In the Money Covered Calls for 09/20/2019 - 119 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
Riot Blockchain Inc RIOT 4.00 4.04 0.95 3.08 29.66 %
Odyssey Marine Exploration Inc OMEX 4.00 4.29 1.20 3.09 29.45 %
Axsome Therapeutics Inc AXSM 25.00 25.09 5.50 19.59 27.62 %
Marinus Pharmaceuticals Inc MRNS 4.00 4.34 1.20 3.14 27.19 %
The Medicines Company MDCO 33.00 33.25 7.20 26.05 26.68 %
Direxion Daily Natural Gas Related Bull 3X Shares GASL 5.00 5.70 1.70 4.00 25.00 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 33.00 33.96 7.55 26.41 24.95 %
Genworth Financial Inc GNW 3.00 3.36 0.95 2.41 24.48 %
Ascena Retail Group Inc ASNA 1.00 1.01 0.20 0.81 23.46 %
Direxion Daily Brazil Bull 3X Shares BRZU 23.00 23.85 5.20 18.65 23.32 %
PG&E Corporation PCG 18.00 19.00 4.30 14.70 22.45 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 43.00 43.28 7.70 35.58 20.85 %
California Resources Corp CRC 20.00 20.08 3.50 16.58 20.63 %
Intelsat SA I 21.00 21.71 4.20 17.52 19.90 %
CorMedix Inc. CRMD 7.00 7.11 1.25 5.86 19.45 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 6.00 6.43 1.38 5.05 18.81 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 22.00 22.62 4.10 18.52 18.79 %
Mirati Therapeutics Inc MRTX 75.00 76.35 13.10 63.25 18.58 %
Puma Biotechnology Inc PBYI 15.00 15.51 2.80 12.71 18.02 %
ProShares UltraPro 3x Crude Oil ETF OILU 27.00 28.00 5.10 22.90 17.90 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 27.00 27.20 4.25 22.95 17.67 %
Travelzoo TZOO 19.00 19.13 2.95 16.18 17.43 %
Ensco Rowan PLC ESV 10.00 10.02 1.50 8.52 17.37 %
Digimarc Corp DMRC 60.00 63.45 12.30 51.15 17.30 %
Ocular Therapeutix Inc OCUL 2.50 2.64 0.50 2.14 16.82 %
Overstock.com Inc OSTK 10.00 10.86 2.30 8.56 16.82 %
Fossil Group Inc FOSL 11.00 11.22 1.80 9.42 16.77 %
BioTime, Inc. BTX 1.00 1.11 0.25 0.86 16.28 %
Geron Corporation GERN 1.50 1.54 0.25 1.29 16.28 %
ProShares VIX Short-Term Futures ETF VIXY 22.00 22.34 3.40 18.94 16.14 %
Lannett Company, Inc. LCI 5.00 6.07 1.75 4.32 15.87 %
Jounce Therapeutics Inc JNCE 5.00 5.07 0.75 4.32 15.74 %
Electrameccanica Vehicles Corp SOLO 2.50 2.56 0.40 2.16 15.74 %
JinkoSolar Holding Co., Ltd. JKS 19.00 19.09 2.65 16.44 15.57 %
Stitch Fix Inc SFIX 24.00 24.09 3.30 20.79 15.44 %
Amarin Corporation plc (ADR) AMRN 17.00 17.60 2.87 14.73 15.41 %
FibroGen Inc FGEN 35.00 35.65 5.30 30.35 15.32 %
Atara Biotherapeutics Inc ATRA 22.50 23.12 3.60 19.52 15.27 %
Plug Power Inc PLUG 2.50 2.52 0.35 2.17 15.21 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 14.00 14.38 2.21 12.17 15.04 %
InVitae Corp NVTA 17.50 18.02 2.80 15.22 14.98 %
Amyris Inc AMRS 4.00 4.23 0.75 3.48 14.94 %
Nabors Industries Ltd. NBR 3.00 3.11 0.50 2.61 14.94 %
Smart Global Holdings Inc SGH 17.50 18.25 3.00 15.25 14.75 %
Cheetah Mobile Inc (ADR) CMCM 5.00 5.07 0.70 4.37 14.42 %
Noble Corporation PLC NE 2.00 2.06 0.31 1.75 14.29 %
Arrowhead Pharmaceuticals Inc ARWR 21.00 21.79 3.40 18.39 14.19 %
Pivotal Software Inc PVTL 21.00 21.13 2.70 18.43 13.94 %
Forterra Inc FRTA 5.00 5.34 0.95 4.39 13.90 %
STAAR Surgical Company STAA 24.00 24.29 3.20 21.09 13.80 %
Delphi Technologies PLC DLPH 17.50 17.83 2.45 15.38 13.78 %
Prothena Corporation PLC PRTA 9.00 9.21 1.30 7.91 13.78 %
AcelRx Pharmaceuticals Inc ACRX 2.50 2.90 0.70 2.20 13.64 %
Build-A-Bear Workshop, Inc BBW 5.00 5.05 0.65 4.40 13.64 %
Comstock Resources Inc CRK 5.00 5.20 0.80 4.40 13.64 %
Dean Foods Co DF 1.50 1.52 0.20 1.32 13.64 %
Denbury Resources Inc. DNR 1.50 1.72 0.40 1.32 13.64 %
ProShares UltraPro QQQ TQQQ 56.00 56.82 7.50 49.32 13.54 %
VelocityShares Daily Long VIX Short Term ETN VIIX 11.00 11.45 1.75 9.70 13.40 %
Rogers Corporation ROG 135.00 135.06 15.90 119.16 13.29 %
Range Resources Corp. RRC 8.00 8.07 1.00 7.07 13.15 %
Whiting Petroleum Corp WLL 20.00 20.94 3.25 17.69 13.06 %
Heron Therapeutics Inc HRTX 17.00 17.54 2.50 15.04 13.03 %
ACADIA Pharmaceuticals Inc. ACAD 25.00 25.13 3.00 22.13 12.97 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 54.00 54.83 7.00 47.83 12.90 %
Shoe Carnival, Inc. SCVL 30.00 30.48 3.90 26.58 12.87 %
VirnetX Holding Corporation VHC 5.00 5.98 1.55 4.43 12.87 %
Intercept Pharmaceuticals Inc ICPT 85.00 86.14 10.80 75.34 12.82 %
At Home Group Inc HOME 20.00 20.53 2.80 17.73 12.80 %
Extreme Networks, Inc EXTR 6.00 6.02 0.70 5.32 12.78 %
Vanda Pharmaceuticals Inc. VNDA 15.00 15.80 2.50 13.30 12.78 %
PTC Therapeutics, Inc. PTCT 40.00 40.37 4.90 35.47 12.77 %
Cytokinetics, Inc. CYTK 10.00 10.57 1.70 8.87 12.74 %
G-III Apparel Group, Ltd. GIII 30.00 30.31 3.70 26.61 12.74 %
Paysign, Inc. PAYS 10.00 10.08 1.20 8.88 12.61 %
Surgery Partners Inc SGRY 10.00 10.23 1.35 8.88 12.61 %
Xunlei Ltd XNET 2.50 2.62 0.40 2.22 12.61 %
Lumentum Holdings Inc LITE 45.00 45.27 5.30 39.97 12.58 %
Coupa Software Inc COUP 110.00 112.82 15.10 97.72 12.57 %
Stemline Therapeutics Inc STML 15.00 15.13 1.80 13.33 12.53 %
VILLAGE FARMS INTERNATIONAL INC. VFF 12.50 13.67 2.55 11.12 12.41 %
GlycoMimetics Inc GLYC 10.00 11.85 2.95 8.90 12.36 %
Tocagen Inc TOCA 5.00 5.40 0.95 4.45 12.36 %
Universal Display Corporation OLED 160.00 160.32 17.90 142.42 12.34 %
KEMET Corporation KEM 17.00 17.20 2.05 15.15 12.21 %
PPDAI Group Inc - ADR PPDF 5.00 5.36 0.90 4.46 12.11 %
Retrophin Inc RTRX 17.50 18.41 2.80 15.61 12.11 %
Tilray Inc TLRY 45.00 46.25 6.10 40.15 12.08 %
Akorn, Inc. AKRX 4.00 4.27 0.70 3.57 12.04 %
Genomic Health, Inc. GHDX 55.00 55.29 6.20 49.09 12.04 %
Esperion Therapeutics Inc ESPR 50.00 51.06 6.40 44.66 11.96 %
Novocure Ltd NVCR 50.00 51.36 6.70 44.66 11.96 %
BioCryst Pharmaceuticals, Inc. BCRX 3.00 3.44 0.76 2.68 11.94 %
Century Aluminum Co CENX 6.00 6.35 0.99 5.36 11.94 %
Direxion Daily Russia Bull 3x Shares RUSL 42.00 42.42 4.90 37.52 11.94 %
UBER TECHNOLOGIES INC. UBER 41.00 41.26 4.60 36.66 11.85 %
Unit Corporation UNT 10.00 10.84 1.90 8.94 11.86 %
GDS Holdings Ltd - ADR GDS 35.00 35.72 4.40 31.32 11.75 %
Atlassian Corporation PLC TEAM 125.00 126.31 14.40 111.91 11.70 %
Ultra Clean Holdings Inc UCTT 12.50 13.04 1.85 11.19 11.71 %
Movado Group, Inc MOV 33.00 33.45 3.90 29.55 11.68 %
Eros International plc EROS 7.50 7.92 1.20 6.72 11.61 %
IntriCon Corporation IIN 25.00 26.00 3.60 22.40 11.61 %
Camping World Holdings Inc CWH 11.00 11.31 1.45 9.86 11.56 %
TherapeuticsMD Inc TXMD 3.00 3.19 0.50 2.69 11.52 %
ProShares UltraPro Short NASDAQ Biotechnology ZBIO 15.00 15.65 2.20 13.45 11.52 %
Autohome Inc (ADR) ATHM 90.00 92.01 11.30 80.71 11.51 %
iRobot Corporation IRBT 90.00 92.46 11.70 80.76 11.44 %
Titan Machinery Inc. TITN 15.00 15.71 2.25 13.46 11.44 %
Glu Mobile Inc. GLUU 8.00 8.43 1.25 7.18 11.42 %
The Rubicon Project Inc RUBI 5.00 5.99 1.50 4.49 11.36 %
Sleep Number Corp SNBR 33.00 33.44 3.80 29.64 11.34 %
Synaptics, Incorporated SYNA 27.50 28.40 3.70 24.70 11.34 %
IQIYI Inc IQ 17.50 18.69 2.97 15.72 11.32 %
Mercadolibre Inc MELI 560.00 569.56 66.50 503.06 11.32 %
SeaWorld Entertainment Inc SEAS 27.00 27.06 2.80 24.26 11.29 %
Noah Holdings Limited (ADR) NOAH 40.00 40.05 4.10 35.95 11.27 %
Eagle Pharmaceuticals Inc EGRX 50.00 52.85 7.90 44.95 11.23 %
Freeport-McMoRan Inc FCX 10.00 10.06 1.07 8.99 11.23 %
GreenSky Inc GSKY 10.00 10.99 2.00 8.99 11.23 %
Liberty Oilfield Services Inc LBRT 15.00 15.29 1.80 13.49 11.19 %
Inseego Corp INSG 5.00 5.45 0.95 4.50 11.11 %
Merrimack Pharmaceuticals Inc MACK 6.00 6.25 0.85 5.40 11.11 %
Otonomy Inc OTIC 2.50 2.65 0.40 2.25 11.11 %
Oil States International, Inc. OIS 17.50 18.11 2.35 15.76 11.04 %
Momenta Pharmaceuticals, Inc. MNTA 12.00 12.81 2.00 10.81 11.01 %
Dermira Inc DERM 9.00 9.96 1.85 8.11 10.97 %
Twitter Inc TWTR 38.00 38.59 4.35 34.24 10.98 %
Match Group Inc MTCH 70.00 70.59 7.50 63.09 10.95 %
Array Biopharma Inc ARRY 25.00 25.55 3.00 22.55 10.86 %
GeoPark Ltd GPRK 15.00 15.08 1.55 13.53 10.86 %
Cutera, Inc. CUTR 17.50 18.64 2.85 15.79 10.83 %
Amneal Pharmaceuticals Inc AMRX 7.50 8.62 1.85 6.77 10.78 %
Crocs, Inc. CROX 22.00 22.56 2.70 19.86 10.78 %
IDT Corporation IDT 7.00 7.47 1.15 6.32 10.76 %
GrubHub Inc GRUB 65.00 68.50 9.80 58.70 10.73 %
Micron Technology, Inc. MU 34.00 34.72 4.00 30.72 10.68 %
New Age Beverages Corp NBEV 5.50 5.62 0.65 4.97 10.66 %
Ctrip.Com International Ltd (ADR) CTRP 37.00 37.65 4.20 33.45 10.61 %
Lululemon Athletica inc. LULU 175.00 175.73 17.50 158.23 10.60 %
Visteon Corp VC 45.00 46.49 5.80 40.69 10.59 %
Carbonite Inc CARB 25.00 25.16 2.55 22.61 10.57 %
Qualys Inc QLYS 90.00 90.15 8.70 81.45 10.50 %
SunPower Corporation SPWR 8.00 8.13 0.89 7.24 10.50 %
Irhythm Technologies Inc IRTC 65.00 67.94 9.10 58.84 10.47 %
NetGear, Inc. NTGR 27.00 27.04 2.60 24.44 10.47 %
JD.Com Inc(ADR) JD 28.00 28.21 2.86 25.35 10.45 %
Era Group Inc ERA 7.50 8.15 1.35 6.80 10.29 %
Limelight Networks, Inc. LLNW 3.00 3.07 0.35 2.72 10.29 %
AeroVironment, Inc. AVAV 65.00 68.55 9.60 58.95 10.26 %
AK Steel Holding Corporation AKS 2.00 2.21 0.40 1.81 10.19 %
Semtech Corporation SMTC 45.00 45.15 4.30 40.85 10.16 %
BRF SA (ADR) BRFS 7.50 7.51 0.70 6.81 10.13 %
Nlight Inc LASR 20.00 21.06 2.90 18.16 10.13 %
Magnachip Semiconductor Corp MX 7.50 8.36 1.55 6.81 10.13 %
Workday Inc WDAY 210.00 210.40 19.70 190.70 10.12 %
ProShares Ultra DJ-UBS Natural Gas BOIL 17.00 17.44 2.00 15.44 10.10 %
ProShares Trust UPRO 50.00 50.11 4.70 45.41 10.11 %
UltraPro Dow30 UDOW 93.00 94.20 9.70 84.50 10.06 %
Box Inc BOX 19.00 19.67 2.40 17.27 10.02 %
U.S. Silica Holdings Inc SLCA 11.00 12.00 2.00 10.00 10.00 %
Flotek Industries Inc FTK 3.00 3.23 0.50 2.73 9.89 %
Medifast Inc MED 140.00 142.71 15.30 127.41 9.88 %
Northern Oil & Gas, Inc. NOG 2.00 2.12 0.30 1.82 9.89 %
Firsthand Technology Value Fund Inc SVVC 10.00 10.15 1.05 9.10 9.89 %
Red Robin Gourmet Burgers, Inc. RRGB 30.00 33.60 6.30 27.30 9.87 %
Stratasys Ltd SSYS 22.50 23.14 2.65 20.49 9.81 %
AMC Entertainment Holdings Inc AMC 13.00 13.04 1.20 11.84 9.80 %
Southwestern Energy Company SWN 3.50 3.77 0.58 3.19 9.72 %
Etsy Inc ETSY 60.00 64.00 9.30 54.70 9.69 %
Athenex Inc ATNX 12.50 14.05 2.65 11.40 9.65 %
Cree, Inc. CREE 57.50 58.34 5.90 52.44 9.65 %
Deckers Outdoor Corp DECK 150.00 150.11 13.30 136.81 9.64 %
Halozyme Therapeutics, Inc. HALO 15.00 15.43 1.75 13.68 9.65 %
iCAD Inc ICAD 5.00 6.31 1.75 4.56 9.65 %
Natural Grocers by Vitamin Cottage Inc NGVC 10.00 11.22 2.10 9.12 9.65 %
General Electric Company GE 9.00 9.91 1.70 8.21 9.62 %
Global Blood Therapeutics Inc GBT 55.00 58.18 8.00 50.18 9.61 %
Ubiquiti Networks Inc UBNT 125.00 128.56 14.50 114.06 9.59 %
Veracyte Inc VCYT 22.50 24.73 4.20 20.53 9.60 %
Arista Networks Inc ANET 250.00 253.20 25.00 228.20 9.55 %
Avaya Holdings Corp AVYA 12.50 13.91 2.50 11.41 9.55 %
DexCom, Inc. DXCM 115.00 118.80 13.80 105.00 9.52 %
Habit Restaurants Inc HABT 11.00 11.60 1.55 10.04 9.51 %
Caesars Entertainment Corp CZR 9.00 9.11 0.89 8.22 9.49 %
Nanometrics Incorporated NANO 29.00 29.59 3.10 26.49 9.48 %
Alnylam Pharmaceuticals, Inc. ALNY 65.00 67.81 8.40 59.41 9.41 %
Ceragon Networks Ltd CRNT 2.50 2.94 0.65 2.29 9.41 %
Direxion Daily Gold Miners Bear 3X Shares DUST 23.00 23.53 2.50 21.03 9.39 %
ABIOMED, Inc. ABMD 260.00 265.61 27.90 237.71 9.38 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 11.00 11.55 1.49 10.06 9.34 %
Zuora Inc ZUO 20.00 22.39 4.10 18.29 9.35 %
Five Prime Therapeutics Inc FPRX 7.50 8.86 2.00 6.86 9.33 %
Sailpoint Technologies Holdings Inc SAIL 17.50 18.86 2.85 16.01 9.31 %
CBL & Associates Properties, Inc. CBL 1.00 1.06 0.15 0.91 9.29 %
NVIDIA Corporation NVDA 150.00 152.20 14.95 137.25 9.29 %
21Vianet Group Inc VNET 8.00 8.27 0.95 7.32 9.29 %
Greenbrier Companies Inc GBX 30.00 30.36 2.90 27.46 9.25 %
HubSpot Inc HUBS 185.00 188.75 19.40 169.35 9.24 %
Manitowoc Company Inc MTW 15.00 15.78 2.05 13.73 9.25 %
Urban Outfitters, Inc. URBN 24.00 24.32 2.35 21.97 9.24 %
Ebix Inc EBIX 50.00 50.79 5.00 45.79 9.19 %
SINA Corp SINA 45.00 47.31 6.10 41.21 9.20 %
Tech Data Corp TECD 95.00 96.92 9.90 87.02 9.17 %
Trilogy Metals Inc. TMQ 2.50 2.59 0.30 2.29 9.17 %
Thor Industries, Inc. THO 55.00 56.10 5.70 50.40 9.13 %
AlarmCom Hldg Inc ALRM 60.00 60.80 5.80 55.00 9.09 %
Community Health Systems CYH 3.00 3.40 0.65 2.75 9.09 %
Och-Ziff Capital Management Group LLC OZM 18.00 18.75 2.25 16.50 9.09 %
Dmc Global Inc BOOM 65.00 68.60 9.00 59.60 9.06 %
Square Inc SQ 65.00 66.45 6.85 59.60 9.07 %
Cirrus Logic, Inc. CRUS 40.00 40.38 3.70 36.68 9.05 %
ArcelorMittal SA (ADR) MT 16.00 16.32 1.65 14.67 9.03 %
Companhia Siderurgica Nacional (ADR) SID 4.00 4.17 0.50 3.67 8.99 %
Supernus Pharmaceuticals Inc SUPN 33.00 33.78 3.50 30.28 8.98 %
Adamas Pharmaceuticals Inc ADMS 5.00 5.24 0.65 4.59 8.93 %
Spirit Airlines Incorporated SAVE 47.50 47.91 4.30 43.61 8.92 %
Netflix, Inc. NFLX 355.00 359.74 33.70 326.04 8.88 %
Unifi, Inc. UFI 20.00 20.12 1.75 18.37 8.87 %
Amedisys Inc AMED 110.00 110.76 9.70 101.06 8.85 %
Quidel Corporation QDEL 55.00 56.73 6.20 50.53 8.85 %
Rent-A-Center Inc RCII 23.00 23.43 2.30 21.13 8.85 %
ProShares UltraPro NASDAQ Biotechnology UBIO 23.00 23.23 2.10 21.13 8.85 %
Veeva Systems Inc VEEV 140.00 144.43 15.80 128.63 8.84 %
El Pollo LoCo Holdings Inc LOCO 11.00 11.11 1.00 10.11 8.80 %
UltraShort FTSE/Xinhua China 25 ProShare FXP 68.00 68.56 6.05 62.51 8.78 %
NetEase Inc (ADR) NTES 260.00 260.75 21.70 239.05 8.76 %
Bottomline Technologies EPAY 45.00 45.08 3.70 41.38 8.75 %
Arcturus Therapeutics Ltd ARCT 5.00 6.40 1.80 4.60 8.70 %
CANNTRUST HOLDINGS INC. CTST 5.00 5.90 1.30 4.60 8.70 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.11 0.35 2.76 8.70 %
SRC Energy Inc SRCI 5.00 5.45 0.85 4.60 8.70 %
Belden Inc. BDC 55.00 55.51 4.90 50.61 8.67 %
Tempur Sealy International Inc TPX 62.50 64.02 6.50 57.52 8.66 %
Gap Inc GPS 21.00 21.68 2.35 19.33 8.64 %
Green Plains Inc GPRE 15.00 15.16 1.35 13.81 8.62 %
Portola Pharmaceuticals Inc PTLA 25.00 28.82 5.80 23.02 8.60 %
United Rentals, Inc. URI 120.00 122.39 11.90 110.49 8.61 %
ChannelAdvisor Corp ECOM 10.00 10.26 1.05 9.21 8.58 %
Inogen Inc INGN 65.00 68.06 8.20 59.86 8.59 %
Centene Corp CNC 55.00 56.76 6.10 50.66 8.57 %
Boston Beer Company Inc SAM 340.00 342.59 29.40 313.19 8.56 %
RPC, Inc. RES 8.00 8.47 1.10 7.37 8.55 %
FireEye Inc FEYE 14.00 14.56 1.66 12.90 8.53 %
Helix Energy Solutions Group Inc HLX 7.00 7.30 0.85 6.45 8.53 %
Healthequity Inc HQY 65.00 69.90 10.00 59.90 8.51 %
ProShares Trust SPXU 30.00 30.65 3.00 27.65 8.50 %
Molina Healthcare, Inc. MOH 130.00 133.93 14.10 119.83 8.49 %
Triumph Group Inc TGI 20.00 21.44 3.00 18.44 8.46 %
BioDelivery Sciences International, Inc. BDSI 4.00 4.54 0.85 3.69 8.40 %
Ultra Oil & Gas ProShares DIG 28.00 28.03 2.20 25.83 8.40 %
Varonis Systems Inc VRNS 65.00 68.11 8.10 60.01 8.32 %
ProShares UltraPro Short QQQ SQQQ 9.00 9.86 1.55 8.31 8.30 %
Tripadvisor Inc TRIP 45.00 46.55 5.00 41.55 8.30 %
Docusign Inc DOCU 52.50 54.78 6.30 48.48 8.29 %
Ulta Beauty Inc ULTA 345.00 348.99 30.40 318.59 8.29 %
Shake Shack Inc SHAK 57.50 58.92 5.80 53.12 8.25 %
Lattice Semiconductor Corp LSCC 10.00 11.84 2.60 9.24 8.23 %
Chart Industries, Inc. GTLS 75.00 77.35 8.00 69.35 8.15 %
QuinStreet Inc QNST 15.00 16.02 2.15 13.87 8.15 %
Sierra Wireless, Inc. (USA) SWIR 12.50 13.06 1.50 11.56 8.13 %
Applied Materials, Inc. AMAT 40.00 40.50 3.50 37.00 8.11 %
Cardtronics PLC CATM 30.00 33.15 5.40 27.75 8.11 %
Pioneer Natural Resources PXD 150.00 153.15 14.40 138.75 8.11 %
Sanderson Farms, Inc. SAFM 150.00 151.06 12.30 138.76 8.10 %
Zynga Inc ZNGA 6.00 6.22 0.67 5.55 8.11 %
Imax Corp (USA) IMAX 23.00 23.18 1.90 21.28 8.08 %
Childrens Place Inc PLCE 100.00 103.73 11.20 92.53 8.07 %
Select Medical Holdings Corporation SEM 15.00 15.08 1.20 13.88 8.07 %
Genesco Inc. GCO 40.00 43.82 6.80 37.02 8.05 %
Illumina, Inc. ILMN 310.00 312.70 25.80 286.90 8.05 %
New Relic Inc NEWR 95.00 98.02 10.10 87.92 8.05 %
Astec Industries, Inc. ASTE 30.00 30.98 3.20 27.78 8.01 %
Keysight Technologies Inc KEYS 75.00 75.74 6.30 69.44 8.01 %
USA Technologies, Inc. USAT 5.00 7.18 2.55 4.63 7.99 %
Dicks Sporting Goods Inc DKS 36.00 36.96 3.60 33.36 7.91 %
Foundation Building Materials Inc FBM 15.00 15.50 1.60 13.90 7.91 %
Myokardia Inc MYOK 50.00 50.23 3.90 46.33 7.92 %
PBF Energy Inc PBF 30.00 30.60 2.80 27.80 7.91 %
Baidu Inc (ADR) BIDU 115.00 118.40 11.80 106.60 7.88 %
EnerSys ENS 60.00 61.62 6.00 55.62 7.87 %
First Solar, Inc. FSLR 57.50 59.05 5.75 53.30 7.88 %
Shutterfly, Inc. SFLY 47.50 48.33 4.30 44.03 7.88 %
K12 Inc. LRN 31.00 31.84 3.10 28.74 7.86 %
Insulet Corporation PODD 105.00 106.95 9.60 97.35 7.86 %
QEP Resources Inc QEP 7.00 7.69 1.20 6.49 7.86 %
America's Car-Mart, Inc. CRMT 90.00 91.26 7.80 83.46 7.84 %
Palo Alto Networks Inc PANW 220.00 228.01 24.00 204.01 7.84 %
American Outdoor Brands Corp AOBC 8.00 8.92 1.50 7.42 7.82 %
Cameco Corp (USA) CCJ 10.00 10.18 0.90 9.28 7.82 %
Carpenter Technology Corporation CRS 45.00 45.15 3.40 41.75 7.78 %
Herc Holdings Inc HRI 35.00 38.87 6.40 32.47 7.79 %
Alliance Data Systems Corporation ADS 145.00 145.07 10.50 134.57 7.75 %
Calithera Biosciences Inc CALA 5.00 5.94 1.30 4.64 7.76 %
Lam Research Corporation LRCX 185.00 187.18 15.50 171.68 7.76 %
Milacron Holdings Corp MCRN 12.50 13.00 1.40 11.60 7.76 %
MEI Pharma Inc MEIP 2.50 3.02 0.70 2.32 7.76 %
Research Frontiers, Inc. REFR 2.50 3.27 0.95 2.32 7.76 %
Wynn Resorts, Limited WYNN 115.00 119.92 13.20 106.72 7.76 %
Fortinet Inc FTNT 80.00 81.96 7.70 74.26 7.73 %
Medpace Holdings Inc MEDP 55.00 58.25 7.20 51.05 7.74 %
Direxion Daily Russia Bear 3x Shares RUSS 12.00 12.79 1.65 11.14 7.72 %
American Airlines Group Inc AAL 29.00 29.92 2.99 26.93 7.69 %
Dycom Industries, Inc. DY 50.00 54.43 8.00 46.43 7.69 %
HollyFrontier Corp HFC 42.00 42.70 3.70 39.00 7.69 %
Lindsay Corporation LNN 80.00 80.09 5.80 74.29 7.69 %
Perspecta Inc PRSP 22.50 22.60 1.70 20.90 7.66 %
Continental Resources, Inc. CLR 40.00 42.06 4.90 37.16 7.64 %
Enova International Inc ENVA 20.00 22.48 3.90 18.58 7.64 %
Ceridian HCM Holding Inc CDAY 50.00 51.05 4.60 46.45 7.63 %
salesforce.com, inc. CRM 155.00 157.67 13.65 144.02 7.62 %
Axon Enterprise Inc AAXN 65.00 68.31 7.90 60.41 7.60 %
EQT Corporation EQT 19.00 19.96 2.30 17.66 7.59 %
Banco Bradesco SA (ADR) BBD 8.33 8.62 0.87 7.75 7.55 %
Blackbaud, Inc. BLKB 80.00 80.68 6.30 74.38 7.56 %
EnPro Industries, Inc. NPO 60.00 60.29 4.50 55.79 7.55 %
Best Buy Co Inc BBY 67.50 69.20 6.40 62.80 7.48 %
1-800-Flowers.Com Inc FLWS 17.50 18.08 1.80 16.28 7.49 %
Xilinx, Inc. XLNX 100.00 104.67 11.65 93.02 7.50 %
CalAmp Corp. CAMP 12.50 12.98 1.35 11.63 7.48 %
Simulations Plus, Inc. SLP 25.00 25.31 2.05 23.26 7.48 %
Applied Optoelectronics Inc AAOI 7.50 9.10 2.12 6.98 7.45 %
Alibaba Group Holding Ltd BABA 155.00 158.79 14.55 144.24 7.46 %
Incyte Corporation INCY 77.50 79.02 6.90 72.12 7.46 %
Petmed Express Inc PETS 17.50 18.64 2.35 16.29 7.46 %
Columbus McKinnon Corp. CMCO 35.00 35.58 3.00 32.58 7.43 %
Concho Resources Inc CXO 105.00 109.84 12.10 97.74 7.43 %
Cars.com Inc CARS 20.00 21.72 3.10 18.62 7.41 %
Echo Global Logistics, Inc. ECHO 20.00 20.97 2.35 18.62 7.41 %
Xperi Corp XPER 21.00 21.90 2.35 19.55 7.42 %
LogMeIn Inc LOGM 75.00 75.63 5.80 69.83 7.40 %
Cenovus Energy Inc CVE 8.00 8.55 1.10 7.45 7.38 %
Facebook Inc FB 185.00 185.29 13.00 172.29 7.38 %
Viavi Solutions Inc VIAV 12.00 12.36 1.18 11.18 7.38 %
DISH Network Corp DISH 32.50 34.87 4.60 30.27 7.37 %
Take-Two Interactive Software Inc TTWO 100.00 104.24 11.10 93.14 7.37 %
Boyd Gaming Corporation BYD 25.00 25.64 2.35 23.29 7.34 %
HMS Holdings Corp HMSY 30.00 31.55 3.60 27.95 7.33 %
Navios Maritime Partners L.P. NMM 12.50 12.74 1.10 11.64 7.34 %
AMC Networks Inc AMCX 55.00 55.05 3.80 51.25 7.32 %
Mosaic Co MOS 22.00 22.34 1.84 20.50 7.32 %
Diamondback Energy Inc FANG 105.00 108.86 11.00 97.86 7.30 %
SSR Mining Inc SSRM 10.00 10.62 1.30 9.32 7.30 %
SPX Flow Inc FLOW 35.00 36.53 3.90 32.63 7.26 %
AURORA CANNABIS INC. ACB 8.00 8.61 1.15 7.46 7.24 %
Capital Senior Living Corporation CSU 4.00 4.03 0.30 3.73 7.24 %
Entercom Communications Corp. ETM 6.00 6.20 0.60 5.60 7.24 %
ProShares Short VIX Short-Term Futures ETF SVXY 52.00 52.99 4.50 48.49 7.24 %
Viewray Inc VRAY 8.00 8.61 1.15 7.46 7.24 %
Electronic Arts Inc. EA 90.00 93.84 9.90 83.94 7.22 %
Korn Ferry KFY 45.00 45.67 3.70 41.97 7.22 %
SunCoke Energy Inc SXC 7.50 7.84 0.85 7.00 7.22 %
Whirlpool Corporation WHR 130.00 131.00 9.75 121.25 7.22 %
Rosetta Stone Inc RST 22.50 23.79 2.80 20.99 7.19 %
Texas Capital Bancshares Inc TCBI 60.00 60.67 4.70 55.97 7.20 %
Dril-Quip, Inc. DRQ 40.00 42.42 5.10 37.32 7.18 %
SYNNEX Corporation SNX 95.00 96.73 8.10 88.63 7.19 %
Adobe Inc ADBE 280.00 281.85 20.55 261.30 7.16 %
Burlington Stores Inc BURL 150.00 154.38 14.40 139.98 7.16 %
Huazhu Group Ltd (ADR) HTHT 30.00 34.40 6.40 28.00 7.14 %
Ultra Silver ProShares AGQ 22.00 22.04 1.50 20.54 7.11 %
Myers Industries, Inc. MYE 17.50 17.69 1.35 16.34 7.10 %
NetApp Inc. NTAP 65.00 67.14 6.45 60.69 7.10 %
FARO Technologies, Inc. FARO 45.00 48.02 6.00 42.02 7.08 %
Nu Skin Enterprises, Inc. NUS 50.00 51.40 4.70 46.70 7.07 %
iShares MSCI Brazil Index (ETF) EWZ 39.00 39.38 2.95 36.43 7.05 %
Monolithic Power Systems, Inc. MPWR 120.00 121.31 9.20 112.11 7.04 %
Advance Auto Parts, Inc. AAP 165.00 166.29 12.10 154.19 7.01 %
Onespan Inc OSPN 12.50 14.13 2.45 11.68 7.02 %
Aegion Corp AEGN 15.00 15.27 1.25 14.02 6.99 %
Altice USA Inc ATUS 24.00 24.78 2.35 22.43 7.00 %
Amazon.com, Inc. AMZN 1,855.00 1,859.42 125.60 1,733.82 6.99 %
Dana Inc DAN 15.00 15.77 1.75 14.02 6.99 %
Dine Brands Global Inc DIN 85.00 87.64 8.20 79.44 7.00 %
Chipotle Mexican Grill, Inc. CMG 700.00 705.79 51.40 654.39 6.97 %
Verint Systems Inc. VRNT 60.00 61.19 5.10 56.09 6.97 %
Axcelis Technologies Inc ACLS 15.00 16.12 2.10 14.03 6.95 %
Navigator Holdings Ltd NVGS 10.00 10.15 0.80 9.35 6.95 %
Eldorado Resorts Inc ERI 45.00 48.38 6.30 42.08 6.94 %
Discovery Communications DISCK 25.00 25.78 2.40 23.38 6.93 %
PVH Corp PVH 105.00 109.59 11.40 98.19 6.94 %
Loma Negra Compania Indstrl Argentina SA LOMA 7.50 9.27 2.25 7.02 6.91 %
DXC Technology Co DXC 52.50 54.31 5.20 49.11 6.90 %
Vale SA (ADR) VALE 11.00 11.75 1.46 10.29 6.90 %
Valero Energy Corporation VLO 80.00 80.34 5.50 74.84 6.89 %
Regeneron Pharmaceuticals Inc REGN 310.00 319.74 29.70 290.04 6.88 %
SPDR S&P Biotech (ETF) XBI 82.00 82.67 5.95 76.72 6.88 %
Wolverine World Wide, Inc. WWW 30.00 30.04 1.95 28.09 6.82 %
Jazz Pharmaceuticals PLC JAZZ 140.00 140.88 9.80 131.08 6.80 %
Granite Construction Inc. GVA 40.00 41.36 3.90 37.46 6.78 %
ASGN Inc ASGN 55.00 56.02 4.50 51.52 6.75 %
KLA-Tencor Corp KLAC 105.00 105.86 7.50 98.36 6.75 %
Masimo Corporation MASI 140.00 140.59 9.40 131.19 6.72 %
Napco Security Technologies Inc NSSC 25.00 28.23 4.80 23.43 6.72 %
UltraPro Short Dow30 SDOW 13.00 13.78 1.60 12.18 6.73 %
Sprouts Farmers Market Inc SFM 20.00 20.54 1.80 18.74 6.72 %
Seattle Genetics, Inc. SGEN 65.00 68.60 7.70 60.90 6.73 %
Newell Brands Inc NWL 15.00 15.51 1.45 14.06 6.69 %
Sally Beauty Holdings, Inc. SBH 15.00 16.41 2.35 14.06 6.69 %
MaxLinear, Inc. MXL 20.00 21.65 2.90 18.75 6.67 %
Encore Capital Group, Inc. ECPG 35.00 35.92 3.10 32.82 6.64 %
Meritage Homes Corp MTH 50.00 51.19 4.30 46.89 6.63 %
Anika Therapeutics Inc ANIK 35.00 37.43 4.60 32.83 6.61 %
Cypress Semiconductor Corporation CY 15.00 15.42 1.35 14.07 6.61 %
GATX Corporation GATX 75.00 75.05 4.70 70.35 6.61 %
Jones Lang LaSalle Inc JLL 130.00 130.24 8.30 121.94 6.61 %
Ipath Series b Bloomberg Coffee Subindex Total Return Etn JO 32.00 32.27 2.25 30.02 6.60 %
Direxion Daily Japan 3X Bull Shares JPNL 46.00 46.95 3.80 43.15 6.60 %
FedEx Corporation FDX 160.00 161.99 11.85 150.14 6.57 %
NuVasive, Inc. NUVA 60.00 62.30 6.00 56.30 6.57 %
Pampa Energia S.A. (ADR) PAM 25.00 25.71 2.25 23.46 6.56 %
Boeing Co BA 350.00 352.74 24.20 328.54 6.53 %
Bio-Rad Laboratories, Inc. BIO 290.00 295.00 22.80 272.20 6.54 %
Domino's Pizza, Inc. DPZ 280.00 284.22 21.40 262.82 6.54 %
Timken Co TKR 45.00 45.74 3.50 42.24 6.53 %
Cimarex Energy Co XEC 65.00 68.61 7.60 61.01 6.54 %
Apple Inc. AAPL 180.00 182.79 13.80 168.99 6.52 %
Toll Brothers Inc TOL 36.00 36.60 2.80 33.80 6.51 %
Allscripts Healthcare Solutions Inc MDRX 10.00 10.44 1.05 9.39 6.50 %
Solaredge Technologies Inc SEDG 50.00 54.95 8.00 46.95 6.50 %
Green Dot Corporation GDOT 45.00 49.56 7.30 42.26 6.48 %
FirstCash Inc FCFS 95.00 95.03 5.80 89.23 6.47 %
Polaris Industries Inc. PII 85.00 89.43 9.60 79.83 6.48 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 28.00 28.69 2.39 26.30 6.46 %
InterDigital Wireless Inc IDCC 65.00 65.56 4.50 61.06 6.45 %
Matador Resources Co MTDR 17.50 19.64 3.20 16.44 6.45 %
Primoris Services Corp PRIM 20.00 20.04 1.25 18.79 6.44 %
Haemonetics Corporation HAE 100.00 102.46 8.50 93.96 6.43 %
Sinclair Broadcast Group Inc SBGI 50.00 54.69 7.70 46.98 6.42 %
Synopsys, Inc. SNPS 115.00 115.08 7.00 108.08 6.40 %
Assertio Therapeutics Inc ASRT 3.00 3.42 0.60 2.82 6.38 %
Blink Charging Co BLNK 2.50 2.70 0.35 2.35 6.38 %
Gold Resource Corporation GORO 2.50 2.95 0.60 2.35 6.38 %
NCI Building Systems Inc NCS 5.00 5.90 1.20 4.70 6.38 %
Office Properties Income Trust OPI 25.00 25.10 1.60 23.50 6.38 %
Parsley Energy Inc PE 17.50 19.75 3.30 16.45 6.38 %
Sorrento Therapeutics Inc SRNE 2.50 3.65 1.30 2.35 6.38 %
Vical Incorporated VICL 1.00 1.14 0.20 0.94 6.38 %
Globus Medical Inc GMED 40.00 41.41 3.80 37.61 6.35 %
Deutsche X-trackers Harvest CSI 500 China A-Shares Small Cap ETF ASHS 26.00 26.05 1.60 24.45 6.34 %
Southwest Airlines Co LUV 52.50 52.57 3.20 49.37 6.34 %
Pilgrim's Pride Corporation PPC 27.00 27.99 2.60 25.39 6.34 %
Southern Copper Corp SCCO 32.56 33.48 2.85 30.63 6.30 %
Helmerich & Payne, Inc. HP 52.50 54.10 4.70 49.40 6.28 %
Las Vegas Sands Corp. LVS 57.50 58.60 4.50 54.10 6.28 %
ArcBest Corp ARCB 25.00 27.83 4.30 23.53 6.25 %
Iovance Biotherapeutics Inc IOVA 15.00 16.62 2.50 14.12 6.23 %
Itau Unibanco Holding SA (ADR) ITUB 8.00 8.33 0.80 7.53 6.24 %
NetScout Systems, Inc. NTCT 25.00 25.83 2.30 23.53 6.25 %
Littelfuse, Inc. LFUS 165.00 169.75 14.40 155.35 6.21 %
TriNet Group Inc TNET 60.00 62.49 6.00 56.49 6.21 %
United Continental Holdings Inc UAL 80.00 81.87 6.55 75.32 6.21 %
Lands' End, Inc. LE 12.50 14.77 3.00 11.77 6.20 %
Tyler Technologies, Inc. TYL 220.00 220.20 13.00 207.20 6.18 %
ViaSat, Inc. VSAT 85.00 89.55 9.50 80.05 6.18 %
Broadcom Inc AVGO 260.00 269.00 24.10 244.90 6.17 %
MGM Resorts International MGM 25.00 25.82 2.27 23.55 6.16 %
Bilibili Inc - ADR BILI 12.50 14.68 2.90 11.78 6.11 %
Charter Communications Inc CHTR 375.00 377.99 24.60 353.39 6.12 %
Pegasystems Inc. PEGA 70.00 72.96 7.00 65.96 6.12 %
Geospace Technologies Corporation GEOS 12.50 14.68 2.90 11.78 6.11 %
Sohu.com Ltd - ADR SOHU 12.50 14.53 2.75 11.78 6.11 %
Berry Global Group Inc BERY 47.50 47.67 2.90 44.77 6.10 %
Matthews International Corp MATW 35.00 35.94 2.95 32.99 6.09 %
Magellan Health Inc MGLN 65.00 68.37 7.10 61.27 6.09 %
Wingstop Inc WING 75.00 79.90 9.20 70.70 6.08 %
Colfax Corp CFX 25.00 26.42 2.85 23.57 6.07 %
NRG Energy Inc NRG 36.00 36.49 2.55 33.94 6.07 %
Logitech International SA (USA) LOGI 38.00 38.53 2.70 35.83 6.06 %
Owens Corning OC 47.50 48.99 4.20 44.79 6.05 %
Paypal Holdings Inc PYPL 110.00 112.47 8.75 103.72 6.05 %
Celanese Corporation CE 100.00 100.10 5.80 94.30 6.04 %
Alphabet Inc GOOGL 1,155.00 1,155.74 66.50 1,089.24 6.04 %
Newmont Mining Corp NEM 31.12 31.32 1.97 29.35 6.03 %
Texas Roadhouse Inc TXRH 55.00 55.07 3.20 51.87 6.03 %
UltraShort MSCI Emerging Mrkts ProShares EEV 47.00 47.18 2.85 44.33 6.02 %
Graphic Packaging Holding Company GPK 12.50 12.84 1.05 11.79 6.02 %
Lear Corporation LEA 125.00 127.70 9.80 117.90 6.02 %
Zai Lab Ltd ZLAB 25.00 27.58 4.00 23.58 6.02 %
Analog Devices, Inc. ADI 100.00 101.44 7.10 94.34 6.00 %
KBR, Inc. KBR 21.00 21.91 2.10 19.81 6.01 %
Steven Madden, Ltd. SHOO 30.00 31.30 3.00 28.30 6.01 %
Fortune Brands Home & Security Inc FBHS 52.50 52.73 3.20 49.53 6.00 %
Commercial Metals Company CMC 14.00 14.86 1.65 13.21 5.98 %
MGP Ingredients Inc MGPI 60.00 64.91 8.30 56.61 5.99 %
Pretium Resources, Inc. PVG 7.00 7.91 1.30 6.61 5.98 %
Google Inc. GOOG 1,150.00 1,151.42 66.10 1,085.32 5.96 %
BlackBerry Ltd BB 7.50 8.31 1.23 7.08 5.93 %
Banco Santander Brasil SA (ADR) BSBR 10.00 10.79 1.35 9.44 5.93 %
CEVA, Inc. CEVA 20.00 22.38 3.50 18.88 5.93 %
Cardiovascular Systems Inc CSII 35.00 39.64 6.60 33.04 5.93 %
Diamond Offshore Drilling Inc DO 7.50 9.40 2.32 7.08 5.93 %
Golden Ocean Group Ltd GOGL 5.00 5.37 0.65 4.72 5.93 %
Sandstorm Gold Ltd. SAND 5.00 5.07 0.35 4.72 5.93 %
Seagate Technology PLC STX 42.50 44.72 4.60 40.12 5.93 %
Theravance Biopharma Inc TBPH 17.50 19.17 2.65 16.52 5.93 %
T-Mobile Us Inc TMUS 75.00 76.30 5.50 70.80 5.93 %
Eagle Bancorp, Inc. EGBN 55.00 55.33 3.40 51.93 5.92 %
Conagra Brands Inc CAG 28.00 28.44 2.00 26.44 5.90 %
Nordson Corporation NDSN 130.00 131.16 8.40 122.76 5.90 %
Century Communities Inc CCS 25.00 26.91 3.30 23.61 5.89 %
Core Laboratories N.V. CLB 50.00 54.22 7.00 47.22 5.89 %
Koppers Holdings Inc. KOP 25.00 27.71 4.10 23.61 5.89 %
Arrow Electronics, Inc. ARW 65.00 66.40 5.00 61.40 5.86 %
Cheniere Energy, Inc. LNG 65.00 66.55 5.15 61.40 5.86 %
Msci Inc MSCI 220.00 225.21 17.40 207.81 5.87 %
Vonage Holdings Corp. VG 11.00 11.94 1.55 10.39 5.87 %
Sasol Limited (ADR) SSL 25.00 25.62 2.00 23.62 5.84 %
FTI Consulting, Inc. FCN 80.00 82.60 7.00 75.60 5.82 %
BOK Financial Corporation BOKF 80.00 80.51 4.90 75.61 5.81 %
Cantel Medical Corp. CMD 65.00 68.94 7.50 61.44 5.79 %
Intel Corporation INTC 43.00 44.00 3.35 40.65 5.78 %
MRC Global Inc MRC 15.00 16.13 1.95 14.18 5.78 %
Quanex Building Products Corporation NX 15.00 16.28 2.10 14.18 5.78 %
Valmont Industries, Inc. VMI 120.00 120.54 7.10 113.44 5.78 %
Brink's Company BCO 77.50 79.29 6.00 73.29 5.74 %
Charles Schwab Corp SCHW 43.00 43.57 2.90 40.67 5.73 %
ProShares Ultra Financials ETF UYG 43.00 43.29 2.62 40.67 5.73 %
Cerner Corporation CERN 70.00 70.12 3.90 66.22 5.71 %
Direxion Daily CSI 300 China A Share Bear 1X Shares CHAD 32.00 32.02 1.75 30.27 5.72 %
Everi Holdings Inc EVRI 10.00 11.21 1.75 9.46 5.71 %
Compass Minerals International, Inc. CMP 52.50 53.29 3.60 49.69 5.66 %
Albemarle Corporation ALB 65.00 67.93 6.40 61.53 5.64 %
Lithia Motors Inc LAD 110.00 114.52 10.40 104.12 5.65 %
Zimmer Biomet Holdings Inc ZBH 115.00 115.15 6.30 108.85 5.65 %
Anthem Inc ANTM 270.00 277.12 21.50 255.62 5.63 %
Diodes Incorporated DIOD 30.00 33.40 5.00 28.40 5.63 %
Eastman Chemical Company EMN 70.00 70.57 4.30 66.27 5.63 %
Greenhill & Co., Inc. GHL 15.00 16.65 2.45 14.20 5.63 %
Senior Housing Properties Trust SNH 7.50 7.90 0.80 7.10 5.63 %
SPX Corp SPXC 30.00 31.05 2.65 28.40 5.63 %
TechTarget Inc TTGT 17.50 19.87 3.30 16.57 5.61 %
iShares NASDAQ Biotechnology Index (ETF) IBB 104.00 104.59 6.10 98.49 5.59 %
Materion Corp MTRN 65.00 65.86 4.30 61.56 5.59 %
Performance Food Group Co PFGC 40.00 40.33 2.45 37.88 5.60 %
PerkinElmer, Inc. PKI 85.00 86.30 5.80 80.50 5.59 %
Ferrari NV RACE 140.00 142.89 10.30 132.59 5.59 %
ATN International Inc ATNI 60.00 60.33 3.50 56.83 5.58 %
Installed Building Products Inc IBP 50.00 54.46 7.10 47.36 5.57 %
Nike Inc NKE 82.50 83.19 5.05 78.14 5.58 %
Viper Energy Partners LP VNOM 28.00 28.92 2.40 26.52 5.58 %
Ameriprise Financial, Inc. AMP 145.00 146.36 9.00 137.36 5.56 %
Deere & Company DE 135.00 138.73 10.85 127.88 5.57 %
Grand Canyon Education Inc LOPE 115.00 116.04 7.10 108.94 5.56 %
China Southern Airlines Co Ltd (ADR) ZNH 30.00 32.52 4.10 28.42 5.56 %
Kirby Corporation KEX 80.00 85.00 9.20 75.80 5.54 %
Oppenheimer Holdings Inc. (USA) OPY 25.00 26.19 2.50 23.69 5.53 %
Ryanair Holdings plc (ADR) RYAAY 65.00 68.59 7.00 61.59 5.54 %
JetBlue Airways Corporation JBLU 17.00 17.56 1.45 16.11 5.52 %
Signature Bank SBNY 115.00 118.08 9.10 108.98 5.52 %
Lazard Ltd LAZ 33.50 34.15 2.40 31.75 5.51 %
Compania de Minas Buenaventura SAA (ADR) BVN 14.00 14.87 1.60 13.27 5.50 %
ProShares Ultra S&P500 (ETF) SSO 115.00 119.40 10.40 109.00 5.50 %
Mitcham Industries, Inc. MIND 2.50 3.77 1.40 2.37 5.49 %
Thermo Fisher Scientific Inc. TMO 270.00 271.66 15.70 255.96 5.49 %
Evercore Inc EVR 80.00 82.45 6.60 75.85 5.47 %
Stryker Corporation SYK 185.00 185.90 10.50 175.40 5.47 %
TransUnion TRU 65.00 66.03 4.40 61.63 5.47 %
Affiliated Managers Group, Inc. AMG 85.00 89.41 8.80 80.61 5.45 %
LeMaitre Vascular Inc LMAT 25.00 26.61 2.90 23.71 5.44 %
Wisdom Tree Investments Inc WETF 6.00 6.44 0.75 5.69 5.45 %
BHP Group PLC (ADR) BBL 45.00 45.18 2.50 42.68 5.44 %
Gartner Inc IT 155.00 155.01 8.00 147.01 5.44 %
Silicon Motion Technology Corp. (ADR) SIMO 35.00 39.10 5.90 33.20 5.42 %
Welbilt Inc WBT 15.00 16.48 2.25 14.23 5.41 %
Amgen, Inc. AMGN 170.00 171.25 9.95 161.30 5.39 %
Ashford Hospitality Trust, Inc. AHT 5.00 5.04 0.30 4.75 5.37 %
Nextgen Healthcare Inc NXGN 17.50 19.81 3.20 16.61 5.36 %
Sherwin-Williams Co SHW 430.00 431.51 23.40 408.11 5.36 %
CVR Energy, Inc. CVI 45.00 46.42 3.70 42.72 5.34 %
Norwegian Cruise Line Holdings Ltd NCLH 55.00 56.81 4.60 52.21 5.34 %
Medtronic PLC MDT 87.50 88.78 5.70 83.08 5.32 %
Phillips 66 PSX 85.00 85.60 4.90 80.70 5.33 %
ProShares UltraShort S&P500 (ETF) SDS 32.00 32.74 2.36 30.38 5.33 %
Summit Midstream Partners LP SMLP 7.50 7.87 0.75 7.12 5.34 %
Central Garden & Pet Company CENTA 25.00 26.74 3.00 23.74 5.31 %
HCA Healthcare Inc HCA 125.00 128.21 9.50 118.71 5.30 %
HD Supply Holdings Inc HDS 42.50 43.31 2.95 40.36 5.30 %
RadNet Inc. RDNT 12.50 13.32 1.45 11.87 5.31 %
Radware Ltd. RDWR 24.00 24.29 1.50 22.79 5.31 %
Hyster-Yale Materials Handling Inc HY 45.00 46.84 4.10 42.74 5.29 %
Synchrony Financial SYF 35.00 35.24 2.00 33.24 5.29 %
Ormat Technologies, Inc. ORA 60.00 60.19 3.20 56.99 5.28 %
AdvanSix Inc ASIX 25.00 27.45 3.70 23.75 5.26 %
Brunswick Corporation BC 45.00 46.95 4.20 42.75 5.26 %
Jabil Inc JBL 26.00 26.95 2.25 24.70 5.26 %
Kandi Technologies Group Inc KNDI 4.00 4.90 1.10 3.80 5.27 %
Intec Pharma Ltd. NTEC 5.00 5.15 0.40 4.75 5.26 %
PowerShares Dynamic Oil & Gas Serv (ETF) PXJ 6.00 6.25 0.55 5.70 5.26 %
SPDR S&P Oil & Gas Equipt & Servs. (ETF) XES 9.00 9.70 1.15 8.55 5.26 %
Primerica, Inc. PRI 120.00 122.22 8.20 114.02 5.24 %
WellCare Health Plans, Inc. WCG 270.00 278.17 21.60 256.57 5.23 %
CSG Systems International, Inc. CSGS 45.00 45.97 3.20 42.77 5.21 %
Bruker Corporation BRKR 40.00 42.13 4.10 38.03 5.18 %
Bristol-Myers Squibb Co BMY 47.00 47.74 3.05 44.69 5.17 %
Canadian Natural Resources Ltd (USA) CNQ 26.00 26.82 2.10 24.72 5.18 %
Martin Marietta Materials, Inc. MLM 210.00 215.46 15.80 199.66 5.18 %
Wintrust Financial Corp WTFC 70.00 71.85 5.30 66.55 5.18 %
ICICI Bank Ltd (ADR) IBN 11.00 11.48 1.02 10.46 5.16 %
Kansas City Southern KSU 120.00 121.70 7.60 114.10 5.17 %
Verisign, Inc. VRSN 195.00 197.77 12.35 185.42 5.17 %
Acadia Healthcare Company Inc ACHC 30.00 33.53 5.00 28.53 5.15 %
ManpowerGroup Inc. MAN 90.00 91.49 5.90 85.59 5.15 %
AutoZone, Inc. AZO 1,040.00 1,043.92 54.70 989.22 5.13 %
CDW Corp CDW 105.00 106.08 6.20 99.88 5.12 %
FactSet Research Systems Inc. FDS 280.00 280.55 14.20 266.35 5.12 %
Fiesta Restaurant Group Inc FRGI 12.50 14.09 2.20 11.89 5.13 %
Hill-Rom Holdings, Inc. HRC 95.00 97.17 6.80 90.37 5.12 %
Middleby Corp MIDD 135.00 139.25 10.80 128.45 5.10 %
Hologic, Inc. HOLX 44.00 44.97 3.10 41.87 5.09 %
CBS Corporation CBS 47.50 48.31 3.10 45.21 5.07 %
General Motors Company GM 35.00 35.55 2.24 33.31 5.07 %
Pacific Biosciences of California PACB 6.00 6.96 1.25 5.71 5.08 %
Pra Group Inc PRAA 27.50 29.47 3.30 26.17 5.08 %
ScanSource, Inc. SCSC 30.00 31.55 3.00 28.55 5.08 %
SPDR S&P Metals and Mining (ETF) XME 26.00 26.16 1.42 24.74 5.07 %
Grupo Aeroportuario dl Srst SAB CV (ADR) ASR 160.00 160.71 8.40 152.31 5.05 %
LyondellBasell Industries NV LYB 80.00 80.65 4.50 76.15 5.06 %
AudioCodes Ltd. AUDC 15.00 15.73 1.45 14.28 5.04 %
Cardinal Health Inc CAH 45.00 46.84 4.00 42.84 5.04 %
VanEck Vectors Gold Miners ETF GDX 20.00 20.36 1.32 19.04 5.04 %
SPDR KBW Regional Banking (ETF) KRE 53.00 53.06 2.60 50.46 5.03 %
Accenture Plc ACN 180.00 180.41 9.00 171.41 5.01 %
Market Vectors Biotech ETF BBH 121.00 121.13 5.90 115.23 5.01 %
Direxion Daily FTSE Europe Bull 3x Shares EURL 26.00 26.26 1.50 24.76 5.01 %
Capital One Financial Corp. COF 90.00 91.27 5.55 85.72 4.99 %
Post Holdings Inc POST 105.00 107.61 7.60 100.01 4.99 %
Virtu Financial Inc VIRT 22.50 23.38 1.95 21.43 4.99 %
Great Lakes Dredge & Dock Corporation GLDD 10.00 10.53 1.00 9.53 4.93 %
Worthington Industries, Inc. WOR 35.00 36.46 3.10 33.36 4.92 %
Delta Air Lines, Inc. DAL 52.50 54.05 4.00 50.05 4.89 %
Dow Inc DOW 50.00 50.22 2.55 47.67 4.89 %
Heritage Insurance Holdings Inc HRTG 15.00 15.40 1.10 14.30 4.90 %
ProShares UltraPro 3x Short Crude Oil ETF OILD 18.00 18.81 1.65 17.16 4.90 %
Ultra Real Estate ProShares URE 76.00 76.50 4.05 72.45 4.90 %
VIVUS, Inc. VVUS 3.00 3.99 1.13 2.86 4.90 %
American Express Company AXP 120.00 120.02 5.60 114.42 4.88 %
Churchill Downs, Inc. CHDN 93.33 96.29 7.30 88.99 4.88 %
Mellanox Technologies, Ltd. MLNX 110.00 110.39 5.50 104.89 4.87 %
Autoliv Inc. ALV 60.00 64.72 7.50 57.22 4.86 %
Snap-on Incorporated SNA 155.00 159.42 11.60 147.82 4.86 %
Stoneridge, Inc. SRI 25.00 27.14 3.30 23.84 4.87 %
PureFunds ISE Cyber Security ETF HACK 40.00 40.10 1.95 38.15 4.85 %
Motorcar Parts of America, Inc. MPAA 17.50 19.99 3.30 16.69 4.85 %
Norfolk Southern Corp. NSC 200.00 203.47 12.70 190.77 4.84 %
ProShares VIX Mid-Term Futures ETF VIXM 21.00 21.58 1.55 20.03 4.84 %
Citrix Systems, Inc. CTXS 95.00 96.13 5.50 90.63 4.82 %
W. R. Grace & Co GRA 72.50 72.97 3.80 69.17 4.81 %
NMI Holdings Inc NMIH 25.00 28.25 4.40 23.85 4.82 %
PQ Group Holdings Inc PQG 15.00 15.76 1.45 14.31 4.82 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 181.00 181.04 8.36 172.68 4.82 %
Albany International Corp. AIN 75.00 76.07 4.50 71.57 4.79 %
iShares Dow Jones US Technology (ETF) IYW 191.00 191.65 9.40 182.25 4.80 %
KKR & Co Inc KKR 24.00 24.90 2.00 22.90 4.80 %
Ultra S&P SmallCap600 ProShares SAA 92.00 92.68 4.90 87.78 4.81 %
Cisco Systems, Inc. CSCO 55.00 55.69 3.20 52.49 4.78 %
Huron Consulting Group HURN 45.00 47.95 5.00 42.95 4.79 %
Jack in the Box Inc. JACK 80.00 81.95 5.60 76.35 4.78 %
Kaiser Aluminum Corp. KALU 90.00 93.10 7.20 85.90 4.77 %
Equinix Inc EQIX 490.00 494.03 26.30 467.73 4.76 %
Macerich Co MAC 40.00 40.59 2.40 38.19 4.74 %
Royal Caribbean Cruises Ltd RCL 120.00 124.96 10.40 114.56 4.75 %
McCormick & Company, Incorporated MKC 155.00 155.59 7.60 147.99 4.74 %
Bank of America Corp BAC 28.00 28.49 1.75 26.74 4.71 %
Metlife Inc MET 47.50 48.13 2.77 45.36 4.72 %
J2 Global Inc JCOM 85.00 86.88 5.70 81.18 4.71 %
Scorpio Bulkers Inc SALT 4.00 4.72 0.90 3.82 4.71 %
Finisar Corporation FNSR 21.00 21.56 1.50 20.06 4.69 %
iShares Dow Jones US Oil & Gas Exp.(ETF) IEO 56.00 56.99 3.50 53.49 4.69 %
Innoviva Inc INVA 12.50 14.54 2.60 11.94 4.69 %
Microsoft Corporation MSFT 125.00 127.66 8.25 119.41 4.68 %
Robert Half International Inc. RHI 55.00 56.54 4.00 52.54 4.68 %
Assurant, Inc. AIZ 100.00 100.26 4.70 95.56 4.65 %
AMETEK, Inc. AME 85.00 85.62 4.40 81.22 4.65 %
Magna International Inc. (USA) MGA 42.50 44.21 3.60 40.61 4.65 %
SPDR S&P Retail (ETF) XRT 42.00 42.23 2.10 40.13 4.66 %
Altria Group Inc MO 52.50 52.83 2.66 50.17 4.64 %
Barnes Group Inc. B 55.00 55.42 2.85 52.57 4.62 %
Progress Software Corp PRGS 40.00 43.13 4.90 38.23 4.63 %
Apollo Global Management LLC APO 32.00 32.84 2.25 30.59 4.61 %
Chemical Financial Corporation CHFC 40.00 40.74 2.50 38.24 4.60 %
Capital Product Partners L.P. CPLP 10.00 10.16 0.60 9.56 4.60 %
E. W. Scripps Co SSP 15.00 16.24 1.90 14.34 4.60 %
iShares Dow Jones Transport. Avg. (ETF) IYT 186.00 186.24 8.40 177.84 4.59 %
Novo Nordisk A/S (ADR) NVO 48.00 48.40 2.50 45.90 4.58 %
Sanofi SA (ADR) SNY 42.00 42.07 1.90 40.17 4.56 %
Viacom, Inc. VIAB 27.50 28.80 2.50 26.30 4.56 %
Amkor Technology, Inc. AMKR 6.00 6.89 1.15 5.74 4.53 %
CACI International Inc CACI 200.00 208.82 17.50 191.32 4.54 %
Lennox International Inc. LII 270.00 277.86 19.60 258.26 4.55 %
Manchester United PLC MANU 18.00 18.77 1.55 17.22 4.53 %
Monster Beverage Corp MNST 60.00 64.00 6.60 57.40 4.53 %
Philip Morris International Inc. PM 85.00 85.48 4.15 81.33 4.51 %
United Parcel Service, Inc. UPS 95.00 97.49 6.60 90.89 4.52 %
Gilead Sciences, Inc. GILD 65.00 66.51 4.30 62.21 4.48 %
NuStar Energy L.P. NS 27.50 27.82 1.50 26.32 4.48 %
Ally Financial Inc ALLY 29.00 29.81 2.05 27.76 4.47 %
Danaher Corporation DHR 130.00 131.75 7.30 124.45 4.46 %
Emergent Biosolutions Inc EBS 40.00 43.59 5.30 38.29 4.47 %
PowerShares India PIN 25.00 25.08 1.15 23.93 4.47 %
Reliance Steel & Aluminum Co RS 85.00 86.96 5.60 81.36 4.47 %
First Trust ISE-Revere Natural Gas FCG 15.00 15.76 1.40 14.36 4.46 %
Knowles Corp KN 15.00 16.71 2.35 14.36 4.46 %
VelocityShares 1x Long VSTOXX Futures ETN EVIX 6.00 6.09 0.35 5.74 4.44 %
Corecivic Inc CXW 22.00 22.32 1.25 21.07 4.41 %
JPMorgan Chase & Co. JPM 110.00 110.79 5.45 105.34 4.42 %
Tenaris SA (ADR) TS 25.00 26.79 2.85 23.94 4.43 %
Market Vectors Steel ETF SLX 36.00 36.83 2.35 34.48 4.41 %
Becton Dickinson and Co BDX 230.00 235.71 15.40 220.31 4.40 %
Comcast Corporation CMCSA 42.50 43.33 2.62 40.71 4.40 %
Booz Allen Hamilton Holding Corporation BAH 60.00 62.08 4.60 57.48 4.38 %
Ipath Series b Bloomberg Cotton Subindex Total Return Etn BAL 40.00 40.22 1.90 38.32 4.38 %
Carter's, Inc. CRI 85.00 89.73 8.30 81.43 4.38 %
Del Frisco's Restaurant Group Inc DFRG 5.00 6.89 2.10 4.79 4.38 %
iShares S&P Latin America 40 Index (ETF) ILF 31.00 31.55 1.85 29.70 4.38 %
Northfield Bancorp Inc NFBK 15.00 15.17 0.80 14.37 4.38 %
Archer Daniels Midland Co ADM 39.00 39.92 2.55 37.37 4.36 %
Anheuser Busch Inbev NV (ADR) BUD 80.00 82.62 5.95 76.67 4.34 %
Home Bancshares Inc HOMB 17.50 18.22 1.45 16.77 4.35 %
PowerShares Gld Drg Haltr USX China(ETF) PGJ 35.00 35.94 2.40 33.54 4.35 %
MSC Industrial Direct Co Inc MSM 70.00 73.59 6.50 67.09 4.34 %
Outfront Media Inc OUT 25.00 25.26 1.30 23.96 4.34 %
Technology Select Sector Index SIXT 740.00 747.34 38.10 709.24 4.34 %
SeaSpine Holdings Corp SPNE 12.50 14.18 2.20 11.98 4.34 %
Air Transport Services Group Inc. ATSG 20.00 22.17 3.00 19.17 4.33 %
First Bancorp FBP 10.00 10.29 0.70 9.59 4.33 %
AbbVie Inc ABBV 80.00 81.59 4.90 76.69 4.32 %
CSX Corporation CSX 75.00 77.44 5.55 71.89 4.33 %
Livevol Forward Russell 2000 Index RUT 1,530.00 1,530.48 63.90 1,466.58 4.32 %
Univar Inc UNVR 20.00 22.27 3.10 19.17 4.33 %
Lockheed Martin Corporation LMT 340.00 341.25 15.30 325.95 4.31 %
Golar LNG Limited (USA) GLNG 17.50 19.98 3.20 16.78 4.29 %
International Business Machines Corp. IBM 135.00 136.36 6.90 129.46 4.28 %
Chevron Corporation CVX 120.00 120.59 5.50 115.09 4.27 %
Oracle Corporation ORCL 52.50 54.20 3.85 50.35 4.27 %
Toro Co TTC 70.00 70.53 3.40 67.13 4.28 %
PowerShares NASDAQ Internet Portfolio PNQI 133.00 133.76 6.20 127.56 4.26 %
Tetra Tech, Inc. TTEK 65.00 68.04 5.70 62.34 4.27 %
UMB Financial Corp UMBF 65.00 66.54 4.20 62.34 4.27 %
Fidelity National Financial Inc FNF 39.00 39.06 1.65 37.41 4.25 %
Golden Entertainment Inc GDEN 12.50 13.84 1.85 11.99 4.25 %
MGIC Investment Corp. MTG 13.00 13.92 1.45 12.47 4.25 %
UnitedHealth Group Inc UNH 240.00 249.31 19.10 230.21 4.25 %
iShares Russell 2000 Index (ETF) IWM 152.00 152.48 6.66 145.82 4.24 %
Abbott Laboratories ABT 75.00 76.26 4.30 71.96 4.22 %
Berkshire Hathaway Inc. class B B 200.00 202.59 10.70 191.89 4.23 %
MPLX LP MPLX 32.00 32.05 1.35 30.70 4.23 %
Chemed Corporation CHE 330.00 337.16 20.50 316.66 4.21 %
SPDR S&P China GXC 91.00 91.02 3.70 87.32 4.21 %
Hormel Foods Corp HRL 37.50 39.48 3.50 35.98 4.21 %
Technology Select Sector SPDR Fund XLK 74.00 74.56 3.55 71.01 4.21 %
Bank of New York Mellon Corp BK 45.00 46.16 2.97 43.19 4.19 %
Prudential Financial Inc PRU 97.50 99.62 6.05 93.57 4.20 %
Accuray Incorporated ARAY 3.00 3.93 1.05 2.88 4.17 %
BB&T Corporation BBT 48.00 49.00 2.92 46.08 4.17 %
The Carlyle Group LP CG 20.00 20.80 1.60 19.20 4.17 %
Cheniere Energy Partners LP CQP 43.00 43.58 2.30 41.28 4.17 %
First Trust Health Care AlphaDEX Fund FXH 73.00 73.18 3.10 70.08 4.17 %
Gorman-Rupp Co GRC 30.00 31.35 2.55 28.80 4.17 %
St. Joe Co JOE 16.00 16.66 1.30 15.36 4.17 %
Eli Lilly And Co LLY 115.00 117.99 7.60 110.39 4.18 %
Northwest Pipe Company NWPX 22.50 24.80 3.20 21.60 4.17 %
The Providence Service Corporation PRSC 65.00 67.60 5.20 62.40 4.17 %
Citigroup Inc C 62.50 64.66 4.65 60.01 4.15 %
Union Pacific Corporation UNP 170.00 174.48 11.25 163.23 4.15 %
Armstrong World Industries Inc AWI 85.00 88.14 6.50 81.64 4.12 %
Blackstone Group LP BX 41.00 41.70 2.32 39.38 4.11 %
Piper Jaffray Companies PJC 75.00 76.23 4.20 72.03 4.12 %
iShares S&P NA Tec.-Mul. Net. Idx. (ETF) IGN 53.00 53.21 2.30 50.91 4.11 %
Simpson Manufacturing Co, Inc. SSD 60.00 63.73 6.10 57.63 4.11 %
iShares Russell Microcap Index (ETF) IWC 92.00 92.48 4.10 88.38 4.10 %
NewMarket Corporation NEU 415.00 415.76 17.00 398.76 4.07 %
GLOBAL X ROBOTICS & ARTIFICI BOTZ 19.00 19.46 1.20 18.26 4.05 %
Dolby Laboratories, Inc. DLB 60.00 61.96 4.30 57.66 4.06 %
Industrials Select Sector Index SIXI 750.00 750.55 29.70 720.85 4.04 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 48.00 48.68 2.55 46.13 4.05 %
Buckle Inc BKE 15.00 17.12 2.70 14.42 4.02 %
CNO Financial Group Inc CNO 16.00 16.53 1.15 15.38 4.03 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 17.00 17.99 1.65 16.34 4.04 %
Curtiss-Wright Corp. CW 115.00 117.05 6.50 110.55 4.03 %
Visa Inc V 160.00 164.27 10.45 153.82 4.02 %
Wells Fargo & Co WFC 45.00 46.09 2.83 43.26 4.02 %
Knoll Inc KNL 20.00 20.93 1.70 19.23 4.00 %
M.D.C. Holdings, Inc. MDC 31.48 31.87 1.60 30.27 4.00 %
Watts Water Technologies Inc WTS 80.00 82.23 5.30 76.93 3.99 %
iShares MSCI Taiwan Index (ETF) EWT 33.00 33.13 1.39 31.74 3.97 %
SPDR KBW Bank (ETF) KBE 43.00 43.16 1.80 41.36 3.97 %
KeyCorp KEY 16.00 16.71 1.32 15.39 3.96 %
Nasdaq Inc NDAQ 90.00 90.37 3.80 86.57 3.96 %
Plexus Corp. PLXS 50.00 53.69 5.60 48.09 3.97 %
Aldeyra Therapeutics Inc ALDX 5.00 7.26 2.45 4.81 3.95 %
Consol Energy Inc CEIX 25.00 28.15 4.10 24.05 3.95 %
Colony Capital Inc CLNY 5.00 5.16 0.35 4.81 3.95 %
iShares MSCI Emerging Markets Indx (ETF) EEM 40.00 40.44 1.96 38.48 3.95 %
Fluent Inc FLNT 5.00 5.66 0.85 4.81 3.95 %
Interactive Brokers Group, Inc. IBKR 50.00 54.10 6.00 48.10 3.95 %
PolyOne Corporation POL 25.00 25.85 1.80 24.05 3.95 %
Vanguard Emerging Markets Stock Index Fd VWO 40.00 40.28 1.80 38.48 3.95 %
Aecom ACM 30.00 32.27 3.40 28.87 3.91 %
Jefferies Financial Group Inc JEF 17.50 18.59 1.75 16.84 3.92 %
Premier Inc PINC 35.00 37.48 3.80 33.68 3.92 %
Broadridge Financial Solutions, Inc. BR 120.00 123.19 7.70 115.49 3.91 %
SAP SE (ADR) SAP 125.00 128.70 8.40 120.30 3.91 %
Brookline Bancorp, Inc. BRKL 15.00 15.19 0.75 14.44 3.88 %
CME Group Inc CME 185.00 185.88 7.80 178.08 3.89 %
Credit Suisse Group AG (ADR) CS 11.00 11.74 1.15 10.59 3.87 %
Ducommun Incorporated DCO 45.00 49.92 6.60 43.32 3.88 %
EnLink Midstream LLC ENLC 11.00 11.44 0.85 10.59 3.87 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.31 1.95 42.36 3.87 %
iShares MSCI India ETF INDA 34.00 34.98 2.25 32.73 3.88 %
Ingersoll-Rand PLC IR 120.00 122.31 6.80 115.51 3.89 %
Suncor Energy Inc. (USA) SU 31.00 31.93 2.09 29.84 3.89 %
Fresh Del Monte Produce Inc FDP 25.00 26.82 2.75 24.07 3.86 %
Intercontinental Exchange Inc ICE 80.00 81.12 4.10 77.02 3.87 %
Unum Group UNM 30.00 34.58 5.70 28.88 3.88 %
Energy Select Sector SPDR (ETF) XLE 63.00 63.49 2.84 60.65 3.87 %
Vanguard Energy ETF VDE 85.00 85.24 3.40 81.84 3.86 %
Financial Select Sector SPDR Fund XLF 27.00 27.02 1.03 25.99 3.87 %
iShares Dow Jones US Basic Mater. (ETF) IYM 87.00 87.97 4.20 83.77 3.86 %
Exxon Mobil Corporation XOM 75.00 75.56 3.35 72.21 3.86 %
Kinder Morgan Inc KMI 20.00 20.34 1.08 19.26 3.84 %
500.com Ltd WBAI 10.00 10.73 1.10 9.63 3.84 %
Cummins Inc. CMI 160.00 163.50 9.40 154.10 3.83 %
California Water Service Group CWT 50.00 51.06 2.90 48.16 3.82 %
Genesis Energy, L.P. GEL 22.50 22.82 1.15 21.67 3.83 %
Illinois Tool Works Inc. ITW 145.00 149.96 10.30 139.66 3.82 %
Liberty Broadband Corporation (Class C) LBRDK 100.00 100.01 3.70 96.31 3.83 %
Six Flags Entertainment Corp SIX 50.00 51.66 3.50 48.16 3.82 %
Textron Inc. TXT 45.00 48.69 5.35 43.34 3.83 %
AVX Corporation AVX 15.00 15.35 0.90 14.45 3.81 %
Guggenheim China Small Cap ETF HAO 24.00 24.17 1.05 23.12 3.81 %
Market Vectors Retail ETF RTH 104.00 104.58 4.40 100.18 3.81 %
Cracker Barrel Old Country Store, Inc. CBRL 165.00 169.07 10.10 158.97 3.79 %
Denali Therapeutics Inc DNLI 20.00 20.77 1.50 19.27 3.79 %
Tanger Factory Outlet Centers Inc. SKT 17.00 17.73 1.35 16.38 3.79 %
First Trust Industrials/Producer Durables AlphaDEX Fund FXR 40.00 40.05 1.50 38.55 3.76 %
PowerShares S&P 500 High Beta Portfolio ETF SPHB 41.00 41.16 1.65 39.51 3.77 %
QTS Realty Trust Inc QTS 45.00 45.82 2.45 43.37 3.76 %
Vanguard Small-Cap Growth ETF VBK 179.00 179.30 6.80 172.50 3.77 %
U.S. GLOBAL JETS ETF JETS 29.00 29.10 1.15 27.95 3.76 %
Clear Channel Outdoor Holdings, Inc. CCO 5.00 5.22 0.40 4.82 3.73 %
Canadian Pacific Railway Limited (USA) CP 220.00 227.01 14.90 212.11 3.72 %
First Trust Technology AlphaDEX FXL 64.00 64.10 2.40 61.70 3.73 %
Matson Inc MATX 35.00 37.94 4.20 33.74 3.73 %
Materials Select Sector Index SIXB 570.00 573.82 24.30 549.52 3.73 %
Financial Select Sector Index SIXM 330.00 331.85 13.70 318.15 3.72 %
Spartan Motors Inc SPAR 7.50 8.68 1.45 7.23 3.73 %
Tenable Holdings Inc TENB 25.00 30.00 5.90 24.10 3.73 %
Welltower Inc WELL 80.00 80.22 3.10 77.12 3.73 %
Merck & Co., Inc. MRK 80.00 80.98 3.85 77.13 3.72 %
Consumer Discretionary Select Sector Index SIXY 1,150.00 1,157.04 48.30 1,108.74 3.72 %
iShares MSCI Cntry Asa Jpn Idx Fnd ETF AAXJ 66.00 66.19 2.55 63.64 3.71 %
Cboe Global Markets Inc CBOE 105.00 107.85 6.60 101.25 3.70 %
CBRE Group Inc CBRE 45.00 47.30 3.90 43.40 3.69 %
Emerson Electric Co. EMR 62.50 64.68 4.40 60.28 3.68 %
Barrick Gold Corp (USA) GOLD 11.00 11.94 1.33 10.61 3.68 %
Huntington Ingalls Industries Inc HII 200.00 210.00 17.10 192.90 3.68 %
Livevol Forward Russell 1000 Growth Index RLG 1,530.00 1,536.67 61.00 1,475.67 3.68 %
Scotts Miracle-Gro Co SMG 85.00 89.38 7.40 81.98 3.68 %
Home Depot Inc HD 185.00 188.85 10.40 178.45 3.67 %
Communication Services Select Sector Index SIXC 250.00 254.39 13.20 241.19 3.65 %
UltraShort Lehman 20+ Trsy ProShares TBT 32.00 32.27 1.40 30.87 3.66 %
Verisk Analytics, Inc. VRSK 140.00 143.85 8.80 135.05 3.67 %
Materials Select Sector SPDR XLB 54.00 54.33 2.24 52.09 3.67 %
ProShares Ultrashort Australian Dollar CROC 58.00 58.00 2.05 55.95 3.66 %
ARK ETF Tr/Innovation ETF ARKK 43.00 43.24 1.75 41.49 3.64 %
CNOOC Ltd (ADR) CEO 165.00 168.80 9.60 159.20 3.64 %
Foamix Pharmaceuticals Ltd FOMX 2.00 2.53 0.60 1.93 3.63 %
Pearson PLC (ADR) PSO 10.00 10.15 0.50 9.65 3.63 %
Guggenheim BRIC ETF EEB 35.00 35.08 1.30 33.78 3.61 %
Forrester Research, Inc. FORR 45.00 48.13 4.70 43.43 3.62 %
SBA Communications Corporation SBAC 200.00 206.84 13.80 193.04 3.61 %
SPDR S&P Homebuilders (ETF) XHB 39.00 39.83 2.19 37.64 3.61 %
Lincoln Electric Holdings, Inc. LECO 75.00 79.30 6.90 72.40 3.59 %
Manulife Financial Corporation (USA) MFC 17.00 17.56 1.15 16.41 3.60 %
Steris PLC STE 135.00 136.11 5.80 130.31 3.60 %
iShares S&P NA Tech. Sec. Idx. Fd. (ETF) IGM 205.00 209.02 11.10 197.92 3.58 %
Industrial Select Sector SPDR Fund XLI 74.00 74.89 3.45 71.44 3.58 %
First Bancorp FBNC 35.00 36.45 2.65 33.80 3.55 %
Meredith Corporation MDP 55.00 57.21 4.10 53.11 3.56 %
Morningstar, Inc. MORN 135.00 136.37 6.00 130.37 3.55 %
Tootsie Roll Industries, Inc. TR 40.00 40.43 1.80 38.63 3.55 %
Vishay Precision Group Inc VPG 35.00 38.30 4.50 33.80 3.55 %
Walt Disney Co DIS 130.00 133.86 8.30 125.56 3.54 %
Walmart Inc WMT 100.00 102.23 5.65 96.58 3.54 %
Artisan Partners Asset Management Inc APAM 25.00 25.60 1.45 24.15 3.52 %
CRH PLC (ADR) CRH 30.00 32.08 3.10 28.98 3.52 %
Dunkin Brands Group Inc DNKN 72.50 74.44 4.40 70.04 3.51 %
Gentherm Inc THRM 35.00 38.31 4.50 33.81 3.52 %
Valley National Bancorp VLY 10.00 10.16 0.50 9.66 3.52 %
Alliance Resource Partners, L.P. ARLP 17.50 18.06 1.15 16.91 3.49 %
3M Co MMM 165.00 169.69 10.25 159.44 3.49 %
Marten Transport, Ltd MRTN 17.50 19.11 2.20 16.91 3.49 %
Regis Corporation RGS 17.50 19.56 2.65 16.91 3.49 %
AT&T Inc. T 32.00 32.28 1.36 30.92 3.49 %
Vanguard Health Care ETF VHT 168.00 168.16 5.80 162.36 3.47 %
Advanced Drainage Systems Inc WMS 25.00 27.46 3.30 24.16 3.48 %
Air Products & Chemicals, Inc. APD 200.00 206.26 12.90 193.36 3.43 %
ESCO Technologies Inc. ESE 70.00 71.47 3.80 67.67 3.44 %
Live Oak Bancshares Inc LOB 15.00 16.40 1.90 14.50 3.45 %
PepsiCo, Inc. PEP 130.00 130.08 4.40 125.68 3.44 %
RLI Corp RLI 85.00 86.07 3.90 82.17 3.44 %
Consumer Discretionary SPDR (ETF) XLY 114.00 114.70 4.50 110.20 3.45 %
iShares Core MSCI Emerging Markets ETF IEMG 48.00 48.76 2.35 46.41 3.43 %
Fiserv Inc FISV 85.00 89.60 7.40 82.20 3.41 %
Energy Select Sector Index SIXE 630.00 637.40 28.20 609.20 3.41 %
Dr.Reddy's Laboratories Ltd (ADR) RDY 35.00 37.85 4.00 33.85 3.40 %
SK Telecom Co Ltd (ADR) SKM 22.50 23.66 1.90 21.76 3.40 %
Standard & Poors 500 Index SPX 2,855.00 2,856.27 94.70 2,761.57 3.38 %
Iamgold Corp IAG 2.00 2.44 0.50 1.94 3.36 %
iShares S&P MidCap 400 Value Index (ETF) IJJ 155.00 155.75 5.80 149.95 3.37 %
SPDR S&P 500 ETF Trust SPY 285.00 285.62 9.92 275.70 3.37 %
Hospitality Properties Trust HPT 26.00 26.01 0.85 25.16 3.34 %
Hershey Co HSY 130.00 131.44 5.65 125.79 3.35 %
Vanguard Small-Cap Index Fund VB 152.00 152.49 5.40 147.09 3.34 %
Health Care SPDR (ETF) XLV 89.00 89.72 3.60 86.12 3.34 %
Pfizer Inc. PFE 41.00 41.99 2.31 39.68 3.33 %
S&P 500 Mini-SPX Options Index XSP 285.00 285.63 9.80 275.83 3.32 %
Sierra Bancorp BSRR 25.00 26.05 1.85 24.20 3.31 %
First Trust Dorsey Wright Focus 5 ETF FV 29.00 29.37 1.30 28.07 3.31 %
Usa Compression Partners LP USAC 17.50 17.74 0.80 16.94 3.31 %
Vanguard Consumer Discretionary ETF VCR 172.00 172.99 6.50 166.49 3.31 %
Procter & Gamble Co PG 105.00 106.70 5.05 101.65 3.30 %
iShares MSCI BRIC ETF BKF 40.00 40.23 1.50 38.73 3.28 %
Extra Space Storage, Inc. EXR 105.00 106.26 4.60 101.66 3.29 %
S&P 100 Index RTH OEX 1,260.00 1,264.15 44.20 1,219.95 3.28 %
Global X Social Media Index ETF SOCL 31.00 31.77 1.75 30.02 3.26 %
Vanguard Total Stock Market ETF VTI 146.00 146.08 4.70 141.38 3.27 %
SPDR S&P MidCap 400 ETF MDY 340.00 343.68 14.40 329.28 3.26 %
Casella Waste Systems Inc. CWST 35.00 38.90 5.00 33.90 3.24 %
Market Vectors ChinaAMC A-Share ETF PEK 37.00 37.49 1.65 35.84 3.24 %
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio PRFZ 126.00 126.14 4.10 122.04 3.24 %
SPDR S&P Capital Markets ETF KCE 54.00 54.87 2.55 52.32 3.21 %
Paychex, Inc. PAYX 85.00 87.16 4.80 82.36 3.21 %
Bright Horizons Family Solutions Inc BFAM 130.00 133.88 7.90 125.98 3.19 %
Public Storage PSA 230.00 231.88 9.00 222.88 3.19 %
Heartland Express, Inc. HTLD 17.50 19.11 2.15 16.96 3.18 %
S&P 100 Index (European Style) XEO 1,260.00 1,264.15 43.00 1,221.15 3.18 %
Barclays PLC (ADR) BCS 7.00 7.74 0.95 6.79 3.17 %
Michaels Companies Inc MIK 7.50 9.82 2.55 7.27 3.16 %
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Fund ZROZ 119.00 119.34 4.00 115.34 3.17 %
SEI Investments Company SEIC 50.00 52.37 3.90 48.47 3.16 %
CyrusOne Inc CONE 60.00 63.37 5.20 58.17 3.15 %
Livevol Forward Russell 1000 Index RUI 1,580.00 1,581.82 50.00 1,531.82 3.15 %
Gildan Activewear Inc (USA) GIL 35.00 37.34 3.40 33.94 3.12 %
Livevol Forward Russell 1000 Value Index RLV 1,210.00 1,210.81 37.50 1,173.31 3.13 %
GCI Liberty Inc GLIBA 55.00 59.84 6.50 53.34 3.11 %
Achillion Pharmaceuticals, Inc. ACHN 2.00 2.79 0.85 1.94 3.09 %
SPDR Dow Jones Industrial Average ETF DIA 255.00 257.65 10.30 247.35 3.09 %
PowerShares DWA SmallCap Technical Leaders Portfolio DWAS 51.00 51.62 2.15 49.47 3.09 %
HSBC Holdings plc (ADR) HSBC 41.00 41.70 1.93 39.77 3.09 %
HealthStream, Inc. HSTM 25.00 25.70 1.45 24.25 3.09 %
iShares S&P 500 Index (ETF) IVV 285.00 287.59 11.10 276.49 3.08 %
Guggenheim Invest S&P 500 Pure Value ETF RPV 63.00 63.47 2.35 61.12 3.08 %
ABB Ltd (ADR) ABB 18.00 18.96 1.50 17.46 3.06 %
Genpact Limited G 35.00 36.26 2.30 33.96 3.06 %
MSCI Emerging Markets Index Option MXEF 995.00 998.01 32.50 965.51 3.05 %
Vanguard Mid-Cap Growth ETF VOT 144.00 144.82 5.10 139.72 3.06 %
Fortive Corp FTV 75.00 79.59 6.80 72.79 3.04 %
Omega Healthcare Investors Inc OHI 36.00 36.74 1.80 34.94 3.03 %
Nutrien Ltd. NTR 45.00 48.38 4.70 43.68 3.02 %
Aberdeen Standard Silver ETF Trust SIVR 14.00 14.04 0.45 13.59 3.02 %
Terreno Realty Corporation TRNO 45.00 45.78 2.10 43.68 3.02 %
U.S. Bancorp USB 50.00 51.83 3.30 48.53 3.03 %
Allegion PLC ALLE 95.00 99.93 7.70 92.23 3.00 %
Guggenheim S&P 500 Equal Weight ETF RSP 104.00 104.66 3.70 100.96 3.01 %
Entergy Corporation ETR 97.50 98.49 3.80 94.69 2.97 %
UltraShort MidCap400 ProShares MZZ 17.00 17.46 0.95 16.51 2.97 %
Honeywell International Inc. HON 165.00 169.31 9.05 160.26 2.96 %
Hexcel Corporation HXL 70.00 74.09 6.10 67.99 2.96 %
1/100 Dow Jones Industrial Average DJX 255.00 257.77 10.05 247.72 2.94 %
US Ecology Inc ECOL 55.00 59.23 5.80 53.44 2.93 %
AXA Equitable Holdings Inc EQH 20.00 21.38 1.95 19.43 2.93 %
Kellogg Company K 55.00 56.83 3.40 53.43 2.94 %
WisdomTree Emerging Markets Eqty Incm Fd DEM 42.00 42.36 1.55 40.81 2.92 %
NextEra Energy Inc NEE 200.00 201.95 7.60 194.35 2.91 %
Smith & Nephew plc (ADR) SNN 40.00 42.17 3.30 38.87 2.91 %
iShares MSCI Japan ETF EWJ 53.00 53.35 1.84 51.51 2.89 %
Cross Country Healthcare, Inc. CCRN 7.50 7.94 0.65 7.29 2.88 %
WisdomTree Emerging Mkts Small Cp Div Fd DGS 44.00 44.32 1.55 42.77 2.88 %
Kosmos Energy Ltd KOS 5.00 6.56 1.70 4.86 2.88 %
Spark Therapeutics Inc ONCE 105.00 108.06 6.00 102.06 2.88 %
Direxion NASDAQ-100 Equal Weighted Index Shares QQQE 47.00 47.69 2.00 45.69 2.87 %
Vanguard FTSE Pacific ETF VPL 64.00 64.07 1.85 62.22 2.86 %
Vanguard Growth ETF VUG 155.00 158.70 8.00 150.70 2.85 %
PowerShares KBW Bank Portfolio KBWB 49.00 49.95 2.30 47.65 2.83 %
Dover Corp DOV 90.00 93.03 5.50 87.53 2.82 %
First Trust Energy AlphaDEX FXN 11.00 11.90 1.20 10.70 2.80 %
Market Vectors Israel ETF ISRA 32.00 32.12 1.00 31.12 2.81 %
Laureate Education Inc LAUR 15.00 16.49 1.90 14.59 2.81 %
Health Care Select Sector Index SIXV 890.00 898.73 33.00 865.73 2.80 %
Werner Enterprises, Inc. WERN 30.00 34.08 4.90 29.18 2.81 %
iShares S&P 100 Index (ETF) OEF 126.00 126.99 4.40 122.59 2.78 %
Scholastic Corp SCHL 35.00 37.35 3.30 34.05 2.79 %
iShares S&P MidCap 400 Growth (ETF) IJK 215.00 218.69 9.50 209.19 2.78 %
Mcdonald's Corp MCD 195.00 199.97 10.20 189.77 2.76 %
Gerdau SA (ADR) GGB 3.00 3.47 0.55 2.92 2.74 %
PacWest Bancorp PACW 35.00 37.97 3.90 34.07 2.73 %
Vanguard Russell 2000 ETF VTWO 122.00 122.66 3.90 118.76 2.73 %
ProShares Short MidCap 400 MYY 44.00 44.24 1.40 42.84 2.71 %
Pebblebrook Hotel Trust PEB 30.00 30.21 1.00 29.21 2.70 %
Sunoco LP SUN 30.00 30.61 1.40 29.21 2.70 %
Guggenheim China Real Estate ETF TAO 27.00 27.39 1.10 26.29 2.70 %
TriMas Corp TRS 30.00 30.21 1.00 29.21 2.70 %
Vanguard Extended Market ETF VXF 115.00 115.67 3.70 111.97 2.71 %
Integra Lifesciences Holdings Corp IART 45.00 49.72 5.90 43.82 2.69 %
Mondelez International Inc MDLZ 50.00 52.09 3.40 48.69 2.69 %
Companhia Brasileira de Distribuicao CBD 20.00 20.83 1.35 19.48 2.67 %
Verizon Communications Inc. VZ 57.50 59.25 3.25 56.00 2.68 %
Fidelity MSCI Information Technology Index ETF FTEC 59.00 59.72 2.25 57.47 2.66 %
The Coca-Cola Co KO 49.00 49.64 1.91 47.73 2.66 %
Life Storage Inc LSI 95.00 97.06 4.50 92.56 2.64 %
Icahn Enterprises LP IEP 70.00 71.06 2.85 68.21 2.62 %
PowerShares WilderHill Clean Energy(ETF) PBW 27.00 27.91 1.60 26.31 2.62 %
Ramco-Gershenson Properties Trust RPT 12.50 12.63 0.45 12.18 2.63 %
American Water Works Company Inc AWK 110.00 112.80 5.60 107.20 2.61 %
Andeavor Logistics LP ANDX 35.00 36.37 2.25 34.12 2.58 %
Spire Inc SR 85.00 85.66 2.80 82.86 2.58 %
Banco Santander SA (ADR) SAN 4.00 4.50 0.60 3.90 2.56 %
ServisFirst Bancshares, Inc. SFBS 30.00 33.25 4.00 29.25 2.56 %
SIGA Technologies, Inc. SIGA 5.00 5.83 0.95 4.88 2.56 %
iShares MSCI Emerging Markets Minimum Volatility ETF EEMV 56.00 56.26 1.65 54.61 2.55 %
Public Service Enterprise Group Inc. PEG 60.00 61.02 2.50 58.52 2.53 %
Sensata Technologies Holding PLC ST 40.00 44.91 5.90 39.01 2.54 %
iShares Dow Jones US Utilities (ETF) IDU 150.00 150.32 4.00 146.32 2.52 %
Apartment Investment and Management Co AIV 50.00 50.48 1.70 48.78 2.50 %
Market Vectors Gaming ETF BJK 35.00 35.50 1.35 34.15 2.50 %
Vanguard REIT Index Fund VNQ 87.00 87.57 2.70 84.87 2.51 %
Johnson & Johnson JNJ 135.00 138.73 7.00 131.73 2.48 %
SPDR S&P Insurance ETF KIE 33.00 33.40 1.20 32.20 2.48 %
Leggett & Platt, Inc. LEG 35.00 37.55 3.40 34.15 2.49 %
Vanguard Utilities ETF VPU 132.00 132.30 3.50 128.80 2.48 %
American Campus Communities, Inc. ACC 45.00 46.37 2.45 43.92 2.46 %
Enterprise Products Partners L.P. EPD 28.00 28.63 1.30 27.33 2.45 %
LATAM Airlines Group SA (ADR) LTM 7.50 8.37 1.05 7.32 2.46 %
Manitex International Inc MNTX 5.00 6.48 1.60 4.88 2.46 %
MSCI EAFE Index Option MXEA 1,855.00 1,857.74 47.10 1,810.64 2.45 %
Tredegar Corporation TG 15.00 16.29 1.65 14.64 2.46 %
Ford Motor Company F 9.00 9.96 1.18 8.79 2.45 %
Codexis, Inc. CDXS 17.50 19.49 2.40 17.09 2.40 %
Gentex Corporation GNTX 20.00 22.08 2.55 19.53 2.41 %
iShares US Real Estate ETF IYR 87.00 87.66 2.71 84.95 2.41 %
Loews Corporation L 50.00 52.42 3.60 48.82 2.42 %
PetroChina Company Limited (ADR) PTR 55.00 57.90 4.20 53.70 2.42 %
iShares MSCI USA Minimum Volatility Index Fund USMV 60.00 60.19 1.60 58.59 2.41 %
Utilities SPDR (ETF) XLU 59.00 59.41 1.80 57.61 2.41 %
EGShares Emerging Markets Consumer ETF ECON 21.00 21.71 1.20 20.51 2.39 %
First Trust Large Cap Core AlphaDEX Fund FEX 59.00 59.32 1.70 57.62 2.40 %
CPFL Energia S.A. (ADR) CPL 12.50 14.71 2.50 12.21 2.38 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 25.00 25.27 0.85 24.42 2.38 %
Schwab International Small-Cap Equity ETF SCHC 31.00 31.83 1.55 30.28 2.38 %
Barings BDC Inc BBDC 10.00 10.12 0.35 9.77 2.35 %
Choice Hotels International Inc CHH 80.00 84.36 6.20 78.16 2.35 %
The GEO Group Inc GEO 20.00 21.99 2.45 19.54 2.35 %
American Electric Power Company Inc AEP 85.00 87.27 4.20 83.07 2.32 %
British American Tobacco PLC (ADR) BTI 35.00 37.81 3.60 34.21 2.32 %
SPDR Gold Trust (ETF) GLD 120.00 120.24 2.96 117.28 2.32 %
Nelnet, Inc. NNI 55.00 59.76 6.00 53.76 2.31 %
Sun Communities Inc SUI 120.00 124.29 7.00 117.29 2.31 %
Brookfield Asset Management Inc BAM 45.00 46.80 2.80 44.00 2.27 %
WisdomTree MidCap Dividend Fund DON 35.00 35.42 1.20 34.22 2.28 %
SPDR PORTFOLIO SMALL CAP ETF SPSM 30.00 30.03 0.70 29.33 2.28 %
Wheaton Precious Metals Corp WPM 17.50 19.80 2.69 17.11 2.28 %
Associated Banc Corp ASB 20.00 21.46 1.90 19.56 2.25 %
CVB Financial Corp. CVBF 20.00 21.26 1.70 19.56 2.25 %
Duke Realty Corp DRE 30.00 30.74 1.40 29.34 2.25 %
iShares Select Dividend ETF DVY 97.00 97.71 2.85 94.86 2.26 %
Powershares Water Resource Portfolio PHO 33.00 33.67 1.40 32.27 2.26 %
RevenueShares Large Cap Fund (ETF) RWL 51.00 51.87 2.00 49.87 2.27 %
Vornado Realty Trust VNO 65.00 67.16 3.60 63.56 2.27 %
Houston Wire & Cable Company HWCC 5.00 5.89 1.00 4.89 2.25 %
Schweitzer-Mauduit International, Inc. SWM 30.00 32.74 3.40 29.34 2.25 %
Waste Connections Inc (USA) WCN 90.00 94.93 6.90 88.03 2.24 %
Cincinnati Financial Corporation CINF 95.00 99.63 6.70 92.93 2.23 %
Direxion Daily Retail Bull 3X Shares RETL 23.00 24.00 1.50 22.50 2.22 %
Andersons Inc ANDE 25.00 28.46 4.00 24.46 2.21 %
Computer Programs & Systems, Inc. CPSI 25.00 26.71 2.25 24.46 2.19 %
iShares MSCI Japan Small-Cap ETF SCJ 67.00 67.93 2.35 65.58 2.17 %
Selective Insurance Group SIGI 70.00 72.32 3.80 68.52 2.16 %
Utilities Select Sector Index SIXU 590.00 598.10 20.60 577.50 2.16 %
ProShares Ultra Yen YCL 55.00 55.78 1.95 53.83 2.17 %
Service Corporation International SCI 40.00 43.16 4.00 39.16 2.15 %
Del Taco Restaurants Inc TACO 10.00 11.54 1.75 9.79 2.15 %
Mid-America Apartment Communities Inc MAA 110.00 114.45 6.70 107.75 2.09 %
CMS Energy Corporation CMS 55.00 56.69 2.80 53.89 2.06 %
Consumer Staples Select Sect. SPDR (ETF) XLP 57.00 57.78 1.93 55.85 2.06 %
CSOP FTSE China A50 ETF AFTY 15.00 16.00 1.30 14.70 2.04 %
Asure Software Inc ASUR 5.00 6.75 1.85 4.90 2.04 %
Investors Bancorp Inc ISBC 10.00 10.75 0.95 9.80 2.04 %
MDC Partners Inc MDCA 2.50 3.20 0.75 2.45 2.04 %
NorthWestern Corp NWE 70.00 71.80 3.20 68.60 2.04 %
Park City Group, Inc. PCYG 5.00 5.90 1.00 4.90 2.04 %
Vanguard Europe Pacific ETF VEA 40.00 40.60 1.40 39.20 2.04 %
Zayo Group Holdings Inc ZAYO 32.50 32.70 0.85 31.85 2.04 %
Aberdeen Standard Gold ETF Trust SGOL 122.00 122.72 3.10 119.62 1.99 %
China Mobile Ltd. (ADR) CHL 45.00 46.03 1.90 44.13 1.97 %
Clearfield Inc CLFD 12.50 14.16 1.90 12.26 1.96 %
Western Alliance Bancorporation WAL 40.00 44.23 5.00 39.23 1.96 %
Bank of Montreal (USA) BMO 75.00 77.47 3.90 73.57 1.94 %
ISHARES EDGE MSCI MULTIFACTOR USA ETF LRGF 30.00 30.73 1.30 29.43 1.94 %
Realty Income Corp O 67.50 69.72 3.50 66.22 1.93 %
Spark Energy Inc SPKE 10.00 10.51 0.70 9.81 1.94 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 126.00 126.22 2.61 123.61 1.93 %
ACCO Brands Corporation ACCO 7.50 7.91 0.55 7.36 1.90 %
Consumer Staples Select Sector Index SIXR 570.00 579.91 20.60 559.31 1.91 %
Vanguard Small-Cap Value ETF VBR 128.00 128.41 2.80 125.61 1.90 %
Collegium Pharmaceutical Inc COLL 10.00 11.66 1.85 9.81 1.88 %
AdvisorShares New Tech and Media ETF FNG 13.00 13.86 1.10 12.76 1.88 %
UltraShort Technology ProShares REW 9.00 9.78 0.95 8.83 1.87 %
Vanguard FTSE All-World ex-US ETF VEU 49.00 49.41 1.30 48.11 1.85 %
CNH Industrial NV CNHI 7.50 8.81 1.45 7.36 1.83 %
CurrencyShares British Pound Sterling Tr FXB 122.00 122.80 3.00 119.80 1.84 %
Vanguard FTSE Europe ETF VGK 53.00 53.84 1.80 52.04 1.84 %
American States Water Co AWR 70.00 74.15 5.40 68.75 1.82 %
SPDR S&P International SmallCap ETF GWX 29.00 29.53 1.05 28.48 1.83 %
Huttig Building Products Inc HBP 2.50 2.75 0.30 2.46 1.83 %
Kennedy-Wilson Holdings Inc KW 20.00 21.14 1.50 19.64 1.83 %
SPDR Portfolio Total Stock Market ETF SPTM 35.00 35.52 1.15 34.37 1.83 %
Waddell & Reed Financial, Inc. WDR 15.00 17.13 2.40 14.73 1.83 %
Goldman Sachs Hedge Industry VIP ETF GVIP 57.00 57.24 1.25 55.99 1.80 %
Schwab U.S. Large-Cap Value ETF SCHV 55.00 55.08 1.05 54.03 1.80 %
iShares MSCI EAFE Index Fund (ETF) EFA 64.00 64.69 1.81 62.88 1.78 %
Piedmont Office Realty Trust, Inc. PDM 20.00 20.45 0.80 19.65 1.78 %
SPDR S&P 500 Growth ETF SPYG 37.00 37.85 1.50 36.35 1.79 %
JPM DIVERSIFIED RET INTL EQ JPIN 53.00 53.83 1.75 52.08 1.77 %
Newmark Group Inc NMRK 7.50 8.57 1.20 7.37 1.76 %
First Hawaiian Inc FHB 25.00 26.62 2.05 24.57 1.75 %
Fidelity MSCI Health Care Index ETF FHLC 43.00 43.37 1.10 42.27 1.73 %
iShares Core MSCI EAFE ETF IEFA 60.00 60.54 1.55 58.99 1.71 %
Whitestone REIT WSR 12.50 12.84 0.55 12.29 1.71 %
iShares Emerging Markets Local LEMB 43.00 43.09 0.80 42.29 1.68 %
JPMORGAN DIV RET US EQ ETF JPUS 73.00 73.06 1.25 71.81 1.66 %
Axis Capital Holdings Limited AXS 55.00 59.01 4.90 54.11 1.64 %
Brown & Brown, Inc. BRO 30.00 32.02 2.50 29.52 1.63 %
Costamare Inc CMRE 5.00 5.57 0.65 4.92 1.63 %
Hannon Armstrong Sustnbl Infrstr Cap Inc HASI 25.00 26.85 2.25 24.60 1.63 %
Houghton Mifflin Harcourt Co HMHC 5.00 6.67 1.75 4.92 1.63 %
Lincoln Educational Services Corp LINC 2.50 2.86 0.40 2.46 1.63 %
Global X China Consumer ETF CHIQ 14.00 14.88 1.10 13.78 1.60 %
iShares MSCI Italy Index (ETF) EWI 26.00 26.99 1.40 25.59 1.60 %
Hartford Financial Services Group Inc HIG 50.00 54.21 5.00 49.21 1.61 %
CurrencyShares Euro Trust FXE 106.00 106.26 1.88 104.38 1.55 %
BCE Inc. (USA) BCE 45.00 45.42 1.10 44.32 1.53 %
PowerShares FTSE RAFI US 1000 (ETF) PRF 113.00 113.87 2.55 111.32 1.51 %
CurrencyShares Japanese Yen Trust FXY 86.00 86.38 1.65 84.73 1.50 %
Hawkins, Inc. HWKN 30.00 34.36 4.80 29.56 1.49 %
Ryerson Holding Corp RYI 7.50 9.79 2.40 7.39 1.49 %
CurrencyShares Swiss Franc Trust FXF 92.00 92.06 1.40 90.66 1.48 %
Spdr Dj Wilshire Large Cap Etf SPLG 33.00 33.62 1.10 32.52 1.47 %
American Homes 4 Rent AMH 22.50 24.18 2.00 22.18 1.44 %
Par Pacific Holdings Inc PARR 17.50 19.90 2.65 17.25 1.45 %
Cedar Fair, L.P. FUN 50.00 53.51 4.20 49.31 1.40 %
Cinemark Holdings, Inc. CNK 35.00 39.43 4.90 34.53 1.36 %
Intrepid Potash, Inc. IPI 3.00 3.31 0.35 2.96 1.35 %
Ritchie Bros. Auctioneers Inc RBA 30.00 33.70 4.10 29.60 1.35 %
iShares Barclays 10-20 Year Treasury Bond Fund TLH 137.00 137.56 2.40 135.16 1.36 %
Chunghwa Telecom Co., Ltd (ADR) CHT 35.00 35.79 1.25 34.54 1.33 %
iShares MSCI Frontier 100 Fund FM 28.00 28.38 0.75 27.63 1.34 %
iShares MSCI France Index (ETF) EWQ 29.00 29.67 1.05 28.62 1.33 %
AGNC Investment Corp AGNC 17.00 17.06 0.28 16.78 1.31 %
WisdomTree Japan Hedged Small Cap Fund DXJS 38.00 38.01 0.50 37.51 1.31 %
iShares MSCI Canada Index (ETF) EWC 27.00 28.00 1.35 26.65 1.31 %
Magnolia Oil & Gas Corp MGY 10.00 12.27 2.40 9.87 1.32 %
Red Hat Inc RHT 185.00 186.19 3.60 182.59 1.32 %
Kaman Corporation KAMN 55.00 58.49 4.20 54.29 1.31 %
Starwood Property Trust, Inc. STWD 22.50 22.66 0.45 22.21 1.31 %
Brookfield Infrastructure Partners L.P. BIP 40.00 41.69 2.20 39.49 1.29 %
CurrencyShares Australian Dollar Trust FXA 68.00 68.84 1.70 67.14 1.27 %
Pattern Energy Group Inc PEGI 20.00 22.00 2.25 19.75 1.27 %
WisdomTree Japan SmallCap Dividend Fund DFJ 65.00 65.16 0.95 64.21 1.23 %
Lee Enterprises, Incorporated LEE 2.50 2.97 0.50 2.47 1.21 %
Main Street Capital Corporation MAIN 40.00 40.92 1.40 39.52 1.21 %
iShares MSCI USA Size Factor ETF SIZE 88.00 88.34 1.40 86.94 1.22 %
PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund LTPZ 66.00 66.57 1.35 65.22 1.20 %
iShares MSCI EAFE Value Index (ETF) EFV 48.00 48.09 0.65 47.44 1.18 %
American Public Education, Inc. APEI 25.00 29.42 4.70 24.72 1.13 %
AlphaClone Alternative Alpha ETF ALFA 51.00 51.49 1.05 50.44 1.11 %
Lakeland Financial Corporation LKFN 45.00 46.66 2.15 44.51 1.11 %
National Grid plc (ADR) NGG 50.00 51.51 2.05 49.46 1.09 %
Canadian Imperial Bank of Commerce (USA) CM 75.00 79.80 5.60 74.20 1.08 %
Xcel Energy Inc XEL 55.00 58.51 4.10 54.41 1.08 %
iShares S&P Europe 350 Index (ETF) IEV 43.00 43.55 1.00 42.55 1.06 %
iShares MSCI EAFE Small Cap Index SCZ 56.00 56.92 1.50 55.42 1.05 %
Hecla Mining Company HL 1.00 1.39 0.40 0.99 1.01 %
MGM Growth Properties LLC MGP 30.00 31.70 2.00 29.70 1.01 %
Townsquare Media Inc TSQ 5.00 5.50 0.55 4.95 1.01 %
WSFS Financial Corporation WSFS 40.00 41.45 1.85 39.60 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.