50 76.67 4.34 %
NextEra Energy Inc NEE 175.00 177.41 9.70 167.71 4.35 %
Life Storage Inc LSI 90.00 93.56 7.30 86.26 4.34 %
Genesis Energy, L.P. GEL 20.00 21.13 1.95 19.18 4.28 %
TIER REIT Inc TIER 20.00 21.38 2.20 19.18 4.28 %
Vanguard Small-Cap Value ETF VBR 123.00 123.45 5.50 117.95 4.28 %
iShares US Real Estate ETF IYR 79.00 79.42 3.65 75.77 4.26 %
EGShares Emerging Markets Consumer ETF ECON 21.00 21.70 1.55 20.15 4.22 %
Enterprise Products Partners L.P. EPD 27.00 27.41 1.50 25.91 4.21 %
Vornado Realty Trust VNO 65.00 66.09 3.70 62.39 4.18 %
Alamos Gold Inc AGI 2.50 3.95 1.55 2.40 4.17 %
Axis Capital Holdings Limited AXS 50.00 54.70 6.70 48.00 4.17 %
Foresight Energy LP FELP 2.50 3.30 0.90 2.40 4.17 %
Direxion Daily Natural Gas Related Bull 3X Shares GASL 7.00 7.77 1.05 6.72 4.17 %
Northern Oil & Gas, Inc. NOG 2.50 2.65 0.25 2.40 4.17 %
Steris PLC STE 110.00 112.71 7.10 105.61 4.16 %
Xunlei Ltd XNET 2.50 3.45 1.05 2.40 4.17 %
Sanofi SA (ADR) SNY 41.00 41.47 2.10 39.37 4.14 %
UMB Financial Corp UMBF 65.00 67.55 5.10 62.45 4.08 %
American States Water Co AWR 60.00 64.86 7.20 57.66 4.06 %
Market Vectors ChinaAMC A-Share ETF PEK 33.00 33.06 1.35 31.71 4.07 %
Health Care SPDR (ETF) XLV 89.00 89.48 3.95 85.53 4.06 %
Alliance Resource Partners, L.P. ARLP 17.50 18.47 1.65 16.82 4.04 %
Ormat Technologies, Inc. ORA 50.00 54.46 6.40 48.06 4.04 %
El Paso Electric Company EE 50.00 51.99 3.90 48.09 3.97 %
CurrencyShares British Pound Sterling Tr FXB 125.00 125.68 5.40 120.28 3.92 %
PowerShares FTSE RAFI US 1000 (ETF) PRF 107.00 107.26 4.30 102.96 3.92 %
Century Communities Inc CCS 20.00 20.55 1.30 19.25 3.90 %
JPM DIVERSIFIED RET EM EQUIT JPEM 52.00 52.80 2.75 50.05 3.90 %
Park National Corporation PRK 90.00 90.71 4.00 86.71 3.79 %
iShares S&P NA Tec.-Mul. Net. Idx. (ETF) IGN 49.00 49.37 2.15 47.22 3.77 %
Sun Communities Inc SUI 100.00 104.96 8.60 96.36 3.78 %
Banco Bradesco SA (ADR) BBD 10.00 10.94 1.30 9.64 3.73 %
Cheniere Energy Partners LP CQP 38.00 38.13 1.50 36.63 3.74 %
Innovator IBD 50 ETF FFTY 29.00 29.66 1.70 27.96 3.72 %
Aberdeen Standard Gold ETF Trust SGOL 123.00 123.89 5.30 118.59 3.72 %
CSG Systems International, Inc. CSGS 30.00 34.83 5.90 28.93 3.70 %
First Trust Consumer Disc AlphaDEX FXD 39.00 39.46 1.85 37.61 3.70 %
Corporate Office Properties Trust OFC 22.50 23.65 1.95 21.70 3.69 %
Cinemark Holdings, Inc. CNK 35.00 39.56 5.80 33.76 3.67 %
MSCI EAFE Index Option MXEA 1,795.00 1,795.67 64.10 1,731.57 3.66 %
Pearson PLC (ADR) PSO 10.00 11.85 2.20 9.65 3.63 %
American Water Works Company Inc AWK 90.00 92.79 5.90 86.89 3.58 %
Entergy Corporation ETR 85.00 86.67 4.60 82.07 3.57 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.71 1.50 22.21 3.58 %
iShares Emerging Markets Local LEMB 44.00 44.08 1.60 42.48 3.58 %
Guggenheim Invest S&P 500 Pure Value ETF RPV 61.00 61.59 2.70 58.89 3.58 %
Guggenheim S&P 500 Equal Weight ETF RSP 97.00 97.45 3.80 93.65 3.58 %
Leggett & Platt, Inc. LEG 35.00 39.10 5.30 33.80 3.55 %
CVB Financial Corp. CVBF 20.00 22.12 2.80 19.32 3.52 %
EnLink Midstream LLC ENLC 10.00 11.51 1.85 9.66 3.52 %
Evergy Inc EVRG 55.00 56.83 3.70 53.13 3.52 %
Office Properties Income Trust OPI 30.00 32.08 3.10 28.98 3.52 %
PowerShares S&P 500 High Beta Portfolio ETF SPHB 38.00 38.36 1.65 36.71 3.51 %
Old National Bancorp ONB 15.00 15.90 1.40 14.50 3.45 %
Banco Santander Brasil SA (ADR) BSBR 12.50 12.64 0.55 12.09 3.39 %
HSBC Holdings plc (ADR) HSBC 40.00 41.38 2.69 38.69 3.39 %
SPDR S&P Global Natural Resources ETF GNR 43.00 43.45 1.85 41.60 3.37 %
JPMorgan Alerian MLP Index ETN AMJ 24.00 24.38 1.15 23.23 3.34 %
Corecivic Inc CXW 19.00 19.09 0.70 18.39 3.32 %
StealthGas Inc. GASS 2.50 3.02 0.60 2.42 3.31 %
Sorl Auto Parts, Inc. SORL 2.50 2.62 0.20 2.42 3.31 %
Bank of Montreal (USA) BMO 70.00 72.38 4.60 67.78 3.28 %
CurrencyShares Japanese Yen Trust FXY 87.00 87.24 3.00 84.24 3.28 %
First Trust Large Cap Core AlphaDEX Fund FEX 55.00 55.42 2.15 53.27 3.25 %
iShares MSCI EAFE Index Fund (ETF) EFA 61.00 61.12 2.00 59.12 3.17 %
RLI Corp. RLI 65.00 68.10 5.10 63.00 3.17 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 120.00 120.31 4.00 116.31 3.17 %
Genpact Limited G 25.00 28.94 4.70 24.24 3.14 %
CurrencyShares Euro Trust FXE 108.00 108.44 3.70 104.74 3.11 %
Fidelity MSCI Energy Index ETF FENY 17.00 17.09 0.60 16.49 3.09 %
Mid-America Apartment Communities Inc MAA 95.00 99.85 7.70 92.15 3.09 %
JPMORGAN DIV RET US EQ ETF JPUS 68.00 68.39 2.40 65.99 3.05 %
iShares MSCI Frontier 100 Fund FM 27.00 27.55 1.35 26.20 3.03 %
Omega Healthcare Investors Inc OHI 37.00 37.96 2.05 35.91 3.04 %
SPDR S&P Oil & Gas Equipt & Servs. (ETF) XES 10.00 10.71 1.00 9.71 3.04 %
Apartment Investment and Management Co AIV 45.00 47.08 3.40 43.68 3.02 %
CurrencyShares Australian Dollar Trust FXA 71.00 71.19 2.25 68.94 2.99 %
CurrencyShares Swiss Franc Trust FXF 93.00 93.41 3.10 90.31 2.97 %
Realty Income Corp O 62.50 64.79 4.10 60.69 2.98 %
Kaman Corporation KAMN 55.00 58.14 4.70 53.44 2.92 %
iShares S&P Global Healthcare Sect.(ETF) IXJ 58.00 58.63 2.25 56.38 2.87 %
Direxion NASDAQ-100 Equal Weighted Index Shares QQQE 43.00 43.35 1.55 41.80 2.87 %
ELEMENTS Rogers Intl Commodity ETN RJI 5.00 5.16 0.30 4.86 2.88 %
Usa Compression Partners LP USAC 15.00 15.23 0.65 14.58 2.88 %
Valley National Bancorp VLY 10.00 10.23 0.50 9.73 2.77 %
Vanguard FTSE Pacific ETF VPL 63.00 63.20 1.90 61.30 2.77 %
AlphaClone Alternative Alpha ETF ALFA 44.00 44.87 2.05 42.82 2.76 %
Nam Tai Property Inc NTP 7.50 8.60 1.30 7.30 2.74 %
Arch Capital Group Ltd. ACGL 25.00 28.44 4.10 24.34 2.71 %
AudioCodes Ltd. AUDC 10.00 12.39 2.65 9.74 2.67 %
RevenueShares Large Cap Fund (ETF) RWL 49.00 49.25 1.50 47.75 2.62 %
Ipath Series b S&p Gsci Crude Oil Etn OIL 54.00 54.63 2.00 52.63 2.60 %
PacWest Bancorp PACW 35.00 38.91 4.80 34.11 2.61 %
Public Service Enterprise Group Inc. PEG 50.00 52.73 4.00 48.73 2.61 %
Piedmont Office Realty Trust, Inc. PDM 17.50 18.31 1.25 17.06 2.58 %
CBL & Associates Properties, Inc. CBL 2.00 2.35 0.40 1.95 2.56 %
Great Western Bancorp Inc GWB 30.00 34.45 5.20 29.25 2.56 %
IDT Corporation IDT 6.00 6.80 0.95 5.85 2.57 %
iShares MSCI USA Value Factor ETF VLUE 77.00 77.60 2.50 75.10 2.53 %
First Trust Dorsey Wright Focus 5 ETF FV 27.00 27.27 0.90 26.37 2.39 %
Brown & Brown, Inc. BRO 25.00 28.33 3.90 24.43 2.33 %
Kennedy-Wilson Holdings Inc KW 17.50 18.90 1.80 17.10 2.34 %
ProShares Short 20+ Year Treasury Fund TBF 22.00 22.65 1.15 21.50 2.33 %
Alexander & Baldwin Inc ALEX 20.00 22.25 2.70 19.55 2.30 %
Cincinnati Financial Corporation CINF 75.00 79.51 6.20 73.31 2.31 %
Goldman Sachs Hedge Industry VIP ETF GVIP 51.00 51.66 1.80 49.86 2.29 %
Two Harbors Investment Corp TWO 14.00 14.20 0.50 13.70 2.23 %
Innoviva Inc INVA 17.50 19.53 2.40 17.13 2.16 %
Sparton Corporation SPA 17.50 18.33 1.20 17.13 2.16 %
iShares Select Dividend ETF DVY 92.00 92.97 2.90 90.07 2.14 %
Premier Inc PINC 35.00 39.67 5.40 34.27 2.13 %
iShares MSCI USA Minimum Volatility Index Fund USMV 54.00 54.09 1.20 52.89 2.10 %
The GEO Group Inc GEO 20.00 22.20 2.60 19.60 2.04 %
iShares Russell 3000 Growth Index (ETF) IUSG 55.00 55.25 1.35 53.90 2.04 %
iShares S&P Global Mat. Sector Inde(ETF) MXI 59.00 59.72 1.90 57.82 2.04 %
PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund LTPZ 62.00 62.50 1.70 60.80 1.97 %
UltraShort Lehman 20+ Trsy ProShares TBT 35.00 35.84 1.52 34.32 1.98 %
CRH PLC (ADR) CRH 25.00 28.72 4.20 24.52 1.96 %
Direxion Daily CSI 300 China A Share Bear 1X Shares CHAD 37.00 37.75 1.45 36.30 1.93 %
iShares Barclays 10-20 Year Treasury Bond Fund TLH 132.00 132.63 3.10 129.53 1.91 %
SPDR Barclays Emerging Markets Local Bond ETF EBND 26.00 26.92 1.40 25.52 1.88 %
Fidelity MSCI Health Care Index ETF FHLC 43.00 43.12 0.90 42.22 1.85 %
iShares MSCI Japan Small-Cap ETF SCJ 67.00 67.83 2.00 65.83 1.79 %
SPDR S&P Retail (ETF) XRT 43.00 43.75 1.50 42.25 1.78 %
Ares Capital Corporation ARCC 15.00 15.99 1.25 14.74 1.76 %
CNX Midstream Partners LP CNXM 15.00 16.99 2.25 14.74 1.76 %
First Trust Industrials/Producer Durables AlphaDEX Fund FXR 36.00 36.78 1.40 35.38 1.75 %
Icahn Enterprises LP IEP 65.00 67.29 3.40 63.89 1.74 %
Hospitality Properties Trust HPT 25.00 25.93 1.35 24.58 1.71 %
Powershares Water Resource Portfolio PHO 29.00 29.91 1.40 28.51 1.72 %
Chimera Investment Corporation CIM 18.00 18.65 0.95 17.70 1.69 %
Viacom Inc VIA 30.00 32.50 3.00 29.50 1.69 %
Columbus McKinnon Corp. CMCO 30.00 33.82 4.30 29.52 1.63 %
Fidelity MSCI Financials Index ETF FNCL 37.00 37.44 1.00 36.44 1.54 %
iShares Barclays 7-10 Year Trasry Bnd Fd IEF 103.00 103.79 2.35 101.44 1.54 %
ETRACS Alerian MLP Infrastructure Index ETN MLPI 21.00 21.33 0.65 20.68 1.55 %
Senior Housing Properties Trust SNH 12.50 12.96 0.65 12.31 1.54 %
Schwab U.S. Large-Cap Value ETF SCHV 51.00 51.73 1.50 50.23 1.53 %
iShares MSCI EAFE Value Index (ETF) EFV 47.00 47.11 0.80 46.31 1.49 %
SPDR Portfolio Total Stock Market ETF SPTM 32.00 32.68 1.15 31.53 1.49 %
iShares MSCI USA Size Factor ETF SIZE 81.00 81.62 1.80 79.82 1.48 %
Chunghwa Telecom Co., Ltd (ADR) CHT 30.00 34.57 5.00 29.57 1.45 %
SPDR S&P 500 Growth ETF SPYG 34.00 34.06 0.55 33.51 1.46 %
First Trust Technology AlphaDEX FXL 55.00 55.47 1.25 54.22 1.44 %
U.S. GLOBAL JETS ETF JETS 29.00 29.09 0.50 28.59 1.43 %
American Campus Communities, Inc. ACC 40.00 43.75 4.30 39.45 1.39 %
PowerShares KBW Bank Portfolio KBWB 49.00 49.83 1.50 48.33 1.39 %
Vanguard Long-Term Corporate Bond ETF VCLT 86.00 86.13 1.30 84.83 1.38 %
CurrencyShares Swedish Krona Trust FXS 103.00 103.67 2.00 101.67 1.31 %
Vanguard Europe Pacific ETF VEA 38.00 38.76 1.25 37.51 1.31 %
iShares S&P Europe 350 Index (ETF) IEV 40.00 40.60 1.10 39.50 1.27 %
iShares Barclays Aggregate Bond Fund AGG 106.00 106.44 1.75 104.69 1.25 %
Granite Point Mortgage Trust Inc GPMT 17.50 18.89 1.60 17.29 1.21 %
Telefonica S.A. (ADR) TEF 7.50 8.71 1.30 7.41 1.21 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 106.00 106.70 1.95 104.75 1.19 %
PowerShares DB US Dollar Index Bullish UUP 25.00 25.58 0.87 24.71 1.17 %
Vanguard Total Bond Market ETF BND 79.00 79.30 1.20 78.10 1.15 %
Aqua America Inc WTR 30.00 33.96 4.30 29.66 1.15 %
iShares MSCI China Small-Cap ETF ECNS 39.00 39.97 1.40 38.57 1.11 %
Resolute Energy Corp REN 32.00 32.15 0.50 31.65 1.11 %
BCE Inc. (USA) BCE 40.00 41.72 2.15 39.57 1.09 %
iShares MSCI Taiwan Index (ETF) EWT 31.00 31.88 1.21 30.67 1.08 %
Braskem SA (ADR) BAK 25.00 25.44 0.70 24.74 1.05 %
Schwab Fundamental U.S. Large Company Index ETF FNDX 35.00 35.75 1.10 34.65 1.02 %
PIMCO 0-5 Year High Yield Corporate Bond Index Fund HYS 97.00 97.93 1.90 96.03 1.01 %
iShares Barclays TIPS Bond Fund (ETF) TIP 109.00 109.80 1.90 107.90 1.02 %
iShares IBoxx $ Invest Grade Corp Bd Fd LQD 114.00 114.37 1.50 112.87 1.00 %
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.