In the Money Covered Calls for 10/18/2019 - 147 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
StoneMor Partners L.P. STON 2.50 2.60 0.65 1.95 28.21 %
Mallinckrodt PLC MNK 9.00 9.22 2.15 7.07 27.30 %
Rite Aid Corporation RAD 8.00 8.10 1.57 6.53 22.51 %
Dynavax Technologies Corporation DVAX 6.00 6.36 1.45 4.91 22.20 %
Arlo Technologies Inc ARLO 4.00 4.03 0.75 3.28 21.95 %
Solid Biosciences Inc SLDB 5.00 5.96 1.85 4.11 21.65 %
Resonant Inc RESN 2.50 2.71 0.65 2.06 21.36 %
Regenxbio Inc RGNX 40.00 42.60 9.20 33.40 19.76 %
Intrexon Corp XON 4.00 4.71 1.35 3.36 19.05 %
Clovis Oncology Inc CLVS 17.00 17.29 3.00 14.29 18.96 %
Telaria Inc TLRA 7.50 8.21 1.90 6.31 18.86 %
Madrigal Pharmaceuticals Inc MDGL 95.00 98.47 18.40 80.07 18.65 %
Energy Fuels, Inc UUUU 2.50 2.66 0.55 2.11 18.48 %
IMPINJ Inc PI 25.00 25.51 4.40 21.11 18.43 %
ZIOPHARM Oncology Inc. ZIOP 4.00 4.23 0.85 3.38 18.34 %
MacroGenics Inc MGNX 17.50 18.40 3.60 14.80 18.24 %
Covia Holdings Corp CVIA 2.50 2.92 0.80 2.12 17.92 %
Cronos Group Inc. CRON 16.00 16.13 2.55 13.58 17.82 %
Adient PLC ADNT 16.00 16.80 3.20 13.60 17.65 %
Acorda Therapeutics Inc ACOR 10.00 10.96 2.45 8.51 17.51 %
Blue Apron Holdings Inc APRN 0.50 0.73 0.30 0.43 17.15 %
Guardant Health Inc GH 70.00 71.46 11.70 59.76 17.14 %
Scientific Games Corp SGMS 19.00 19.62 3.40 16.22 17.14 %
Bitauto Hldg Ltd (ADR) BITA 10.00 10.24 1.70 8.54 17.10 %
Identiv Inc INVE 5.00 5.02 0.75 4.27 17.10 %
Nektar Therapeutics NKTR 33.00 33.48 5.30 28.18 17.10 %
Carrizo Oil & Gas Inc CRZO 12.00 12.31 2.05 10.26 16.96 %
HUYA Inc - ADR HUYA 20.00 20.51 3.40 17.11 16.89 %
Novartis AG (ADR) NVS 82.50 83.93 13.30 70.63 16.81 %
Roku Inc ROKU 85.00 88.00 15.05 72.95 16.52 %
Minerva Neurosciences Inc NERV 5.00 5.40 1.10 4.30 16.28 %
Radius Health Inc RDUS 20.00 20.42 3.20 17.22 16.14 %
Endo International PLC ENDP 6.00 6.32 1.15 5.17 16.05 %
Uniqure NV QURE 60.00 62.02 10.30 51.72 16.01 %
Zogenix, Inc. ZGNX 39.00 39.02 5.40 33.62 16.00 %
Galectin Therapeutics Inc GALT 4.00 4.25 0.80 3.45 15.94 %
Hibbett Sports, Inc. HIBB 20.00 20.01 2.75 17.26 15.87 %
Direxion Daily China Bull 3x Shares YINN 18.00 18.15 2.60 15.55 15.76 %
StoneCo Ltd STNE 27.50 27.76 4.00 23.76 15.74 %
Natera Inc NTRA 22.50 22.85 3.40 19.45 15.68 %
Direxion Daily India Bull 3x Shares INDL 72.00 72.73 10.40 62.33 15.51 %
Trade Desk Inc TTD 195.00 198.92 30.00 168.92 15.44 %
Conn's Inc CONN 22.00 22.36 3.30 19.06 15.42 %
Ultra DJ-AIG Crude Oil ProShares UCO 22.00 22.22 3.15 19.07 15.36 %
Net 1 UEPS Technologies Inc UEPS 4.00 4.02 0.55 3.47 15.27 %
22nd Century Group Inc XXII 2.00 2.08 0.35 1.73 15.27 %
American Superconductor Corporation AMSC 10.00 10.58 1.90 8.68 15.21 %
Blueprint Medicines Corp BPMC 80.00 81.25 11.80 69.45 15.19 %
Nutanix Inc NTNX 35.00 36.60 6.20 30.40 15.13 %
CymaBay Therapeutics Inc CBAY 10.00 12.30 3.60 8.70 14.94 %
Direxion Energy Bear 3X Shares ERY 44.00 44.38 6.10 38.28 14.94 %
Tenneco Inc TEN 10.00 10.70 2.00 8.70 14.94 %
Biohaven Pharmaceutical Holding Co Ltd BHVN 60.00 62.06 9.80 52.26 14.81 %
Vicor Corp VICR 30.00 31.45 5.30 26.15 14.72 %
Signet Jewelers Ltd. SIG 20.00 20.94 3.50 17.44 14.68 %
Direxion Technology Bull 3X Shares TECL 135.00 138.92 21.20 117.72 14.68 %
Direxion Emerging Markets Bull 3X Shares EDC 65.00 65.09 8.40 56.69 14.66 %
Ascendis Pharma A/S ASND 125.00 126.94 17.90 109.03 14.64 %
Snap Inc SNAP 11.00 11.31 1.71 9.60 14.58 %
Twilio Inc TWLO 135.00 137.84 20.00 117.84 14.56 %
Hertz Global Holdings Inc HTZ 15.00 15.45 2.35 13.10 14.50 %
Direxion Daily China 3X Bear Shares YANG 55.00 55.95 7.90 48.05 14.46 %
Weibo Corp (ADR) WB 50.00 51.09 7.40 43.69 14.44 %
Advanced Micro Devices, Inc. AMD 27.00 27.42 3.80 23.62 14.31 %
Chesapeake Energy Corporation CHK 2.00 2.19 0.44 1.75 14.29 %
Anavex Life Sciences Corp AVXL 2.50 3.59 1.40 2.19 14.16 %
Direxion Emerging Markets Bear 3X Shares EDZ 51.00 51.78 7.10 44.68 14.15 %
Scorpio Tankers Inc. STNG 26.00 26.29 3.50 22.79 14.09 %
PetIQ Inc PETQ 28.00 28.66 4.10 24.56 14.01 %
Iridium Communications Inc IRDM 23.00 23.29 3.10 20.19 13.92 %
United States Steel Corporation X 14.00 14.26 1.96 12.30 13.82 %
Container Store Group Inc TCS 7.50 7.84 1.25 6.59 13.81 %
Direxion Small Cap Bull 3X Shares TNA 59.00 59.17 7.30 51.87 13.75 %
Infinera Corp. INFN 3.00 3.24 0.60 2.64 13.64 %
Proteostasis Therapeutics Inc PTI 1.00 1.08 0.20 0.88 13.64 %
Ra Pharmaceuticals Inc RARX 22.50 23.40 3.60 19.80 13.64 %
Vivint Solar Inc VSLR 7.00 7.16 1.00 6.16 13.64 %
Akcea Therapeutics Inc AKCA 20.00 21.01 3.40 17.61 13.57 %
Pinduoduo Inc PDD 20.00 20.46 2.85 17.61 13.57 %
Vericel Corp VCEL 15.00 15.71 2.50 13.21 13.55 %
Chemours Co CC 23.00 23.47 3.20 20.27 13.47 %
Tabula Rasa HealthCare Inc TRHC 45.00 46.40 6.70 39.70 13.35 %
Moderna Inc MRNA 20.00 21.95 4.30 17.65 13.31 %
Canopy Growth Corporation CGC 45.00 46.03 6.30 39.73 13.26 %
Smith Micro Software, Inc. SMSI 3.00 3.20 0.55 2.65 13.21 %
PDC Energy Inc PDCE 35.00 35.12 4.20 30.92 13.20 %
Athenex Inc ATNX 12.50 14.05 3.00 11.05 13.12 %
Banco Macro SA (ADR) BMA 45.00 48.98 9.20 39.78 13.12 %
I.D. Systems, Inc. IDSY 5.00 5.02 0.60 4.42 13.12 %
Canadian Solar Inc. CSIQ 17.00 17.93 2.90 15.03 13.11 %
Callon Petroleum Company CPE 7.00 7.44 1.25 6.19 13.09 %
Direxion Energy Bull 3X Shares ERX 19.00 19.70 2.90 16.80 13.10 %
Grupo Financiero Galicia S.A. (ADR) GGAL 25.00 26.21 4.10 22.11 13.07 %
Enanta Pharmaceuticals Inc ENTA 90.00 93.56 13.90 79.66 12.98 %
Crispr Therapeutics AG CRSP 35.00 38.89 7.90 30.99 12.94 %
Intersect ENT Inc XENT 25.00 25.65 3.50 22.15 12.87 %
EXACT Sciences Corporation EXAS 92.50 94.91 12.90 82.01 12.79 %
Express, Inc. EXPR 3.00 3.31 0.65 2.66 12.78 %
Workiva Inc WK 55.00 55.32 6.50 48.82 12.66 %
Big 5 Sporting Goods Corporation BGFV 2.50 2.57 0.35 2.22 12.61 %
FormFactor, Inc. FORM 15.00 15.02 1.70 13.32 12.61 %
GoPro Inc GPRO 7.00 7.25 1.03 6.22 12.54 %
2U Inc TWOU 40.00 40.67 5.10 35.57 12.45 %
Party City Holdco Inc PRTY 7.50 8.27 1.60 6.67 12.44 %
ProShares UltraShort DJUBS Crude Oil SCO 15.00 15.99 2.65 13.34 12.40 %
Farfetch Ltd FTCH 21.00 22.19 3.50 18.69 12.36 %
Office Depot Inc ODP 2.00 2.03 0.25 1.78 12.36 %
Sonos Inc SONO 10.00 10.45 1.55 8.90 12.36 %
Micron Technology, Inc. MU 34.00 34.72 4.45 30.27 12.32 %
Direxion Technology Bear 3X Shares TECS 14.00 14.87 2.40 12.46 12.31 %
Renewable Energy Group Inc REGI 15.00 16.06 2.70 13.36 12.28 %
Bonanza Creek Energy Inc BCEI 22.50 22.80 2.75 20.05 12.22 %
Daqo New Energy Corp DQ 35.00 38.69 7.50 31.19 12.22 %
TiVo Corp TIVO 7.00 7.04 0.80 6.24 12.18 %
Allegheny Technologies Incorporated ATI 22.50 22.57 2.50 20.07 12.14 %
NanoString Technologies Inc NSTG 25.00 26.80 4.50 22.30 12.11 %
Alder Biopharmaceuticals Inc ALDR 10.00 11.13 2.20 8.93 11.98 %
Teladoc Health Inc TDOC 60.00 62.99 9.40 53.59 11.96 %
Laredo Petroleum Inc LPI 3.00 3.23 0.55 2.68 11.94 %
Telenav Inc TNAV 7.50 7.80 1.10 6.70 11.94 %
Oceaneering International OII 17.50 17.69 2.05 15.64 11.89 %
Akebia Therapeutics Inc AKBA 5.00 5.57 1.10 4.47 11.86 %
CarGurus Inc CARG 35.00 35.99 4.70 31.29 11.86 %
Kala Pharmaceuticals Inc KALA 5.00 5.92 1.45 4.47 11.86 %
Maxar Technologies Inc MAXR 5.00 6.92 2.45 4.47 11.86 %
American Axle & Manufact. Holdings, Inc. AXL 11.00 11.14 1.30 9.84 11.79 %
GMS Inc GMS 17.50 18.21 2.55 15.66 11.75 %
Weight Watchers International, Inc. WW 17.50 19.46 3.80 15.66 11.75 %
Intellia Therapeutics Inc NTLA 12.50 14.79 3.60 11.19 11.71 %
Frontdoor Inc FTDR 41.00 41.71 5.00 36.71 11.69 %
Amicus Therapeutics, Inc. FOLD 11.00 11.85 2.00 9.85 11.68 %
COMSCORE, Inc. SCOR 10.00 10.31 1.35 8.96 11.61 %
Tilly's Inc TLYS 10.00 10.66 1.70 8.96 11.61 %
Direxion Daily Aerospace & Defense Bull 3X Shares ETF DFEN 49.00 49.01 5.10 43.91 11.59 %
Wix.Com Ltd WIX 135.00 136.39 15.30 121.09 11.49 %
Cleveland-Cliffs Inc CLF 9.00 9.47 1.39 8.08 11.39 %
Lendingtree Inc TREE 370.00 378.93 46.70 332.23 11.37 %
Dropbox Inc DBX 23.00 23.21 2.55 20.66 11.33 %
Veeco Instruments Inc. VECO 11.00 11.58 1.70 9.88 11.34 %
ON Semiconductor Corp ON 18.00 18.17 2.00 16.17 11.32 %
Skechers USA Inc SKX 29.00 29.36 3.30 26.06 11.28 %
Wave Life Sciences Ltd WVE 22.50 24.92 4.70 20.22 11.28 %
Canada Goose Holdings inc. GOOS 45.00 49.15 8.70 40.45 11.25 %
Mitek Systems, Inc. MITK 10.00 10.19 1.20 8.99 11.23 %
Despegar.com Corp DESP 12.50 12.59 1.35 11.24 11.21 %
Five9 Inc FIVN 50.00 51.07 6.10 44.97 11.19 %
Alcoa Corp AA 24.00 24.24 2.65 21.59 11.16 %
AxoGen Inc AXGN 20.00 21.60 3.60 18.00 11.11 %
Eventbrite Inc EB 15.00 16.35 2.85 13.50 11.11 %
National Beverage Corp. FIZZ 50.00 52.00 7.00 45.00 11.11 %
W&T Offshore, Inc. WTI 4.00 4.60 1.00 3.60 11.11 %
Shopify Inc (US) SHOP 270.00 278.45 35.40 243.05 11.09 %
Arena Pharmaceuticals, Inc. ARNA 50.00 53.87 8.85 45.02 11.06 %
Hawaiian Holdings, Inc. HA 26.00 26.26 2.85 23.41 11.06 %
Navistar International Corp NAV 31.00 31.91 4.00 27.91 11.07 %
Glaukos Corp GKOS 65.00 66.54 8.00 58.54 11.04 %
World Wrestling Entertainment, Inc. WWE 75.00 77.49 9.90 67.59 10.96 %
Floor & Decor Holdings Inc FND 37.50 38.92 5.10 33.82 10.88 %
Cyberark Software Ltd CYBR 135.00 135.77 14.00 121.77 10.86 %
Baozun Inc (ADR) BZUN 35.00 38.28 6.70 31.58 10.83 %
ChemoCentryx Inc CCXI 11.00 11.78 1.85 9.93 10.83 %
Carbon Black Inc CBLK 15.00 16.49 2.95 13.54 10.78 %
58.com Inc (ADR) WUBA 55.00 56.95 7.30 49.65 10.78 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 20.00 20.26 2.20 18.06 10.74 %
Fabrinet FN 45.00 46.05 5.40 40.65 10.70 %
Upland Software Inc UPLD 45.00 47.45 6.80 40.65 10.70 %
YPF SA (ADR) YPF 15.00 15.30 1.75 13.55 10.70 %
Devon Energy Corp DVN 29.00 29.31 3.10 26.21 10.64 %
Netflix, Inc. NFLX 355.00 359.74 38.90 320.84 10.65 %
ArQule, Inc. ARQL 5.00 7.22 2.70 4.52 10.62 %
Zafgen Inc ZFGN 2.50 2.66 0.40 2.26 10.62 %
Bausch Health Companies Inc BHC 24.00 24.44 2.74 21.70 10.60 %
LYFT Inc LYFT 57.50 57.79 5.80 51.99 10.60 %
Tableau Software Inc DATA 115.00 116.53 12.50 104.03 10.55 %
BioMarin Pharmaceutical Inc. BMRN 85.00 87.71 10.80 76.91 10.52 %
Insteel Industries Inc IIIN 20.00 20.05 1.95 18.10 10.53 %
Enerplus Corp (USA) ERF 8.00 8.09 0.85 7.24 10.50 %
Ciena Corporation CIEN 35.00 35.24 3.55 31.69 10.44 %
Groupon Inc GRPN 3.50 3.54 0.37 3.17 10.41 %
ProShares Ultra Gold Miners GDXX 28.00 28.32 2.95 25.37 10.37 %
Mobileiron Inc MOBL 5.00 5.73 1.20 4.53 10.38 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 47.00 47.59 5.00 42.59 10.35 %
Align Technology, Inc. ALGN 310.00 318.66 37.70 280.96 10.34 %
General Electric Company GE 9.00 9.91 1.75 8.16 10.29 %
Tellurian Inc TELL 7.50 8.65 1.85 6.80 10.29 %
Peabody Energy Corporation BTU 25.15 25.31 2.50 22.81 10.26 %
RingCentral Inc RNG 120.00 122.53 13.70 108.83 10.26 %
Cimpress NV CMPR 90.00 90.35 8.70 81.65 10.23 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 14.00 14.22 1.52 12.70 10.24 %
Griffon Corporation GFF 15.00 15.06 1.45 13.61 10.21 %
Penn Virginia Corporation PVAC 35.00 35.96 4.20 31.76 10.20 %
Capri Holdings Ltd CPRI 37.50 39.74 5.70 34.04 10.16 %
Tencent Music Entertainment Group - ADR TME 14.00 14.06 1.35 12.71 10.15 %
Chuy's Holdings Inc CHUY 22.50 22.73 2.30 20.43 10.13 %
Secureworks Corp SCWX 15.00 16.92 3.30 13.62 10.13 %
IPG Photonics Corporation IPGP 130.00 133.82 15.70 118.12 10.06 %
Mercury Systems Inc MRCY 70.00 71.00 7.40 63.60 10.06 %
Penn National Gaming, Inc PENN 21.00 21.38 2.30 19.08 10.06 %
ProShares Ultra QQQ (ETF) QLD 90.00 90.42 8.60 81.82 10.00 %
New Oriental Education & Tech Grp (ADR) EDU 80.00 82.84 10.10 72.74 9.98 %
Atlas Air Worldwide Holdings, Inc. AAWW 37.50 38.90 4.80 34.10 9.97 %
Avid Technology, Inc. AVID 7.50 8.22 1.40 6.82 9.97 %
American Woodmark Corporation AMWD 85.00 86.82 9.50 77.32 9.93 %
Hi-Crush Partners LP HCLP 2.00 2.27 0.45 1.82 9.89 %
Tata Motors Limited (ADR) TTM 12.00 12.57 1.65 10.92 9.89 %
Proto Labs Inc PRLB 105.00 105.79 10.20 95.59 9.84 %
Western Digital Corp WDC 40.00 42.20 5.75 36.45 9.74 %
Big Lots, Inc. BIG 30.00 30.64 3.30 27.34 9.73 %
Spotify Technology SA SPOT 125.00 127.08 13.10 113.98 9.67 %
Advanced Energy Industries, Inc. AEIS 50.00 50.90 5.30 45.60 9.65 %
Affimed NV AFMD 2.50 3.08 0.80 2.28 9.65 %
Jeld-Wen Holding Inc JELD 20.00 20.40 2.15 18.25 9.59 %
Integer Holdings Corp ITGR 70.00 70.59 6.70 63.89 9.56 %
Penumbra Inc PEN 135.00 137.31 14.10 123.21 9.57 %
MasTec, Inc. MTZ 47.00 47.30 4.40 42.90 9.56 %
Silicon Laboratories SLAB 95.00 95.32 8.60 86.72 9.55 %
Zendesk Inc ZEN 85.00 89.01 11.40 77.61 9.52 %
Brooks Automation, Inc BRKS 35.00 35.86 3.90 31.96 9.51 %
Verso Corp VRS 17.50 18.48 2.50 15.98 9.51 %
LendingClub Corp LC 3.00 3.19 0.45 2.74 9.49 %
Tower Semiconductor Ltd. (USA) TSEM 15.00 15.70 2.00 13.70 9.49 %
Teradyne, Inc. TER 43.00 43.48 4.20 39.28 9.47 %
Autodesk, Inc. ADSK 170.00 174.01 18.70 155.31 9.46 %
KB Home KBH 26.00 26.39 2.62 23.77 9.40 %
II-VI, Inc. IIVI 30.00 32.83 5.40 27.43 9.37 %
Inphi Corporation IPHI 40.00 43.18 6.60 36.58 9.35 %
Liberty Global PLC LBTYA 25.00 25.42 2.55 22.87 9.31 %
Encana Corp (USA) ECA 6.00 6.49 1.00 5.49 9.29 %
Telefonaktiebolaget LM Ericsson ERIC 10.00 10.05 0.90 9.15 9.29 %
Revance Therapeutics Inc RVNC 10.00 11.90 2.75 9.15 9.29 %
Companhia de Saneamento Bsc DEDSP (ADR) SBS 10.00 10.45 1.30 9.15 9.29 %
Innovative Industrial Properties Inc IIPR 85.00 87.29 9.50 77.79 9.27 %
TopBuild Corp BLD 80.00 81.23 8.00 73.23 9.24 %
Chegg Inc CHGG 35.00 37.24 5.20 32.04 9.24 %
Tradeweb Markets Inc TW 40.00 43.52 6.90 36.62 9.23 %
Elanco Animal Health Inc ELAN 32.00 32.30 3.00 29.30 9.22 %
ZTO Express (Cayman) Inc (ADR) ZTO 18.00 18.03 1.55 16.48 9.22 %
First Majestic Silver Corp. AG 5.00 5.53 0.95 4.58 9.17 %
C&J Energy Services Inc CJ 12.50 13.65 2.20 11.45 9.17 %
SEADRILL LTD SDRL 5.00 7.03 2.45 4.58 9.17 %
Delek US Holdings Inc DK 35.00 36.17 4.10 32.07 9.14 %
Harsco Corporation HSC 25.00 25.21 2.30 22.91 9.12 %
Sothebys BID 38.00 38.23 3.40 34.83 9.10 %
Marathon Oil Corporation MRO 15.00 15.43 1.68 13.75 9.09 %
Talos Energy Inc TALO 25.00 26.82 3.90 22.92 9.08 %
Westinghouse Air Brake Technologies Corp WAB 65.00 65.31 5.70 59.61 9.04 %
Sanmina Corp SANM 29.00 29.30 2.70 26.60 9.02 %
OraSure Technologies, Inc. OSUR 7.50 8.38 1.50 6.88 9.01 %
STMicroelectronics NV (ADR) STM 15.00 16.06 2.30 13.76 9.01 %
Applied Materials, Inc. AMAT 40.00 40.50 3.80 36.70 8.99 %
Levi Strauss & Co. LEVI 22.00 22.39 2.20 20.19 8.96 %
World Acceptance Corp. WRLD 135.00 137.21 13.30 123.91 8.95 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 20.00 20.61 2.25 18.36 8.93 %
Pan American Silver Corp. (USA) PAAS 10.00 10.33 1.15 9.18 8.93 %
Ultra Russell2000 ProShares UWM 66.00 66.31 5.70 60.61 8.89 %
Turning Point Brands Inc TPB 45.00 49.83 8.50 41.33 8.88 %
VMware, Inc. VMW 200.00 203.75 20.00 183.75 8.84 %
Vocera Communications Inc VCRA 30.00 32.47 4.90 27.57 8.81 %
Lam Research Corporation LRCX 185.00 187.18 17.15 170.03 8.80 %
Points International Ltd (USA) PCOM 12.50 12.99 1.50 11.49 8.79 %
Ollie's Bargain Outlet Holdings Inc OLLI 97.50 99.86 10.20 89.66 8.74 %
Pluralsight Inc PS 30.00 33.49 5.90 27.59 8.74 %
AppFolio Inc APPF 95.00 96.48 9.10 87.38 8.72 %
Direxion Mid Cap Bull 3X Shares MIDU 39.00 39.67 3.80 35.87 8.72 %
NXP Semiconductors NV NXPI 90.00 93.59 10.80 82.79 8.71 %
Calix Inc CALX 6.00 6.62 1.10 5.52 8.70 %
Concert Pharmaceuticals Inc CNCE 10.00 10.80 1.60 9.20 8.70 %
Mylan NV MYL 17.50 19.65 3.55 16.10 8.70 %
Pareteum Corp TEUM 2.50 4.85 2.55 2.30 8.70 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.00 9.84 1.56 8.28 8.70 %
YRC Worldwide Inc YRCW 4.00 5.00 1.32 3.68 8.70 %
USANA Health Sciences, Inc. USNA 75.00 75.62 6.60 69.02 8.66 %
PROSHARES FTSE XINHU XPP 59.00 59.50 5.20 54.30 8.66 %
CAI International Inc CAI 20.00 22.11 3.70 18.41 8.64 %
Criteo SA (ADR) CRTO 17.50 19.81 3.70 16.11 8.63 %
Tutor Perini Corp TPC 15.00 15.71 1.90 13.81 8.62 %
AMN Healthcare Services, Inc. AMN 50.00 50.84 4.80 46.04 8.60 %
Hub Group Inc HUBG 40.00 41.03 4.20 36.83 8.61 %
Direxion Daily Financial Bull 3X Shares FAS 69.00 69.50 5.95 63.55 8.58 %
Career Education Corp. CECO 18.00 18.18 1.60 16.58 8.56 %
Grupo Televisa SAB (ADR) TV 9.00 9.09 0.80 8.29 8.56 %
MKS Instruments, Inc. MKSI 75.00 75.19 6.10 69.09 8.55 %
ProShares UltraShort QQQ (ETF) QID 33.00 33.85 3.45 30.40 8.55 %
Cubic Corporation CUB 60.00 60.79 5.50 55.29 8.52 %
Etfmg Alternative Harvest Etf MJ 34.00 34.13 2.80 31.33 8.52 %
Cigna Corp CI 150.00 152.83 14.55 138.28 8.48 %
EOG Resources Inc EOG 92.50 92.90 7.60 85.30 8.44 %
Group 1 Automotive, Inc. GPI 75.00 75.97 6.80 69.17 8.43 %
Unisys Corporation UIS 9.00 9.75 1.45 8.30 8.43 %
Hanger Inc HNGR 20.00 20.10 1.65 18.45 8.40 %
Ionis Pharmaceuticals Inc IONS 65.00 68.56 8.60 59.96 8.41 %
WESCO International, Inc. WCC 50.00 50.03 3.90 46.13 8.39 %
Mattel Inc MAT 10.00 10.93 1.70 9.23 8.34 %
Lantheus Holdings Inc LNTH 22.50 24.77 4.00 20.77 8.33 %
Trex Company Inc TREX 60.00 63.69 8.30 55.39 8.32 %
Kura Oncology Inc KURA 15.00 15.85 2.00 13.85 8.30 %
Alibaba Group Holding Ltd BABA 155.00 158.79 15.65 143.14 8.29 %
Under Armour, Inc. UA 20.00 21.37 2.90 18.47 8.28 %
LivaNova PLC LIVN 70.00 72.16 7.50 64.66 8.26 %
NCR Corporation NCR 31.00 31.84 3.20 28.64 8.24 %
Atlantic Power Corp AT 2.50 2.51 0.20 2.31 8.23 %
Hollysys Automation Technologies Ltd HOLI 17.50 18.77 2.60 16.17 8.23 %
Terex Corporation TEX 28.00 28.68 2.80 25.88 8.19 %
Dell Technologies Inc DELL 67.50 69.00 6.60 62.40 8.17 %
Kohl's Corporation KSS 52.50 53.43 4.90 48.53 8.18 %
Insperity Inc NSP 115.00 115.51 9.20 106.31 8.17 %
PTC Inc PTC 85.00 86.60 8.00 78.60 8.14 %
BorgWarner Inc. BWA 35.00 35.32 2.95 32.37 8.12 %
Briggs & Stratton Corporation BGG 10.00 10.10 0.85 9.25 8.11 %
ASML Holding NV (ADR) ASML 190.00 191.50 15.70 175.80 8.08 %
Changyou.Com Ltd (ADR) CYOU 17.00 17.93 2.20 15.73 8.07 %
Kulicke and Soffa Industries Inc. KLIC 19.00 19.63 2.05 17.58 8.08 %
International Game Technology PLC IGT 13.00 13.43 1.40 12.03 8.06 %
Microchip Technology Inc. MCHP 80.00 81.83 7.80 74.03 8.06 %
NGL Energy Partners LP NGL 15.00 15.03 1.15 13.88 8.07 %
Red Rock Resorts Inc RRR 22.50 22.82 2.00 20.82 8.07 %
Lexicon Pharmaceuticals, Inc. LXRX 5.00 5.88 1.25 4.63 7.99 %
Addus Homecare Corporation ADUS 70.00 71.13 6.30 64.83 7.97 %
Direxion Daily Gold Miners Bear 3X Shares DUST 20.00 23.53 5.00 18.53 7.96 %
SVMK Inc SVMK 15.00 17.00 3.10 13.90 7.91 %
TrueCar Inc TRUE 6.00 6.41 0.85 5.56 7.91 %
Adobe Inc ADBE 280.00 281.85 22.35 259.50 7.90 %
Vertex Pharmaceuticals Incorporated VRTX 170.00 172.37 14.80 157.57 7.89 %
Gol Linhas Aereas Inteligentes SA (ADR) GOL 10.00 11.42 2.15 9.27 7.87 %
CNX Resources Corp CNX 7.00 7.82 1.33 6.49 7.86 %
Under Armour Inc UAA 22.50 24.26 3.40 20.86 7.86 %
Apache Corporation APA 27.50 29.50 4.00 25.50 7.84 %
Davita Inc DVA 47.50 49.25 5.20 44.05 7.83 %
Intuitive Surgical, Inc. ISRG 485.00 485.25 35.50 449.75 7.84 %
Amazon.com, Inc. AMZN 1,855.00 1,859.42 138.95 1,720.47 7.82 %
Symantec Corporation SYMC 20.00 20.29 1.74 18.55 7.82 %
Teradata Corporation TDC 35.00 35.36 2.90 32.46 7.83 %
Triple-S Management Corp. GTS 25.00 26.99 3.80 23.19 7.81 %
EPAM Systems Inc EPAM 170.00 171.23 13.50 157.73 7.78 %
CarMax, Inc KMX 77.50 77.90 6.00 71.90 7.79 %
Westrock Co WRK 35.00 35.22 2.75 32.47 7.79 %
Aquinox Pharmaceuticals Inc AQXP 2.50 2.62 0.30 2.32 7.76 %
Bloomin' Brands Inc BLMN 20.00 20.21 1.65 18.56 7.76 %
CommVault Systems, Inc. CVLT 47.50 48.28 4.20 44.08 7.76 %
Lonestar Resources US Inc LONE 2.50 3.32 1.00 2.32 7.76 %
AngloGold Ashanti Limited (ADR) AU 11.00 11.61 1.40 10.21 7.74 %
Winnebago Industries, Inc. WGO 30.00 33.35 5.50 27.85 7.72 %
Hanesbrands Inc. HBI 16.00 16.41 1.55 14.86 7.71 %
Credit Acceptance Corp. CACC 470.00 470.92 34.50 436.42 7.69 %
Altra Industrial Motion Corp AIMC 33.00 33.85 3.20 30.65 7.67 %
Care.com Inc CRCM 12.50 14.56 2.95 11.61 7.67 %
Biogen Inc BIIB 230.00 234.96 21.30 213.66 7.65 %
Barnes & Noble, Inc. BKS 4.50 4.88 0.70 4.18 7.66 %
SPDR S&P Biotech (ETF) XBI 82.00 82.67 6.50 76.17 7.65 %
Rev Group Inc REVG 10.00 11.49 2.20 9.29 7.64 %
Baker Hughes A GE Co BHGE 23.00 23.37 2.00 21.37 7.63 %
Liberty LiLAC Group Class C LILAK 17.50 17.81 1.55 16.26 7.63 %
United States Cellular Corp USM 45.00 46.21 4.40 41.81 7.63 %
Natural Gas Services Group, Inc. NGS 15.00 15.94 2.00 13.94 7.60 %
Kroger Co KR 23.00 23.99 2.61 21.38 7.58 %
Line Corp (ADR) LN 30.00 31.09 3.20 27.89 7.57 %
Cabot Microelectronics Corporation CCMP 100.00 102.38 9.40 92.98 7.55 %
Culp, Inc. CULP 17.50 18.42 2.15 16.27 7.56 %
Sony Corp (ADR) SNE 50.00 50.49 4.00 46.49 7.55 %
Transenterix Inc TRXC 1.00 1.28 0.35 0.93 7.53 %
Guidewire Software Inc GWRE 105.00 107.68 10.00 97.68 7.49 %
Papa John's Int'l, Inc. PZZA 45.00 47.16 5.30 41.86 7.50 %
Veritiv Corp VRTV 17.50 19.48 3.20 16.28 7.49 %
Arconic Inc ARNC 22.00 22.36 1.89 20.47 7.47 %
PROSHARES EMERG MKTS EET 64.00 64.85 5.30 59.55 7.47 %
Galapagos NV GLPG 115.00 119.31 12.30 107.01 7.47 %
Live Nation Entertainment, Inc. LYV 62.50 62.87 4.70 58.17 7.44 %
Murphy Oil Corporation MUR 25.00 26.67 3.40 23.27 7.43 %
Allegiant Travel Company ALGT 140.00 142.93 12.60 130.33 7.42 %
Patterson Companies, Inc. PDCO 22.00 22.53 2.05 20.48 7.42 %
Carriage Services, Inc. CSV 20.00 20.22 1.60 18.62 7.41 %
Deluxe Corporation DLX 40.00 40.24 3.00 37.24 7.41 %
Eagle Materials, Inc. EXP 87.50 89.46 8.00 81.46 7.41 %
IAC/InterActiveCorp IAC 220.00 226.72 21.90 204.82 7.41 %
IDEXX Laboratories, Inc. IDXX 250.00 250.35 17.60 232.75 7.41 %
FedEx Corporation FDX 160.00 161.99 13.00 148.99 7.39 %
Ameresco Inc AMRC 15.00 15.52 1.55 13.97 7.37 %
Garrett Motion Inc GTX 15.00 17.07 3.10 13.97 7.37 %
Oshkosh Corp OSK 75.00 76.55 6.70 69.85 7.37 %
SPS Commerce, Inc. SPSC 100.00 104.95 11.80 93.15 7.35 %
Kraton Corp KRA 25.00 27.69 4.40 23.29 7.34 %
PulteGroup, Inc. PHM 32.00 32.12 2.30 29.82 7.29 %
Qurate Retail Inc QRTEA 12.50 13.45 1.80 11.65 7.30 %
Flex Ltd FLEX 9.00 9.71 1.32 8.39 7.27 %
LCI Industries LCII 85.00 87.54 8.30 79.24 7.27 %
Marathon Petroleum Corp MPC 50.00 51.91 5.30 46.61 7.27 %
Booking Holdings Inc BKNG 1,740.00 1,744.62 122.30 1,622.32 7.25 %
Comtech Telecomm. Corp. CMTL 20.00 22.15 3.50 18.65 7.24 %
MicroStrategy Incorporated MSTR 135.00 136.28 10.40 125.88 7.24 %
Apple Inc. AAPL 180.00 182.79 14.90 167.89 7.21 %
P H Glatfelter Co GLT 15.00 15.24 1.25 13.99 7.22 %
QUALCOMM, Inc. QCOM 67.50 69.31 6.35 62.96 7.21 %
Westlake Chemical Corporation WLK 60.00 62.86 6.90 55.96 7.22 %
Aspen Technology, Inc. AZPN 115.00 116.38 9.10 107.28 7.20 %
Methanex Corporation (USA) MEOH 45.00 46.68 4.70 41.98 7.19 %
AutoNation, Inc. AN 39.00 39.89 3.50 36.39 7.17 %
GrafTech International Ltd EAF 10.00 10.43 1.10 9.33 7.18 %
Dave & Buster's Entertainment Inc PLAY 50.00 54.05 7.40 46.65 7.18 %
Catalent Inc CTLT 45.00 46.19 4.20 41.99 7.17 %
Oxford Industries Inc OXM 70.00 73.72 8.40 65.32 7.16 %
PRA Health Sciences Inc PRAH 85.00 87.31 8.00 79.31 7.17 %
Spirit AeroSystems Holdings, Inc. SPR 82.50 83.69 6.70 76.99 7.16 %
Strategic Education Inc STRA 175.00 177.01 13.70 163.31 7.16 %
ANSYS, Inc. ANSS 185.00 185.58 12.90 172.68 7.13 %
Eldorado Gold Corp (USA) EGO 3.00 3.45 0.65 2.80 7.14 %
Tidewater Inc. TDW 22.50 24.70 3.70 21.00 7.14 %
Calavo Growers, Inc. CVGW 90.00 93.51 9.50 84.01 7.13 %
Gardner Denver Holdings Inc GDI 35.00 35.67 3.00 32.67 7.13 %
Ralph Lauren Corp RL 110.00 112.79 10.10 102.69 7.12 %
TechnipFMC PLC FTI 22.00 22.99 2.45 20.54 7.11 %
Fluor Corporation (NEW) FLR 27.50 29.48 3.80 25.68 7.09 %
New York Times Co NYT 34.00 34.60 2.85 31.75 7.09 %
Beacon Roofing Supply, Inc. BECN 35.00 37.09 4.40 32.69 7.07 %
Hasbro, Inc. HAS 97.50 99.07 8.00 91.07 7.06 %
MarineMax Inc HZO 15.00 16.61 2.60 14.01 7.07 %
UltraShort Russell2000 ProShares TWM 15.00 15.56 1.55 14.01 7.07 %
Hilton Grand Vacations Inc HGV 26.00 26.34 2.05 24.29 7.04 %
Old Dominion Freight Line ODFL 140.00 143.69 12.90 130.79 7.04 %
Alaska Air Group, Inc. ALK 60.00 60.66 4.60 56.06 7.03 %
Bilibili Inc - ADR BILI 12.50 14.68 3.00 11.68 7.02 %
Medidata Solutions Inc MDSO 90.00 91.69 7.60 84.09 7.03 %
Market Vectors Oil Services ETF OIH 14.00 14.76 1.68 13.08 7.03 %
UltraShort Basic Materials ProShares SMN 30.00 30.63 2.60 28.03 7.03 %
Tegna Inc TGNA 15.00 15.66 1.65 14.01 7.03 %
United States Oil Fund LP (ETF) USO 12.50 12.74 1.06 11.68 7.02 %
Rocket Pharmaceuticals Inc RCKT 15.00 16.42 2.40 14.02 6.99 %
SandRidge Energy Inc. SD 7.50 8.31 1.30 7.01 6.99 %
Aramark ARMK 31.00 31.83 2.85 28.98 6.97 %
Rio Tinto plc (ADR) RIO 57.50 59.45 5.70 53.75 6.98 %
AerCap Holdings N.V. AER 47.50 49.11 4.70 44.41 6.96 %
Direxion Daily Financial Bear 3X Shares FAZ 8.00 8.29 0.81 7.48 6.95 %
Nordic American Tanker Ltd NAT 2.00 2.47 0.60 1.87 6.95 %
Nokia Oyj (ADR) NOK 5.00 5.12 0.45 4.67 6.95 %
Westport Innovations Inc. (USA) WPRT 2.00 2.47 0.60 1.87 6.95 %
51job, Inc. (ADR) JOBS 65.00 68.79 8.00 60.79 6.93 %
OSI Systems, Inc. OSIS 100.00 102.42 8.90 93.52 6.93 %
TRI Pointe Group Inc TPH 12.50 13.14 1.45 11.69 6.93 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 26.00 26.20 1.88 24.32 6.91 %
Designer Brands Inc DBI 17.50 19.27 2.90 16.37 6.90 %
Paypal Holdings Inc PYPL 110.00 112.47 9.55 102.92 6.88 %
ANI Pharmaceuticals Inc ANIP 65.00 69.53 8.70 60.83 6.86 %
Target Corporation TGT 77.50 77.58 5.05 72.53 6.85 %
Centennial Resource Development Inc CDEV 7.50 9.52 2.50 7.02 6.84 %
Fox Corp FOXA 37.00 37.13 2.50 34.63 6.84 %
Methode Electronics Inc. MEI 25.00 26.60 3.20 23.40 6.84 %
Expedia Group Inc EXPE 115.00 116.77 9.10 107.67 6.81 %
Avanos Medical Inc AVNS 40.00 42.46 5.00 37.46 6.78 %
Darling Ingredients Inc DAR 20.00 20.13 1.40 18.73 6.78 %
Tupperware Brands Corporation TUP 20.00 21.53 2.80 18.73 6.78 %
eBay Inc EBAY 36.00 36.32 2.60 33.72 6.76 %
ProShares Ultra Health Care RXL 98.00 98.19 6.40 91.79 6.77 %
Stanley Black & Decker, Inc. SWK 135.00 135.57 9.10 126.47 6.74 %
Cabot Oil & Gas Corporation COG 26.00 26.61 2.25 24.36 6.73 %
Ultra Dow30 ProShares DDM 45.00 45.76 3.60 42.16 6.74 %
Lowe's Companies, Inc. LOW 97.50 97.95 6.60 91.35 6.73 %
Ardmore Shipping Corp ASC 7.50 7.68 0.65 7.03 6.69 %
BBVA Banco Frances S.A. (ADR) BFR 7.50 9.28 2.25 7.03 6.69 %
Nike Inc NKE 82.50 83.19 5.85 77.34 6.67 %
National Vision Holdings Inc EYE 25.00 27.84 4.40 23.44 6.66 %
Power Integrations Inc POWI 65.00 69.04 8.10 60.94 6.66 %
Goodyear Tire & Rubber Co GT 14.00 14.93 1.80 13.13 6.63 %
Universal Health Services, Inc. UHS 125.00 125.43 8.20 117.23 6.63 %
Walgreens Boots Alliance Inc WBA 52.50 52.94 3.70 49.24 6.62 %
Allied Motion Technologies, Inc. AMOT 35.00 36.13 3.30 32.83 6.61 %
Broadcom Inc AVGO 260.00 269.00 25.10 243.90 6.60 %
Gulfport Energy Corporation GPOR 5.00 6.54 1.85 4.69 6.61 %
Natural Health Trends Corp. NHTC 10.00 10.78 1.40 9.38 6.61 %
Brookdale Senior Living, Inc. BKD 6.00 6.88 1.25 5.63 6.57 %
Kirkland Lake Gold Ltd KL 30.00 33.45 5.30 28.15 6.57 %
Marriott Vacations Worldwide Corp VAC 90.00 94.75 10.30 84.45 6.57 %
iShares MSCI South Africa Index (ETF) EZA 52.00 52.50 3.70 48.80 6.56 %
Nucor Corporation NUE 52.50 52.87 3.60 49.27 6.56 %
iShares S&P NA Tec. Semi. Idx. Fd.(ETF) SOXX 182.00 183.00 12.20 170.80 6.56 %
INTL Fcstone Inc INTL 35.00 36.56 3.70 32.86 6.51 %
Manhattan Associates, Inc. MANH 65.00 67.53 6.50 61.03 6.50 %
Spectrum Brands Holdings Inc SPB 60.00 64.54 8.20 56.34 6.50 %
Edison International EIX 60.00 61.15 4.80 56.35 6.48 %
ING Groep NV (ADR) ING 11.00 11.03 0.70 10.33 6.49 %
Vishay Intertechnology VSH 15.00 15.94 1.85 14.09 6.46 %
F5 Networks, Inc. FFIV 140.00 140.37 8.85 131.52 6.45 %
Intel Corporation INTC 43.00 44.00 3.60 40.40 6.44 %
Asbury Automotive Group, Inc. ABG 75.00 77.68 7.20 70.48 6.41 %
Domtar Corp (USA) UFS 42.50 43.04 3.10 39.94 6.41 %
United States Brent Oil Fund LP BNO 20.00 20.30 1.50 18.80 6.38 %
CSI Compressco LP CCLP 2.50 3.55 1.20 2.35 6.38 %
Curo Group Holdings Corp CURO 7.50 9.60 2.55 7.05 6.38 %
UltraShort Dow30 ProShares DXD 28.00 28.57 2.25 26.32 6.38 %
Harmonic Inc HLIT 5.00 5.40 0.70 4.70 6.38 %
Nautilus, Inc. NLS 2.50 3.10 0.75 2.35 6.38 %
Rush Enterprises, Inc. RUSHA 35.00 36.50 3.60 32.90 6.38 %
CVS Health Corp CVS 52.50 53.71 4.35 49.36 6.36 %
Merit Medical Systems, Inc. MMSI 50.00 54.01 7.00 47.01 6.36 %
Goldman Sachs Group Inc GS 195.00 195.52 12.15 183.37 6.34 %
Vail Resorts, Inc. MTN 210.00 215.93 18.40 197.53 6.31 %
Targa Resources Corp TRGP 41.00 41.67 3.10 38.57 6.30 %
Brightcove Inc BCOV 10.00 10.61 1.20 9.41 6.27 %
Intuit Inc. INTU 240.00 247.52 21.70 225.82 6.28 %
United States Gasoline UGA 31.00 31.57 2.40 29.17 6.27 %
BJ's Restaurants, Inc. BJRI 45.00 48.25 5.90 42.35 6.26 %
Nordstrom, Inc. JWN 32.50 34.34 3.75 30.59 6.24 %
Texas Instruments Incorporated TXN 105.00 106.77 7.95 98.82 6.25 %
Blucora Inc BCOR 30.00 32.34 4.10 28.24 6.23 %
Dova Pharmaceuticals Inc DOVA 7.50 9.71 2.65 7.06 6.23 %
Liberty Global Inc LBTYK 22.50 24.88 3.70 21.18 6.23 %
Masco Corp MAS 37.00 37.93 3.10 34.83 6.23 %
Morgan Stanley MS 43.00 43.48 3.00 40.48 6.23 %
Recro Pharma Inc REPH 7.50 9.31 2.25 7.06 6.23 %
ARV Assisted Living, Inc. SRS 22.00 22.21 1.50 20.71 6.23 %
Aurinia Pharmaceuticals Inc AUPH 6.00 6.50 0.85 5.65 6.19 %
Boise Cascade Co BCC 22.50 24.39 3.20 21.19 6.18 %
W W Grainger Inc GWW 250.00 259.14 23.70 235.44 6.18 %
Henry Schein, Inc. HSIC 67.50 68.67 5.10 63.57 6.18 %
Tractor Supply Company TSCO 100.00 102.89 8.70 94.19 6.17 %
Bassett Furniture Industries Inc. BSET 15.00 15.93 1.80 14.13 6.16 %
Fair Isaac Corporation FICO 290.00 296.87 23.70 273.17 6.16 %
Keurig Dr Pepper Inc KDP 29.00 29.12 1.80 27.32 6.15 %
Ooma Inc OOMA 10.00 12.37 2.95 9.42 6.16 %
Sykes Enterprises, Incorporated SYKE 25.00 25.80 2.25 23.55 6.16 %
ProShares UltraPro Short 20+ Year Treasury TTT 22.00 22.38 1.65 20.73 6.13 %
ALPS Medical Breakthroughs ETF SBIO 33.00 33.70 2.60 31.10 6.11 %
First Trust Dow Jones Internet Index FDN 142.00 142.34 8.50 133.84 6.10 %
KAR Auction Services Inc KAR 55.00 55.26 3.40 51.86 6.05 %
Zions Bancorporation NA ZION 45.00 45.43 3.00 42.43 6.06 %
Genesee & Wyoming Inc GWR 85.00 86.07 5.90 80.17 6.02 %
Sturm Ruger & Company Inc RGR 50.00 52.06 4.90 47.16 6.02 %
Xerox Corp XRX 31.00 31.85 2.60 29.25 5.98 %
Constellation Brands, Inc. STZ 200.00 204.88 16.10 188.78 5.94 %
Market Vectors Brazil Small-Cap ETF BRF 20.00 20.53 1.65 18.88 5.93 %
B2Gold Corp. BTG 2.50 2.51 0.15 2.36 5.93 %
NetSol Technologies Inc. NTWK 5.00 6.02 1.30 4.72 5.93 %
Schneider National Inc SNDR 17.50 18.52 2.00 16.52 5.93 %
Extended Stay America Inc STAY 17.50 17.77 1.25 16.52 5.93 %
VOC Energy Trust VOC 5.00 5.42 0.70 4.72 5.93 %
Comerica Incorporated CMA 72.50 73.46 5.00 68.46 5.90 %
East West Bancorp, Inc. EWBC 45.00 46.60 4.10 42.50 5.88 %
H & R Block Inc HRB 26.00 26.95 2.40 24.55 5.88 %
Valvoline Inc VVV 17.50 17.78 1.25 16.53 5.87 %
Heidrick & Struggles International, Inc. HSII 30.00 32.94 4.60 28.34 5.86 %
Axalta Coating Systems Ltd AXTA 24.00 24.98 2.30 22.68 5.82 %
Cognizant Technology Solutions Corp CTSH 60.00 61.50 4.80 56.70 5.82 %
Cemex SAB de CV (ADR) CX 4.00 4.34 0.56 3.78 5.82 %
Martin Marietta Materials, Inc. MLM 210.00 215.46 17.00 198.46 5.81 %
Navigant Consulting, Inc. NCI 22.00 22.99 2.20 20.79 5.82 %
Trinity Industries Inc TRN 20.00 20.85 1.95 18.90 5.82 %
CIT Group Inc. CIT 50.00 50.51 3.25 47.26 5.80 %
FMC Corp FMC 72.50 73.23 4.70 68.53 5.79 %
LivePerson, Inc. LPSN 25.00 29.43 5.80 23.63 5.80 %
Carnival Corp CCL 52.50 52.63 3.00 49.63 5.78 %
Martin Midstream Partners L.P. MMLP 7.50 7.54 0.45 7.09 5.78 %
Monro Inc MNRO 80.00 84.43 8.80 75.63 5.78 %
Brinker International, Inc. EAT 40.00 41.32 3.50 37.82 5.76 %
VanEck Vectors Gold Miners ETF GDX 20.00 20.36 1.45 18.91 5.76 %
Greif, Inc. GEF 35.00 36.40 3.30 33.10 5.74 %
Xylem Inc XYL 75.00 75.43 4.50 70.93 5.74 %
Columbia Sportswear Company COLM 95.00 98.07 8.20 89.87 5.71 %
Cowen Inc COWN 15.00 16.14 1.95 14.19 5.71 %
Jacobs Engineering Group Inc JEC 75.00 76.75 5.80 70.95 5.71 %
Potbelly Corp PBPB 5.00 5.58 0.85 4.73 5.71 %
Triton International Ltd TRTN 30.00 30.58 2.20 28.38 5.71 %
Select Energy Services Inc WTTR 10.00 11.56 2.10 9.46 5.71 %
La-Z-Boy Incorporated LZB 30.00 33.19 4.80 28.39 5.67 %
Nuance Communications Inc. NUAN 17.00 17.99 1.90 16.09 5.66 %
Yum China Holdings Inc YUMC 37.50 39.99 4.50 35.49 5.66 %
Avon Products, Inc. AVP 3.00 3.49 0.65 2.84 5.63 %
E*TRADE Financial Corp ETFC 45.00 47.65 5.05 42.60 5.63 %
Pool Corporation POOL 180.00 183.19 12.80 170.39 5.64 %
SS&C Technologies Holdings, Inc. SSNC 55.00 57.67 5.60 52.07 5.63 %
Global x Gold Explorers Etf GOEX 19.00 19.04 1.05 17.99 5.61 %
Sealed Air Corp SEE 41.00 41.27 2.45 38.82 5.62 %
Stifel Financial Corp SF 55.00 57.19 5.10 52.09 5.59 %
American Express Company AXP 120.00 120.02 6.35 113.67 5.57 %
Estee Lauder Companies Inc EL 165.00 167.60 11.30 156.30 5.57 %
PriceSmart, Inc. PSMT 50.00 53.66 6.30 47.36 5.57 %
J M Smucker Co SJM 125.00 127.30 8.90 118.40 5.57 %
Amphenol Corporation APH 90.00 90.58 5.30 85.28 5.53 %
Glacier Bancorp, Inc. GBCI 40.00 40.35 2.45 37.90 5.54 %
Invesco Ltd. IVZ 20.00 20.75 1.80 18.95 5.54 %
Vistra Energy Corp VST 25.00 25.44 1.75 23.69 5.53 %
Banc of California Inc BANC 13.00 13.67 1.35 12.32 5.52 %
FLIR Systems, Inc. FLIR 50.00 50.99 3.60 47.39 5.51 %
Marriott International Inc MAR 125.00 127.77 9.30 118.47 5.51 %
SPDR S&P Semiconductor (ETF) XSD 75.00 75.78 4.70 71.08 5.51 %
Warrior Met Coal Inc HCC 25.58 27.55 3.30 24.25 5.48 %
SiteOne Landscape Supply Inc SITE 60.00 64.39 7.50 56.89 5.47 %
Sociedad Quimica y Minera de Chile (ADR) SQM 32.00 32.69 2.35 30.34 5.47 %
Tyson Foods, Inc. TSN 80.00 81.25 5.40 75.85 5.47 %
Halliburton Company HAL 22.50 24.74 3.40 21.34 5.45 %
Shenandoah Telecommunications Company SHEN 40.00 43.63 5.70 37.93 5.46 %
Micro Focus International Plc MFGP 25.00 25.01 1.30 23.71 5.44 %
ResMed Inc. RMD 110.00 113.12 8.80 104.32 5.44 %
Amgen, Inc. AMGN 170.00 171.25 10.00 161.25 5.43 %
Direxion Daily Devlpd Mrkts Bear 3X Shrs DPK 13.00 13.58 1.25 12.33 5.43 %
Royal Gold, Inc (USA) RGLD 82.50 83.86 5.60 78.26 5.42 %
Seritage Growth Properties SRG 45.00 45.89 3.20 42.69 5.41 %
Discovery Inc DISCA 25.00 27.42 3.70 23.72 5.40 %
Kennametal Inc. KMT 30.00 33.27 4.80 28.47 5.37 %
Lincoln National Corporation LNC 62.50 64.31 5.00 59.31 5.38 %
Ingredion Inc INGR 80.00 81.25 5.30 75.95 5.33 %
Landstar System, Inc. LSTR 100.00 104.73 9.80 94.93 5.34 %
Microsoft Corporation MSFT 125.00 127.66 9.00 118.66 5.34 %
Clean Harbors Inc CLH 65.00 68.22 6.50 61.72 5.31 %
Fidelity National Information Servcs Inc FIS 120.00 121.00 7.05 113.95 5.31 %
Mastercard Inc MA 250.00 256.91 19.45 237.46 5.28 %
RealPage Inc RP 55.00 59.54 7.30 52.24 5.28 %
Check Point Software Technologies Ltd. CHKP 115.00 118.26 9.00 109.26 5.25 %
Jumei International Holding Ltd(ADR) JMEI 2.00 2.30 0.40 1.90 5.26 %
Intec Pharma Ltd. NTEC 5.00 5.15 0.40 4.75 5.26 %
Sientra Inc SIEN 5.00 6.90 2.15 4.75 5.26 %
Bunge Ltd BG 50.00 51.91 4.40 47.51 5.24 %
Packaging Corp Of America PKG 90.00 92.11 6.60 85.51 5.25 %
Essent Group Ltd ESNT 45.00 48.06 5.30 42.76 5.24 %
Inovalon Holdings Inc INOV 12.50 14.53 2.65 11.88 5.22 %
Juniper Networks, Inc. JNPR 25.00 25.87 2.11 23.76 5.22 %
Murphy USA Inc MUSA 80.00 84.03 8.00 76.03 5.22 %
iShares MSCI South Korea Index Fund(ETF) EWY 55.00 55.88 3.60 52.28 5.20 %
ExlService Holdings, Inc. EXLS 60.00 61.53 4.50 57.03 5.21 %
Rockwell Automation ROK 155.00 159.43 12.10 147.33 5.21 %
Cisco Systems, Inc. CSCO 55.00 55.69 3.40 52.29 5.18 %
Interface, Inc. TILE 15.00 16.21 1.95 14.26 5.19 %
Embraer SA (ADR) ERJ 17.50 18.69 2.05 16.64 5.17 %
M&T Bank Corporation MTB 165.00 165.64 8.70 156.94 5.14 %
Hilton Worldwide Holdings Inc HLT 90.00 92.02 6.40 85.62 5.12 %
International Business Machines Corp. IBM 135.00 136.36 7.90 128.46 5.09 %
Nextera Energy Partners LP NEP 45.00 45.82 3.00 42.82 5.09 %
United Parcel Service, Inc. UPS 95.00 97.49 7.10 90.39 5.10 %
Crown Holdings, Inc. CCK 57.50 59.82 5.10 54.72 5.08 %
First Trust ISE Cloud Computing Index Fund SKYY 59.00 59.16 3.00 56.16 5.06 %
Turtle Beach Corp HEAR 7.50 9.04 1.90 7.14 5.04 %
Infosys Ltd ADR INFY 10.00 10.22 0.70 9.52 5.04 %
TCF Financial Corporation TCF 20.00 20.54 1.50 19.04 5.04 %
Costco Wholesale Corporation COST 245.00 249.55 16.20 233.35 4.99 %
Lamb Weston Holdings Inc LW 60.00 63.66 6.50 57.16 4.98 %
DENTSPLY SIRONA Inc XRAY 52.50 54.61 4.60 50.01 4.98 %
UnitedHealth Group Inc UNH 240.00 249.31 20.65 228.66 4.96 %
iShares Dow Jones US Home Const. (ETF) ITB 37.00 37.76 2.50 35.26 4.93 %
MYR Group Inc MYRG 30.00 34.09 5.50 28.59 4.93 %
New York Community Bancorp, Inc. NYCB 10.00 10.23 0.70 9.53 4.93 %
Echostar Corporation SATS 40.00 43.02 4.90 38.12 4.93 %
Clorox Co CLX 150.00 150.58 7.60 142.98 4.91 %
LPL Financial Holdings Inc LPLA 80.00 84.56 8.30 76.26 4.90 %
Motorola Solutions Inc MSI 150.00 152.63 9.65 142.98 4.91 %
T. Rowe Price Group Inc TROW 105.00 105.29 5.20 100.09 4.91 %
Darden Restaurants, Inc. DRI 120.00 123.01 8.60 114.41 4.89 %
General Mills, Inc. GIS 52.50 52.70 2.65 50.05 4.90 %
Liberty Media Formula One FWONA 35.00 37.07 3.70 33.37 4.88 %
iShares S&P GSCI Commodity-Indexed (ETF) GSG 16.00 16.05 0.80 15.25 4.88 %
Eli Lilly And Co LLY 115.00 117.99 8.35 109.64 4.89 %
Perficient, Inc. PRFT 30.00 32.00 3.40 28.60 4.90 %
SkyWest, Inc. SKYW 55.00 59.44 7.00 52.44 4.88 %
Weyerhaeuser Co WY 23.00 23.13 1.20 21.93 4.88 %
Assured Guaranty Ltd. AGO 42.00 42.21 2.16 40.05 4.87 %
ProShares UltraShort MSCI Japan EWV 30.00 30.76 2.15 28.61 4.86 %
Avery Dennison Corp AVY 100.00 100.60 5.20 95.40 4.82 %
Corelogic Inc CLGX 40.00 40.91 2.75 38.16 4.82 %
Discover Financial Services DFS 77.50 78.45 4.50 73.95 4.80 %
International Paper Co IP 42.50 43.90 3.35 40.55 4.81 %
Johnson Controls International PLC JCI 39.00 39.21 2.00 37.21 4.81 %
HDFC Bank Limited (ADR) HDB 120.00 122.71 8.20 114.51 4.79 %
Zoetis Inc ZTS 100.00 102.93 7.50 95.43 4.79 %
A. O. Smith Corp AOS 40.00 43.98 5.80 38.18 4.77 %
Santander Consumer USA Holdings Inc SC 20.00 20.94 1.85 19.09 4.77 %
Aon PLC AON 180.00 180.96 9.10 171.86 4.74 %
Comcast Corporation CMCSA 42.50 43.33 2.75 40.58 4.73 %
Howard Hughes Corp HHC 105.00 107.67 7.40 100.27 4.72 %
Interpublic Group of Companies Inc IPG 22.00 22.61 1.60 21.01 4.71 %
Thomson Reuters Corp TRI 65.00 65.07 3.00 62.07 4.72 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 38.00 38.89 2.60 36.29 4.71 %
Atlantic Union Bankshares Corporation AUB 35.00 35.38 1.95 33.43 4.70 %
RBC Bearings Incorporated ROLL 135.00 138.94 10.00 128.94 4.70 %
Eaton Corporation PLC ETN 77.50 78.93 4.90 74.03 4.69 %
UltraShort Oil & Gas ProShares DUG 39.00 39.56 2.30 37.26 4.67 %
Wells Fargo & Co WFC 45.00 46.09 3.10 42.99 4.68 %
UltraShort Gold ProShares GLL 75.00 75.18 3.50 71.68 4.63 %
iShares S&P SmallCap 600 Growth (ETF) IJT 177.00 177.56 8.40 169.16 4.63 %
TTEC Holdings Inc TTEC 35.00 38.65 5.20 33.45 4.63 %
American Tower Corp AMT 200.00 200.69 9.50 191.19 4.61 %
Ashland Global Holdings Inc ASH 70.00 72.62 5.70 66.92 4.60 %
Caretrust REIT Inc CTRE 25.00 25.30 1.40 23.90 4.60 %
Enzo Biochem, Inc. ENZ 2.50 3.29 0.90 2.39 4.60 %
Franks International NV FI 5.00 6.03 1.25 4.78 4.60 %
* Restaurant Brands International Inc. QSR 67.50 68.73 4.20 64.53 4.60 %
Woodward Inc WWD 110.00 113.45 8.30 105.15 4.61 %
United States Natural Gas Fund, LP UNG 21.00 21.97 1.89 20.08 4.58 %
Franklin Resources, Inc. BEN 32.50 33.63 2.55 31.08 4.57 %
Cullen/Frost Bankers, Inc. CFR 95.00 97.75 6.90 90.85 4.57 %
L3 Technologies Inc LLL 240.00 243.62 14.10 229.52 4.57 %
Equinor ASA (ADR) EQNR 20.00 20.73 1.60 19.13 4.55 %
Linde PLC LIN 185.00 188.25 11.30 176.95 4.55 %
TJX Companies Inc TJX 50.00 51.72 3.90 47.82 4.56 %
Koninklijke Philips NV (ADR) PHG 40.00 40.46 2.20 38.26 4.55 %
Copart, Inc. CPRT 60.00 64.80 7.40 57.40 4.53 %
HCI Group Inc HCI 40.00 41.27 3.00 38.27 4.52 %
Starbucks Corporation SBUX 75.00 77.25 5.50 71.75 4.53 %
Tejon Ranch Company TRC 15.00 16.35 2.00 14.35 4.53 %
Everest Re Group Ltd RE 250.00 250.31 11.10 239.21 4.51 %
Altaba Inc AABA 62.50 63.36 3.55 59.81 4.50 %
iShares MSCI Global Gold Miners ETF RING 16.00 16.01 0.70 15.31 4.51 %
Hostess Brands Inc TWNK 12.50 13.36 1.40 11.96 4.52 %
Companhia Paranaense de Energia (ADR) ELP 10.00 11.12 1.55 9.57 4.49 %
Taylor Morrison Home Corp TMHC 20.00 20.59 1.45 19.14 4.49 %
BlackRock, Inc. BLK 430.00 439.09 27.50 411.59 4.47 %
Kimberly Clark Corp KMB 130.00 130.95 6.50 124.45 4.46 %
Simon Property Group Inc SPG 170.00 171.70 8.95 162.75 4.45 %
Altisource Portfolio Solutions S.A. ASPS 20.00 22.15 3.00 19.15 4.44 %
IDEX Corporation IEX 150.00 151.82 8.20 143.62 4.44 %
Equifax Inc. EFX 120.00 123.81 8.90 114.91 4.43 %
iShares Silver Trust (ETF) SLV 13.50 13.53 0.60 12.93 4.41 %
iShares Dow Jones US Brok-Dea. Ind.ETF IAI 62.00 62.09 2.70 59.39 4.39 %
Crossamerica Partners LP CAPL 15.00 15.27 0.90 14.37 4.38 %
Liberty Tripadvisor Holdings Inc LTRPA 10.00 12.23 2.65 9.58 4.38 %
First Trust NASDAQ-100 Technology Index Fund QTEC 81.00 81.10 3.50 77.60 4.38 %
Exxon Mobil Corporation XOM 75.00 75.56 3.70 71.86 4.37 %
Ipath Series b Bloomberg Livestock Subindex Total Return Etn COW 49.00 49.61 2.65 46.96 4.34 %
Sprague Resources LP SRLP 17.50 18.02 1.25 16.77 4.35 %
Caesarstone Ltd CSTE 12.50 14.38 2.40 11.98 4.34 %
Huntington Bancshares Incorporated HBAN 13.00 13.33 0.87 12.46 4.33 %
Markel Corporation MKL 1,080.00 1,086.55 51.50 1,035.05 4.34 %
Guggenheim Solar ETF TAN 25.00 25.91 1.95 23.96 4.34 %
BP plc (ADR) BP 42.00 42.34 2.08 40.26 4.32 %
Crestwood Equity Partners LP CEQP 35.00 36.35 2.80 33.55 4.32 %
Flagstar Bancorp Inc FBC 30.00 31.71 2.95 28.76 4.31 %
Gannett Co Inc GCI 7.50 7.84 0.65 7.19 4.31 %
Midstates Petroleum Company Inc MPO 7.50 8.14 0.95 7.19 4.31 %
Host Hotels and Resorts Inc HST 19.00 19.12 0.90 18.22 4.28 %
Primo Water Corporation PRMW 10.00 11.04 1.45 9.59 4.28 %
Molson Coors Brewing Co TAP 57.50 59.24 4.10 55.14 4.28 %
ProShares UltraShort Europe EPV 32.00 32.85 2.15 30.70 4.23 %
ITT Inc ITT 55.00 59.37 6.60 52.77 4.24 %
Cheesecake Factory Inc CAKE 45.00 48.18 5.00 43.18 4.21 %
Comfort Systems USA, Inc. FIX 45.00 49.48 6.30 43.18 4.21 %
Walt Disney Co DIS 130.00 133.86 9.10 124.76 4.20 %
Short QQQ ProShares PSQ 29.00 29.28 1.45 27.83 4.20 %
Alexandria Real Estate Equities Inc ARE 145.00 145.57 6.40 139.17 4.19 %
First Trust Materials AlphaDEX FXZ 36.00 36.45 1.90 34.55 4.20 %
Willis Towers Watson PLC WLTW 180.00 180.05 7.30 172.75 4.20 %
Amdocs Limited DOX 60.00 60.79 3.20 57.59 4.18 %
Atkore International Group Inc ATKR 22.50 24.80 3.20 21.60 4.17 %
Yamana Gold Inc. (USA) AUY 1.50 1.89 0.45 1.44 4.17 %
Centurylink Inc CTL 9.00 9.96 1.32 8.64 4.17 %
EQM Midstream Partners LP EQM 45.00 45.70 2.50 43.20 4.17 %
3M Co MMM 165.00 169.69 11.30 158.39 4.17 %
RevenueShares Mid Cap Fund (ETF) RWK 58.00 58.08 2.40 55.68 4.17 %
Shell Midstream Partners LP SHLX 21.00 21.66 1.50 20.16 4.17 %
Tecrium Wheat Fund WEAT 5.00 5.30 0.50 4.80 4.17 %
WisdomTree India Earnings EPI 25.00 25.71 1.70 24.01 4.12 %
Merck & Co., Inc. MRK 80.00 80.98 4.15 76.83 4.13 %
China Unicom (Hong Kong) Limited (ADR) CHU 10.00 10.76 1.15 9.61 4.11 %
iShares Dow Jones US Aerospace & Def.ETF ITA 205.00 207.91 11.00 196.91 4.11 %
TE Connectivity Ltd TEL 85.00 88.44 6.80 81.64 4.12 %
Loral Space & Communications Ltd. LORL 35.00 36.92 3.30 33.62 4.10 %
Macquarie Infrastructure Corp MIC 40.00 40.78 2.35 38.43 4.09 %
Allison Transmission Holdings Inc ALSN 40.00 43.54 5.10 38.44 4.06 %
AstraZeneca plc (ADR) AZN 37.50 38.64 2.60 36.04 4.05 %
Garmin Ltd. GRMN 75.00 77.23 5.15 72.08 4.05 %
SLM Corp SLM 9.00 9.91 1.26 8.65 4.05 %
Expeditors International of Washington EXPD 70.00 72.89 5.60 67.29 4.03 %
GameStop Corp. GME 7.00 7.89 1.16 6.73 4.01 %
Market Vectors Pharmaceutical ETF PPH 58.00 58.06 2.30 55.76 4.02 %
Antero Midstream Corp AM 12.50 13.42 1.40 12.02 3.99 %
SunTrust Banks, Inc. STI 62.50 63.16 3.05 60.11 3.98 %
InterXion Holding NV INXN 70.00 74.23 6.90 67.33 3.97 %
Kosmos Energy Ltd KOS 5.00 6.56 1.75 4.81 3.95 %
Benchmark Electronics, Inc. BHE 22.50 24.00 2.35 21.65 3.93 %
Fomento Economico Mexicano SAB (ADR) FMX 95.00 99.41 8.00 91.41 3.93 %
Westamerica Bancorporation WABC 60.00 62.43 4.70 57.73 3.93 %
Ipath Series b Bloomberg Grains Subindex Total Return Etn JJG 44.00 44.54 2.20 42.34 3.92 %
Kraft Heinz Co KHC 30.00 31.87 3.00 28.87 3.91 %
Omnicom Group Inc. OMC 77.50 79.78 5.20 74.58 3.92 %
Yum! Brands, Inc. YUM 100.00 101.48 5.25 96.23 3.92 %
Crown Castle International Corp CCI 125.00 126.61 6.30 120.31 3.90 %
PepsiCo, Inc. PEP 130.00 130.08 4.95 125.13 3.89 %
Exelon Corporation EXC 49.00 49.28 2.10 47.18 3.86 %
Reinsurance Group of America Inc RGA 150.00 151.65 7.20 144.45 3.84 %
Meridian Bioscience, Inc. VIVO 10.00 11.28 1.65 9.63 3.84 %
Honda Motor Co Ltd (ADR) HMC 25.00 25.53 1.45 24.08 3.82 %
Popular Inc BPOP 50.00 54.57 6.40 48.17 3.80 %
Procter & Gamble Co PG 105.00 106.70 5.55 101.15 3.81 %
AT&T Inc. T 32.00 32.28 1.45 30.83 3.80 %
AVEO Pharmaceuticals, Inc. AVEO 0.50 0.68 0.20 0.48 3.78 %
Axos Financial Inc AX 25.00 29.39 5.30 24.09 3.78 %
iShares S&P 500 Growth Index (ETF) IVW 175.00 175.33 6.70 168.63 3.78 %
RenaissanceRe Holdings Ltd. RNR 170.00 170.91 7.10 163.81 3.78 %
Standard & Poors 500 Index SPX 2,850.00 2,856.27 110.20 2,746.07 3.78 %
Flowserve Corp FLS 45.00 49.87 6.50 43.37 3.76 %
Hershey Co HSY 130.00 131.44 6.15 125.29 3.76 %
Global X Silver Miners ETF SIL 21.00 21.99 1.75 20.24 3.75 %
Banco Bilbao Vizcaya Argentaria SA (ADR) BBVA 5.00 5.62 0.80 4.82 3.73 %
Encompass Health Corp EHC 55.00 59.94 6.90 53.04 3.70 %
Flowers Foods, Inc. FLO 22.50 23.00 1.30 21.70 3.69 %
iShares Russell Midcap Growth Idx. (ETF) IWP 137.00 137.42 5.30 132.12 3.69 %
Kinsale Capital Group Inc KNSL 80.00 84.65 7.50 77.15 3.69 %
News Corp NWSA 11.00 11.76 1.15 10.61 3.68 %
Guggenheim Spin-Off ETF CSD 49.00 49.27 2.00 47.27 3.65 %
Ecolab Inc. ECL 180.00 183.74 10.10 173.64 3.66 %
Global X Lithium ETF LIT 25.00 25.57 1.45 24.12 3.65 %
FirstEnergy Corp. FE 42.00 42.63 2.10 40.53 3.63 %
Pulse Biosciences Inc PLSE 10.00 12.40 2.75 9.65 3.63 %
Citizens Financial Group Inc CFG 32.50 34.87 3.50 31.37 3.60 %
Invitation Homes Inc INVH 25.00 25.43 1.30 24.13 3.61 %
Columbia Financial Inc CLBK 15.00 15.63 1.15 14.48 3.59 %
iShares Dow Jones US Reg Banks Ind.(ETF) IAT 45.00 45.49 2.05 43.44 3.59 %
US Foods Holding Corp USFD 35.00 37.79 4.00 33.79 3.58 %
Navient Corp NAVI 12.50 13.22 1.15 12.07 3.56 %
Allstate Corp ALL 95.00 97.10 5.35 91.75 3.54 %
IHS Markit Ltd INFO 55.00 58.72 5.60 53.12 3.54 %
JBG SMITH Properties JBGS 40.00 40.78 2.15 38.63 3.55 %
Toyota Motor Corp (ADR) TM 115.00 117.32 6.25 111.07 3.54 %
Duke Energy Corp DUK 87.50 87.83 3.30 84.53 3.51 %
SP Plus Corp SP 30.00 32.78 3.80 28.98 3.52 %
ONEOK, Inc. OKE 65.00 66.90 4.10 62.80 3.50 %
Seacor Holdings, Inc. CKH 40.00 44.05 5.40 38.65 3.49 %
Boston Properties, Inc. BXP 130.00 132.43 6.80 125.63 3.48 %
iShares S&P 1500 Index Fund (ETF) ITOT 65.00 65.01 2.20 62.81 3.49 %
Energy Transfer LP ET 14.00 14.91 1.38 13.53 3.47 %
M/I Homes Inc MHO 25.00 28.36 4.20 24.16 3.48 %
Magellan Midstream Partners, L.P. MMP 62.50 62.90 2.50 60.40 3.48 %
Conduent Inc CNDT 7.50 9.60 2.35 7.25 3.45 %
Digital Realty Trust, Inc. DLR 115.00 118.36 7.20 111.16 3.45 %
Royal Dutch Shell plc (ADR) A 62.50 63.72 3.30 60.42 3.44 %
Global X Guru Index ETF GURU 32.00 32.04 1.10 30.94 3.42 %
Lamar Advertising Co LAMR 80.00 81.65 4.30 77.35 3.43 %
iShares Dow Jones US Pharm Indx (ETF) IHE 148.00 148.02 4.90 143.12 3.41 %
PBF Logistics LP PBFX 20.00 20.29 0.95 19.34 3.41 %
SPDR S&P Retail (ETF) XRT 40.00 42.23 3.55 38.68 3.41 %
Old Republic International Corporation ORI 22.50 22.71 0.95 21.76 3.40 %
Franco-Nevada Corporation FNV 70.00 74.11 6.40 67.71 3.38 %
Mkt Vectors Glb Alternative Energy ETF GEX 61.00 61.26 2.25 59.01 3.38 %
Marsh & McLennan Companies, Inc. MMC 95.00 97.29 5.40 91.89 3.38 %
Olympic Steel, Inc. ZEUS 12.50 14.04 1.95 12.09 3.39 %
Vanguard S&P 500 Etf VOO 260.00 262.32 10.80 251.52 3.37 %
PowerShares DB Agriculture DBA 16.00 16.13 0.65 15.48 3.36 %
Essex Property Trust Inc ESS 280.00 287.94 17.00 270.94 3.34 %
iShares Dow Jones US Oil Equip. (ETF) IEZ 21.00 21.87 1.55 20.32 3.35 %
iShares Dow Jones US Medical Dev.(ETF) IHI 220.00 221.82 8.90 212.92 3.33 %
Banco Santander Mexico Sa Instcn De(ADR) BSMX 7.50 7.66 0.40 7.26 3.31 %
First Commonwealth Financial FCF 12.50 13.30 1.20 12.10 3.31 %
HyreCar Inc HYRE 2.50 4.22 1.80 2.42 3.31 %
iShares Dow Jones US Energy Sector (ETF) IYE 34.00 34.41 1.50 32.91 3.31 %
Sibanye Gold Ltd (ADR) SBGL 2.50 3.32 0.90 2.42 3.31 %
PPL Corp PPL 30.00 30.05 1.00 29.05 3.27 %
Liberty Broadband Corp LBRDA 95.00 99.81 7.80 92.01 3.25 %
Vanguard Large-Cap ETF VV 131.00 131.27 4.40 126.87 3.26 %
Webster Financial Corporation WBS 45.00 48.78 5.20 43.58 3.26 %
National Fuel Gas Co. NFG 55.00 56.68 3.40 53.28 3.23 %
Alerian MLP AMLP 10.00 10.04 0.35 9.69 3.20 %
NiSource Inc. NI 28.00 28.38 1.25 27.13 3.21 %
Ultra Gold ProShares UGL 35.00 35.86 1.95 33.91 3.21 %
Short Russell2000 ProShares RWM 40.00 40.91 2.15 38.76 3.20 %
Universal Forest Products, Inc. UFPI 30.00 34.67 5.60 29.07 3.20 %
Mdu Resources Group Inc MDU 25.00 25.38 1.15 24.23 3.18 %
Gulf Island Fabrication, Inc. GIFI 7.50 8.22 0.95 7.27 3.16 %
Kadant Inc. KAI 85.00 87.50 5.10 82.40 3.16 %
Steelcase Inc. SCS 15.00 17.04 2.50 14.54 3.16 %
ProShares UltraShort Financials (ETF) SKF 17.00 17.84 1.36 16.48 3.16 %
Travelers Companies Inc TRV 145.00 147.97 7.40 140.57 3.15 %
Canadian National Railway (USA) CNI 90.00 93.06 5.80 87.26 3.14 %
iShares S&P 500 Value Index (ETF) IVE 113.00 113.08 3.50 109.58 3.12 %
Northern Trust Corporation NTRS 90.00 93.37 6.10 87.27 3.13 %
Albireo Pharma Inc ALBO 30.00 34.59 5.50 29.09 3.11 %
Third Point Reinsurance Ltd TPRE 10.00 11.00 1.30 9.70 3.09 %
Schwab Emerging Markets Equity ETF SCHE 24.00 24.79 1.50 23.29 3.07 %
Vanguard Mid-Cap ETF VO 162.00 162.07 4.90 157.17 3.07 %
Technology Select Sector SPDR Fund XLK 70.00 74.56 6.65 67.91 3.08 %
Vanguard Mega Cap Growth ETF MGK 125.00 126.00 4.70 121.30 3.05 %
Presidio Inc PSDO 12.50 14.03 1.90 12.13 3.05 %
SemGroup Corp SEMG 12.50 13.83 1.70 12.13 3.05 %
Church & Dwight Co., Inc. CHD 70.00 74.14 6.20 67.94 3.03 %
Schwab U.S. Large-Cap Growth ETF SCHG 80.00 80.54 2.90 77.64 3.04 %
NIC Inc. EGOV 15.00 16.46 1.90 14.56 3.02 %
Regency Centers Corp REG 65.00 66.39 3.30 63.09 3.03 %
iShares Dow Jones US Healthcare (ETF) IYH 188.00 188.52 6.00 182.52 3.00 %
HCP, Inc. HCP 30.00 31.33 2.20 29.13 2.99 %
Vanguard Mega Cap ETF MGC 98.00 98.85 3.70 95.15 2.99 %
Celgene Corporation CELG 95.00 96.36 4.10 92.26 2.97 %
Medical Properties Trust, Inc. MPW 18.00 18.28 0.80 17.48 2.97 %
Brandywine Realty Trust BDN 15.00 15.02 0.45 14.57 2.95 %
Kimco Realty Corp KIM 17.50 18.15 1.15 17.00 2.94 %
AvalonBay Communities Inc AVB 200.00 203.32 9.00 194.32 2.92 %
Johnson & Johnson JNJ 135.00 138.73 7.55 131.18 2.91 %
Schwab U.S. Small-Cap ETF SCHA 69.00 69.90 2.85 67.05 2.91 %
Tallgrass Energy LP TGE 24.00 24.82 1.50 23.32 2.92 %
Barnes & Noble Education Inc BNED 2.50 3.48 1.05 2.43 2.88 %
Consolidated Communications Holdings Inc CNSL 2.50 4.53 2.10 2.43 2.88 %
Enel Americas SA (ADR) ENIA 7.50 7.79 0.50 7.29 2.88 %
TrustCo Bank Corp NY TRST 7.50 7.69 0.40 7.29 2.88 %
SPDR S&P Emerging Small Cap ETF EWX 42.00 42.33 1.50 40.83 2.86 %
Verizon Communications Inc. VZ 57.50 59.25 3.35 55.90 2.86 %
Diageo plc (ADR) DEO 165.00 168.54 8.10 160.44 2.84 %
Schwab U.S. Mid-Cap ETF SCHM 55.00 55.23 1.75 53.48 2.84 %
Equity Residential EQR 75.00 76.64 3.70 72.94 2.82 %
GasLog Partners LP GLOP 20.00 21.20 1.75 19.45 2.83 %
Pitney Bowes Inc. PBI 4.00 4.74 0.85 3.89 2.83 %
American Assets Trust, Inc AAT 45.00 45.84 2.05 43.79 2.76 %
Schwab U.S. Broad Market ETF SCHB 68.00 68.67 2.50 66.17 2.77 %
Quad/Graphics, Inc. QUAD 7.50 9.75 2.45 7.30 2.74 %
Spirit Realty Capital Inc SRC 42.00 42.83 1.95 40.88 2.74 %
Vodafone Group Plc (ADR) VOD 15.00 15.85 1.25 14.60 2.74 %
WEC Energy Group Inc WEC 80.00 81.76 3.90 77.86 2.75 %
SPDR S&P Pharmaceuticals (ETF) XPH 39.00 39.01 1.05 37.96 2.74 %
Sensient Technologies Corporation SXT 70.00 70.54 2.40 68.14 2.73 %
Vanguard Total International Stock ETF VXUS 51.00 51.11 1.45 49.66 2.70 %
RevenueShares Small Cap Fund (ETF) RWJ 62.00 62.83 2.45 60.38 2.68 %
SPDR S&P Dividend (ETF) SDY 99.00 99.38 2.95 96.43 2.67 %
Tribune Publishing Co TPCO 10.00 10.49 0.75 9.74 2.67 %
SPDR S&P Aerospace & Defense ETF XAR 98.00 98.55 3.10 95.45 2.67 %
Arbor Realty Trust Inc ABR 12.50 12.88 0.70 12.18 2.63 %
Reading International, Inc. RDI 12.50 13.83 1.65 12.18 2.63 %
Sempra Energy SRE 130.00 134.29 7.60 126.69 2.61 %
Waste Management, Inc. WM 105.00 109.43 7.10 102.33 2.61 %
Vanguard Mega Cap Value ETF MGV 78.00 78.83 2.80 76.03 2.59 %
ProShares Ultra 20+ Year Treasury UBT 82.00 82.63 2.70 79.93 2.59 %
Energy Select Sector SPDR (ETF) XLE 60.00 63.49 5.00 58.49 2.58 %
iShares MSCI Australia Index Fund (ETF) EWA 22.00 22.05 0.60 21.45 2.56 %
Gain Capital Holdings Inc GCAP 4.00 4.25 0.35 3.90 2.56 %
CTS Corporation CTS 25.00 28.38 4.00 24.38 2.54 %
Donnelley Financial Solutions Inc DFIN 12.50 13.44 1.25 12.19 2.54 %
ONE Gas Inc OGS 85.00 88.59 5.70 82.89 2.55 %
Royal Dutch Shell Plc CL B B 62.50 64.65 3.70 60.95 2.54 %
Schwab International Equity ETF SCHF 31.00 31.13 0.90 30.23 2.55 %
iShares MSCI ACWI Index Fund ACWI 71.00 71.95 2.65 69.30 2.45 %
Reality Shares Nasdaq NextGen Economy ETF BLCN 22.00 22.57 1.10 21.47 2.46 %
iShares MSCI Spain ETF EWP 28.00 28.78 1.45 27.33 2.45 %
Sabre Corp SABR 17.50 19.73 2.65 17.08 2.46 %
TAKEDA PHARMACEUTICAL CO LTD TAK 15.00 17.49 2.85 14.64 2.46 %
Trivago NV - ADR TRVG 2.50 4.04 1.60 2.44 2.46 %
First American Financial Corp FAF 55.00 55.60 1.90 53.70 2.42 %
Rogers Communications Inc. (USA) RCI 50.00 52.42 3.60 48.82 2.42 %
First Trust Large Cap Growth AlphaDEX Fund FTC 67.00 67.43 2.00 65.43 2.40 %
Shaw Communications Inc (USA) SJR 20.00 20.33 0.80 19.53 2.41 %
Gold Fields Limited (ADR) GFI 3.00 3.80 0.87 2.93 2.39 %
Health Care SPDR (ETF) XLV 85.00 89.72 6.70 83.02 2.38 %
DCP Midstream LP DCP 30.00 32.71 3.40 29.31 2.35 %
Ensco Rowan PLC ESV 10.00 10.02 0.25 9.77 2.35 %
Douglas Emmett, Inc. DEI 40.00 41.15 2.05 39.10 2.30 %
iShares Currency Hedged MSCI EAFE ETF HEFA 29.00 29.20 0.85 28.35 2.29 %
Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF GSLC 57.00 57.28 1.55 55.73 2.27 %
National Bank Holdings Corp NBHC 35.00 37.12 2.90 34.22 2.28 %
DHT Holdings Inc DHT 5.00 5.79 0.90 4.89 2.25 %
Fanhua Inc (ADR) FANH 25.00 29.76 5.30 24.46 2.21 %
Industrial Select Sector SPDR Fund XLI 70.00 74.89 6.40 68.49 2.20 %
iPath Dow Jones-AIG Commodity Idx TR ETN DJP 21.00 22.00 1.45 20.55 2.19 %
Enbridge Inc (USA) ENB 35.00 37.25 3.00 34.25 2.19 %
iShares MSCI Europe Financials ETF EUFN 18.00 18.41 0.80 17.61 2.19 %
iShares MSCI Malaysia Index Fund (ETF) EWM 28.00 28.35 0.95 27.40 2.19 %
Dominion Energy Inc D 75.00 77.33 3.90 73.43 2.14 %
DTE Energy Co DTE 125.00 128.31 5.90 122.41 2.12 %
PowerShares DWA Technical Ldrs Pf (ETF) PDP 57.00 57.93 2.10 55.83 2.10 %
Tower International Inc TOWR 17.50 19.29 2.15 17.14 2.10 %
Vanguard Consumer Staples ETF VDC 148.00 148.71 3.70 145.01 2.06 %
Vanguard Mid-Cap Value ETF VOE 108.00 108.12 2.30 105.82 2.06 %
First Data Corp FDC 26.00 26.63 1.15 25.48 2.04 %
iShares Emerging Markets Local LEMB 43.00 43.09 0.95 42.14 2.04 %
Portman Ridge Finance Corp PTMN 2.50 2.65 0.20 2.45 2.04 %
Resolute Forest Products Inc RFP 5.00 6.65 1.75 4.90 2.04 %
Royal Bank of Canada RY 75.00 78.40 4.90 73.50 2.04 %
SPDR Barclays Convertible Securities ETF CWB 51.00 51.59 1.60 49.99 2.02 %
iShares FTSE NAREIT Residential REZ 72.00 72.28 1.70 70.58 2.01 %
First Trust NASDAQ-100 Equal Weighted Index Fund QQEW 63.00 63.97 2.20 61.77 1.99 %
ProShares S&P 500 Aristocrats ETF NOBL 67.00 67.35 1.65 65.70 1.98 %
Principal Financial Group Inc PFG 50.00 54.93 5.90 49.03 1.98 %
SPDR Dow Jones REIT ETF RWR 99.00 99.88 2.80 97.08 1.98 %
Vanguard High Dividend Yield Indx ETF VYM 85.00 86.00 2.65 83.35 1.98 %
ProShares Short Real Estate REK 14.00 14.08 0.35 13.73 1.97 %
iShares MSCI Switzerland Index Fund(ETF) EWL 36.00 36.26 0.95 35.31 1.95 %
Market Vectors Coal ETF KOL 12.00 12.67 0.90 11.77 1.95 %
Wabash National Corporation WNC 12.50 14.51 2.25 12.26 1.96 %
iShares MSCI United Kingdom Index (ETF) EWU 32.00 32.45 1.05 31.40 1.91 %
Cray Inc. CRAY 35.00 35.35 1.00 34.35 1.89 %
Atmos Energy Corporation ATO 100.00 102.88 4.70 98.18 1.85 %
Eversource Energy ES 70.00 73.73 5.00 68.73 1.85 %
Global X Uranium ETF URA 11.00 11.60 0.80 10.80 1.85 %
Vanguard Telecommunication Services ETF VOX 86.00 86.98 2.55 84.43 1.86 %
WP Carey Inc WPC 80.00 81.87 3.30 78.57 1.82 %
iShares MSCI Pacific ex-Japan Idx (ETF) EPP 45.00 45.95 1.75 44.20 1.81 %
iShares Gold Trust(ETF) IAU 12.00 12.19 0.40 11.79 1.78 %
Toronto-Dominion Bank TD 52.50 54.98 3.40 51.58 1.78 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 125.00 126.22 3.40 122.82 1.77 %
PS Business Parks Inc PSB 160.00 163.26 6.00 157.26 1.74 %
Moelis & Co MC 30.00 33.69 4.20 29.49 1.73 %
PowerShares DB Com Indx Trckng Fund(ETF) DBC 15.00 15.75 1.00 14.75 1.69 %
iShares S&P NA Nat. Re. Sc. Idx. Fd(ETF) IGE 30.00 30.15 0.65 29.50 1.69 %
Pennsylvania R.E.I.T. PEI 6.00 6.70 0.80 5.90 1.69 %
Arthur J Gallagher & Co AJG 80.00 84.78 6.10 78.68 1.68 %
Agree Realty Corporation ADC 65.00 67.34 3.40 63.94 1.66 %
Schwab U.S. REIT ETF SCHH 44.00 44.84 1.55 43.29 1.64 %
PowerShares DB Oil DBO 10.00 10.59 0.75 9.84 1.63 %
Liberty Sirius XM Group LSXMA 35.00 37.84 3.40 34.44 1.63 %
iShares MSCI All Country World Minimum Volatility ETF ACWV 90.00 90.17 1.60 88.57 1.61 %
iShares MSCI Germany Index Fund (ETF) EWG 27.00 27.87 1.30 26.57 1.62 %
Iron Mountain Inc IRM 30.00 31.62 2.10 29.52 1.63 %
iShares MSCI Global Select Metals & Mining Producers ETF PICK 28.00 28.81 1.25 27.56 1.60 %
EPR Properties EPR 75.00 77.83 4.00 73.83 1.58 %
iShares MSCI Netherlands Investable(ETF) EWN 30.00 30.33 0.80 29.53 1.59 %
Mack Cali Realty Corp CLI 20.00 22.44 2.75 19.69 1.57 %
WisdomTree LargeCap Dividend Fund DLN 94.00 94.84 2.30 92.54 1.58 %
Schwab US Dividend Equity ETF SCHD 51.00 51.91 1.70 50.21 1.57 %
SPDR S&P Emerging Markets Dividend ETF EDIV 30.00 30.84 1.30 29.54 1.56 %
Republic Services, Inc. RSG 80.00 84.97 6.20 78.77 1.56 %
Gaming and Leisure Properties Inc GLPI 39.00 39.51 1.10 38.41 1.54 %
Jagged Peak Energy Inc JAG 7.50 9.94 2.55 7.39 1.49 %
Provident Financial Services, Inc. PFS 22.50 24.62 2.45 22.17 1.49 %
PowerShares S&P 500 Hgh Qlty Prtfl (ETF) SPHQ 32.00 32.33 0.80 31.53 1.49 %
Essential Properties Realty Trust Inc EPRT 20.00 21.61 1.90 19.71 1.47 %
China Life Insurance Co Ltd (ADR) LFC 10.00 11.71 1.85 9.86 1.47 %
Ferro Corporation FOE 12.50 14.97 2.65 12.32 1.46 %
Equity Commonwealth EQC 30.00 32.03 2.45 29.58 1.42 %
LSC Communications Inc LKSD 5.00 5.58 0.65 4.93 1.42 %
Direxion Mid Cap Bear 3X Shares MIDZ 11.00 11.50 0.65 10.85 1.38 %
Global X FTSE Argentina 20 ETF ARGT 28.00 28.38 0.75 27.62 1.36 %
WisdomTree Bloomberg U.S. Dollar Bullish Fund USDU 27.00 27.64 1.00 26.64 1.35 %
Washington Federal Inc. WAFD 30.00 32.71 3.10 29.61 1.32 %
APHRIA INC APHA 5.00 6.74 1.80 4.94 1.21 %
Physicians Realty Trust DOC 17.50 18.69 1.40 17.29 1.21 %
LG Display Co Ltd. (ADR) LPL 5.00 6.99 2.05 4.94 1.21 %
Trecora Resources TREC 7.50 9.66 2.25 7.41 1.21 %
PowerShares DB Silver DBS 21.00 21.20 0.45 20.75 1.20 %
China Petroleum & Chemical Corp (ADR) SNP 70.00 72.00 2.80 69.20 1.16 %
LegacyTexas Financial Group Inc LTXB 35.00 39.31 4.70 34.61 1.13 %
United States 12 Month Oil Fund LP USL 22.00 22.86 1.10 21.75 1.13 %
Pico Holdings Inc PICO 10.00 11.49 1.60 9.89 1.11 %
RedHill Biopharma Ltd. RDHL 7.50 7.57 0.15 7.42 1.08 %
BMC Stock Holdings Inc BMCH 20.00 21.44 1.65 19.79 1.06 %
Industrial Logistics Properties Trust ILPT 17.50 19.62 2.30 17.32 1.04 %
Hillenbrand, Inc. HI 35.00 38.85 4.20 34.65 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.