In the Money Covered Calls for 02/21/2020 - 153 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
California Resources Corp CRC 9.00 9.89 2.85 7.04 27.84 %
Gossamer Bio Inc GOSS 20.00 20.75 5.10 15.65 27.80 %
ProShares UltraShort DJ-UBS Natural Gas KOLD 24.00 24.18 5.30 18.88 27.12 %
Spectrum Pharmaceuticals, Inc. SPPI 9.00 9.45 2.35 7.10 26.76 %
Moneygram International Inc MGI 4.00 4.87 1.70 3.17 26.18 %
AMAG Pharmaceuticals, Inc. AMAG 12.00 12.04 2.40 9.64 24.48 %
Aerie Pharmaceuticals Inc AERI 22.50 22.92 4.80 18.12 24.17 %
GTT Communications Inc GTT 10.00 10.06 2.00 8.06 24.07 %
Jumia Technologies AG - ADR JMIA 10.00 10.55 2.40 8.15 22.70 %
TG Therapeutics Inc TGTX 6.00 6.39 1.50 4.89 22.70 %
Viking Therapeutics Inc VKTX 7.00 7.25 1.50 5.75 21.74 %
Karyopharm Therapeutics Inc KPTI 10.00 11.32 3.10 8.22 21.65 %
AnaptysBio Inc ANAB 40.00 41.68 8.70 32.98 21.29 %
Health Insurance Innovations Inc HIIQ 22.00 22.75 4.60 18.15 21.21 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 22.00 22.16 4.00 18.16 21.15 %
Axovant Gene Therapies Ltd AXGT 7.00 7.53 1.75 5.78 21.11 %
Oasis Petroleum Inc. OAS 3.50 3.94 1.05 2.89 21.11 %
Direxion Daily Natural Gas Related Bear 3X Shares GASX 48.00 48.14 8.50 39.64 21.09 %
Antero Resources Corp AR 3.50 3.80 0.90 2.90 20.69 %
SAGE Therapeutics Inc SAGE 160.00 163.59 31.00 132.59 20.67 %
ADMA Biologics Inc ADMA 5.00 5.25 1.10 4.15 20.48 %
Direxion Daily Semiconductor Bull 3X SOXL 180.00 182.52 32.80 149.72 20.22 %
SM Energy Co SM 10.00 10.42 2.10 8.32 20.19 %
Ion Geophysical Corp IO 7.50 9.35 3.10 6.25 20.00 %
Zagg Inc ZAGG 6.00 6.10 1.10 5.00 20.00 %
Domo Inc DOMO 18.00 18.03 3.00 15.03 19.76 %
ChemoCentryx Inc CCXI 7.00 7.60 1.75 5.85 19.66 %
CareDx Inc CDNA 22.50 24.11 5.30 18.81 19.62 %
Daseke Inc DSKE 2.50 2.89 0.80 2.09 19.62 %
FTS International Inc FTSI 2.50 2.84 0.75 2.09 19.62 %
Stamps.com Inc. STMP 70.00 70.01 11.30 58.71 19.23 %
Zynerba Pharmaceuticals Inc ZYNE 7.50 8.45 2.15 6.30 19.05 %
Enphase Energy Inc ENPH 25.00 27.12 6.10 21.02 18.93 %
Nektar Therapeutics NKTR 20.00 20.21 3.30 16.91 18.27 %
Agenus Inc AGEN 3.00 3.04 0.50 2.54 18.11 %
pdvWireless Inc ATEX 35.00 39.57 9.90 29.67 17.96 %
Carvana Co CVNA 75.00 76.58 13.00 63.58 17.96 %
Commscope Holding Company Inc COMM 12.00 12.04 1.85 10.19 17.76 %
Cara Therapeutics Inc CARA 22.50 22.91 3.80 19.11 17.74 %
Tailored Brands Inc TLRD 4.00 4.35 0.95 3.40 17.65 %
Pyxus International Inc PYX 12.50 14.93 4.30 10.63 17.59 %
Editas Medicine Inc EDIT 25.00 25.17 3.90 21.27 17.54 %
eHealth, Inc. EHTH 80.00 82.19 14.10 68.09 17.49 %
Ligand Pharmaceuticals Inc. LGND 100.00 104.61 19.30 85.31 17.22 %
Esperion Therapeutics Inc ESPR 35.00 36.48 6.60 29.88 17.14 %
Insmed Incorporated INSM 19.00 19.52 3.30 16.22 17.14 %
Leaf Group Ltd LEAF 4.00 4.22 0.80 3.42 16.96 %
Uniti Group Inc UNIT 7.50 7.92 1.50 6.42 16.91 %
Beigene Ltd (ADR) BGNE 130.00 132.73 21.50 111.23 16.87 %
bluebird bio Inc BLUE 105.00 106.14 16.30 89.84 16.87 %
Tronox Holdings PLC TROX 9.00 9.30 1.60 7.70 16.88 %
Immunomedics, Inc. IMMU 17.00 17.03 2.45 14.58 16.60 %
Tandem Diabetes Care Inc TNDM 60.00 61.57 10.10 51.47 16.57 %
Omeros Corporation OMER 18.00 18.20 2.75 15.45 16.50 %
Sarepta Therapeutics Inc SRPT 85.00 85.36 12.40 72.96 16.50 %
Tenet Healthcare Corp THC 25.00 25.16 3.70 21.46 16.50 %
Zscaler Inc ZS 50.00 50.32 7.40 42.92 16.50 %
Qudian Inc - ADR QD 7.00 7.21 1.20 6.01 16.47 %
Cytokinetics, Inc. CYTK 13.00 13.17 2.00 11.17 16.38 %
Mongodb Inc MDB 130.00 131.46 19.70 111.76 16.32 %
Diebold Nixdorf Inc DBD 12.50 13.20 2.45 10.75 16.28 %
Gogo Inc GOGO 6.00 6.51 1.35 5.16 16.28 %
Intercept Pharmaceuticals Inc ICPT 65.00 69.20 13.30 55.90 16.28 %
Therealreal, Inc. REAL 15.00 16.81 3.90 12.91 16.19 %
Veoneer Inc VNE 16.00 16.32 2.55 13.77 16.19 %
Boingo Wireless Inc WIFI 12.00 12.88 2.55 10.33 16.17 %
Nio Inc - ADR NIO 3.00 3.10 0.52 2.58 16.05 %
Avalara Inc AVLR 75.00 79.15 14.50 64.65 16.01 %
Cincinnati Bell Inc. CBB 5.00 5.61 1.30 4.31 16.01 %
Direxion Daily Semiconductor Bear 3X SOXS 35.00 35.97 5.80 30.17 16.01 %
Urogen Pharma Ltd URGN 35.00 35.60 5.40 30.20 15.89 %
Covetrus Inc CVET 12.50 12.74 1.95 10.79 15.85 %
Rockwell Medical Inc RMTI 3.00 3.24 0.65 2.59 15.83 %
Zix Corporation ZIXI 7.50 7.88 1.40 6.48 15.74 %
Pinterest Inc PINS 30.00 30.14 4.20 25.94 15.65 %
Anaplan Inc PLAN 50.00 50.96 7.70 43.26 15.58 %
Zillow Group Inc ZG 30.00 30.61 4.60 26.01 15.34 %
Twilio Inc TWLO 115.00 115.18 15.45 99.73 15.31 %
Agios Pharmaceuticals Inc AGIO 35.00 35.98 5.60 30.38 15.21 %
Yeti Holdings Inc YETI 27.50 28.88 5.00 23.88 15.16 %
Zillow Group, Inc. Class C Z 30.00 30.76 4.70 26.06 15.12 %
Myriad Genetics, Inc. MYGN 27.00 27.96 4.50 23.46 15.09 %
CryoPort Inc CYRX 17.50 17.76 2.55 15.21 15.06 %
eGain Corp EGAN 7.50 7.92 1.40 6.52 15.03 %
The Stars Group Inc. TSG 15.00 15.50 2.45 13.05 14.94 %
Lumber Liquidators Holdings Inc LL 8.00 8.87 1.90 6.97 14.78 %
Patterson-UTI Energy, Inc. PTEN 9.00 9.65 1.80 7.85 14.65 %
Veracyte Inc VCYT 25.00 26.04 4.20 21.84 14.47 %
WPX Energy Inc WPX 11.00 11.06 1.45 9.61 14.46 %
Mammoth Energy Services Inc TUSK 2.50 2.94 0.75 2.19 14.42 %
Alkermes Plc ALKS 21.00 21.22 2.85 18.37 14.32 %
Boot Barn Holdings Inc BOOT 35.00 36.82 6.20 30.62 14.30 %
Plantronics Inc PLT 35.00 36.32 5.70 30.62 14.30 %
Bed Bath & Beyond Inc. BBBY 9.00 9.99 2.11 7.88 14.21 %
Smartsheet Inc SMAR 40.00 40.96 5.90 35.06 14.09 %
PagSeguro Digital Ltd PAGS 47.50 48.56 6.90 41.66 14.02 %
Exelixis, Inc. EXEL 19.00 19.57 2.90 16.67 13.98 %
Sunrun Inc RUN 17.00 17.47 2.55 14.92 13.94 %
Direxion Daily Latin America Bull 3x Shares LBJ 18.00 18.40 2.60 15.80 13.92 %
Wayfair Inc W 125.00 128.65 18.90 109.75 13.90 %
Capri Holdings Ltd CPRI 32.50 32.56 4.00 28.56 13.80 %
Ichor Holdings Ltd ICHR 25.00 25.68 3.70 21.98 13.74 %
Funko Inc FNKO 22.50 23.39 3.60 19.79 13.69 %
Hain Celestial Group Inc HAIN 21.00 21.32 2.85 18.47 13.70 %
Diplomat Pharmacy Inc DPLO 5.00 5.45 1.05 4.40 13.64 %
Nymox Pharmaceutical Corp NYMX 2.00 2.11 0.35 1.76 13.64 %
Seabridge Gold, Inc. (USA) SA 14.00 14.02 1.70 12.32 13.64 %
Shopify Inc (US) SHOP 320.00 325.00 43.30 281.70 13.60 %
Star Bulk Carriers Corp. SBLK 10.00 10.17 1.35 8.82 13.38 %
Abercrombie & Fitch Co. ANF 15.00 15.98 2.74 13.24 13.29 %
Kinross Gold Corporation (USA) KGC 5.00 5.04 0.62 4.42 13.25 %
Skyline Champion Corp SKY 30.00 31.00 4.50 26.50 13.21 %
Audentes Therapeutics Inc BOLD 30.00 32.33 5.80 26.53 13.08 %
HEXO CORP. HEXO 3.50 3.94 0.85 3.09 13.09 %
Malibu Boats Inc MBUU 30.00 30.93 4.40 26.53 13.08 %
Atlas Air Worldwide Holdings, Inc. AAWW 22.50 24.61 4.70 19.91 13.01 %
Redfin Corp RDFN 17.00 17.20 2.15 15.05 12.96 %
Rapid7 Inc RPD 50.00 50.97 6.70 44.27 12.94 %
Magenta Therapeutics Inc MGTA 10.00 11.76 2.90 8.86 12.87 %
Appian Corp APPN 45.00 47.58 7.70 39.88 12.84 %
Avis Budget Group Inc. CAR 29.00 29.50 3.80 25.70 12.84 %
Sea Ltd (ADR) SE 31.00 31.97 4.50 27.47 12.85 %
Inspire Medical Systems Inc INSP 65.00 65.31 7.70 57.61 12.83 %
Craft Brew Alliance Inc BREW 7.50 8.10 1.45 6.65 12.78 %
Harmony Gold Mining Co. (ADR) HMY 3.00 3.11 0.45 2.66 12.78 %
J C Penney Company Inc JCP 0.50 0.80 0.36 0.44 12.76 %
Epizyme Inc EPZM 10.00 11.12 2.25 8.87 12.74 %
Alteryx Inc AYX 115.00 117.23 15.20 102.03 12.71 %
Ultra Semiconductor ProShares USD 47.00 47.50 5.80 41.70 12.71 %
Tivity Health Inc TVTY 17.50 17.78 2.25 15.53 12.69 %
Yext Inc YEXT 17.50 17.68 2.15 15.53 12.69 %
GW Pharmaceuticals PLC- ADR GWPH 135.00 135.05 15.20 119.85 12.64 %
BlueLinx Holdings Inc. BXC 30.00 31.44 4.80 26.64 12.61 %
Cadiz Inc CDZI 12.50 12.75 1.65 11.10 12.61 %
Coherent, Inc. COHR 155.00 155.24 17.60 137.64 12.61 %
Lipocine Inc LPCN 2.50 2.87 0.65 2.22 12.61 %
Yelp Inc YELP 36.00 36.29 4.30 31.99 12.54 %
UltraPro Short Russell2000 SRTY 22.00 22.57 3.00 19.57 12.42 %
Okta Inc OKTA 100.00 103.49 14.50 88.99 12.37 %
Sangamo Therapeutics Inc SGMO 10.00 10.61 1.70 8.91 12.23 %
BioTelemetry Inc BEAT 40.00 41.35 5.70 35.65 12.20 %
Meet Group Inc MEET 3.00 3.42 0.75 2.67 12.15 %
XPO Logistics Inc XPO 72.50 73.06 8.40 64.66 12.12 %
Orion Energy Systems, Inc. OESX 2.50 2.88 0.65 2.23 12.11 %
United Natural Foods Inc UNFI 10.00 12.02 3.10 8.92 12.11 %
Zumiez Inc. ZUMZ 30.00 31.36 4.60 26.76 12.11 %
Azul SA (ADR) AZUL 35.00 35.53 4.30 31.23 12.07 %
PROS Holdings, Inc. PRO 60.00 61.36 7.80 53.56 12.02 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 20.00 23.61 5.75 17.86 11.98 %
Elastic NV ESTC 90.00 93.68 13.30 80.38 11.97 %
Model N Inc MODN 28.00 28.41 3.40 25.01 11.96 %
Matrix Service Co MTRX 17.50 17.83 2.20 15.63 11.96 %
Pure Storage Inc PSTG 17.50 17.68 2.05 15.63 11.96 %
Cyberark Software Ltd CYBR 105.00 105.50 11.70 93.80 11.94 %
DBV Technologies S.A. DBVT 7.50 9.60 2.90 6.70 11.94 %
Dillard's, Inc. DDS 60.00 60.60 7.00 53.60 11.94 %
CECO Environmental Corp. CECE 7.50 7.56 0.85 6.71 11.77 %
TAL Education Group (ADR) TAL 36.00 36.02 3.80 32.22 11.73 %
RH RH 165.00 169.42 21.70 147.72 11.70 %
Nevro Corp NVRO 87.50 89.25 10.90 78.35 11.68 %
Vipshop Holdings Ltd - ADR VIPS 9.00 9.81 1.75 8.06 11.66 %
Zendesk Inc ZEN 75.00 77.28 10.10 67.18 11.64 %
Kratos Defense & Security Solutions, Inc KTOS 20.00 20.67 2.75 17.92 11.61 %
Irhythm Technologies Inc IRTC 75.00 78.35 11.10 67.25 11.52 %
Flexion Therapeutics Inc FLXN 12.50 14.71 3.50 11.21 11.51 %
Western Digital Corp WDC 62.50 62.65 6.60 56.05 11.51 %
MACOM Technology Solutions Holdings Inc MTSI 20.00 22.44 4.50 17.94 11.48 %
Ultragenyx Pharmaceutical Inc RARE 40.00 43.38 7.50 35.88 11.48 %
Alexion Pharmaceuticals, Inc. ALXN 105.00 105.65 11.40 94.25 11.41 %
HubSpot Inc HUBS 160.00 161.82 18.20 143.62 11.41 %
SurModics, Inc. SRDX 45.00 46.00 5.60 40.40 11.39 %
LexinFintech Holdings Ltd - ADR LX 10.00 11.38 2.40 8.98 11.36 %
Transocean LTD RIG 5.00 5.86 1.37 4.49 11.36 %
Atlassian Corporation PLC TEAM 130.00 134.95 18.20 116.75 11.35 %
MEDNAX Inc MD 22.50 23.11 2.90 20.21 11.33 %
United Therapeutics Corporation UTHR 85.00 85.86 9.50 76.36 11.31 %
ProShares Ultra Nasdaq Biotechnology BIB 47.00 47.13 4.90 42.23 11.30 %
Benefitfocus Inc BNFT 22.50 24.62 4.40 20.22 11.28 %
3D Systems Corporation DDD 8.00 8.34 1.15 7.19 11.27 %
Tapestry Inc TPR 25.00 25.27 2.80 22.47 11.26 %
Civeo Corp CVEO 1.00 1.35 0.45 0.90 11.11 %
UltraShort Silver ProShares ZSL 27.00 27.51 3.20 24.31 11.07 %
Foot Locker, Inc. FL 40.00 40.72 4.70 36.02 11.05 %
YY Inc (ADR) YY 60.00 62.33 8.30 54.03 11.05 %
Aaron's, Inc. AAN 60.00 60.27 6.20 54.07 10.97 %
LGI Homes Inc LGIH 80.00 81.23 9.10 72.14 10.90 %
Ambarella Inc AMBA 62.50 64.68 8.30 56.38 10.85 %
DXP Enterprises Inc DXPE 35.00 36.37 4.80 31.57 10.86 %
Pacira Biosciences Inc PCRX 35.00 37.07 5.50 31.57 10.86 %
Citi Trends, Inc. CTRN 17.50 18.04 2.25 15.79 10.83 %
Focus Financial Partners Inc FOCS 22.50 23.60 3.30 20.30 10.84 %
Blucora Inc BCOR 20.00 20.80 2.75 18.05 10.80 %
Catasys, Inc. CATS 15.00 17.04 3.50 13.54 10.78 %
Solaris Oilfield Infrastructure Inc SOI 12.50 13.19 1.90 11.29 10.77 %
Caleres Inc CAL 20.00 21.76 3.70 18.06 10.74 %
Corcept Therapeutics Incorporated CORT 13.00 13.74 2.00 11.74 10.73 %
Coty Inc COTY 10.00 10.26 1.23 9.03 10.74 %
Paylocity Holding Corp PCTY 95.00 97.00 11.20 85.80 10.72 %
Direxion Daily Healthcare Bull 3x Shares CURE 53.00 53.38 5.50 47.88 10.69 %
Accelerate Diagnostics Inc AXDX 20.00 21.27 3.20 18.07 10.68 %
American Eagle Outfitters AEO 16.00 16.61 2.15 14.46 10.65 %
Oramed Pharmaceuticals, Inc. ORMP 2.50 3.16 0.90 2.26 10.62 %
Forescout Technologies Inc FSCT 35.00 36.85 5.20 31.65 10.58 %
Horizon Therapeutics PLC HZNP 26.00 26.51 3.00 23.51 10.59 %
Neurocrine Biosciences, Inc. NBIX 100.00 101.54 11.10 90.44 10.57 %
National-Oilwell Varco, Inc. NOV 22.00 22.90 3.00 19.90 10.55 %
Celldex Therapeutics, Inc. CLDX 2.00 2.51 0.70 1.81 10.50 %
Proofpoint Inc PFPT 125.00 126.49 13.20 113.29 10.34 %
Hess Corp. HES 65.00 65.57 6.65 58.92 10.32 %
RingCentral Inc RNG 130.00 133.34 15.50 117.84 10.32 %
Fitbit Inc FIT 3.00 3.66 0.94 2.72 10.29 %
Q2 Holdings Inc QTWO 80.00 80.74 8.20 72.54 10.28 %
Brighthouse Financial Inc BHF 40.00 40.78 4.50 36.28 10.25 %
SciPlay Corp SCPL 10.00 10.87 1.80 9.07 10.25 %
Xencor Inc XNCR 35.00 35.45 3.70 31.75 10.24 %
Calumet Specialty Products Partners, L.P CLMT 4.00 4.33 0.70 3.63 10.19 %
Anixter International Inc. AXE 65.00 65.70 6.70 59.00 10.17 %
Constellium SE CSTM 13.00 13.85 2.05 11.80 10.17 %
Qorvo Inc QRVO 75.00 75.19 7.10 68.09 10.15 %
Tucows Inc. (USA) TCX 55.00 55.74 5.80 49.94 10.13 %
Direxion Daily CSI 300 China A Share Bull 2X Shares CHAU 21.00 21.97 2.90 19.07 10.12 %
American Airlines Group Inc AAL 28.00 28.29 2.86 25.43 10.11 %
Kornit Digital Ltd KRNT 30.00 31.95 4.70 27.25 10.09 %
L Brands Inc LB 17.50 18.84 2.95 15.89 10.10 %
Rio Algom Limited ROM 127.00 127.35 12.00 115.35 10.10 %
Noble Energy, Inc. NBL 22.50 23.29 2.85 20.44 10.08 %
Talend SA ADR TLND 35.00 39.30 7.50 31.80 10.06 %
US Concrete Inc USCR 45.00 47.09 6.20 40.88 10.06 %
Macy's Inc M 15.00 15.72 2.09 13.63 10.05 %
Frontline Ltd FRO 8.00 8.82 1.55 7.27 10.04 %
Nexstar Media Group Inc NXST 100.00 101.88 11.00 90.88 10.04 %
Zoom Video Communications Inc ZM 80.00 84.60 11.90 72.70 10.04 %
Paycom Software Inc PAYC 210.00 219.21 28.30 190.91 10.00 %
Splunk Inc SPLK 120.00 121.88 12.80 109.08 10.01 %
Market Vectors Junior Gold Miners ETF GDXJ 38.00 38.11 3.55 34.56 9.95 %
Cognex Corporation CGNX 50.00 50.48 5.00 45.48 9.94 %
Liveramp Holdings Inc RAMP 45.00 46.44 5.50 40.94 9.92 %
Fluidigm Corporation FLDM 5.00 5.80 1.25 4.55 9.89 %
Alnylam Pharmaceuticals, Inc. ALNY 80.00 84.62 11.80 72.82 9.86 %
Regeneron Pharmaceuticals Inc REGN 285.00 286.14 26.60 259.54 9.81 %
Edgewell Personal Care Co EPC 30.00 31.03 3.70 27.33 9.77 %
World Fuel Services Corp INT 40.00 40.14 3.70 36.44 9.77 %
Allogene Therapeutics Inc ALLO 30.00 32.74 5.40 27.34 9.73 %
Beazer Homes USA, Inc. BZH 13.00 14.00 2.15 11.85 9.70 %
Zebra Technologies Corp. ZBRA 200.00 208.01 25.70 182.31 9.70 %
Five Below Inc FIVE 125.00 128.46 14.50 113.96 9.69 %
MakeMyTrip Limited MMYT 22.50 23.62 3.10 20.52 9.65 %
Direxion Daily Real Estate Bear 3X DRV 27.00 27.18 2.55 24.63 9.62 %
Mimecast Ltd MIME 35.00 38.13 6.20 31.93 9.61 %
Meritor Inc MTOR 17.50 18.77 2.80 15.97 9.58 %
Switch Inc SWCH 16.00 16.15 1.55 14.60 9.59 %
ProShares UltraShort Nasdaq Biotechnology BIS 18.00 18.23 1.80 16.43 9.56 %
Huntsman Corporation HUN 22.00 22.79 2.70 20.09 9.51 %
Telephone & Data Systems, Inc. TDS 25.00 25.93 3.10 22.83 9.51 %
Avantor Inc AVTR 15.00 15.60 1.90 13.70 9.49 %
Yirendai Ltd - ADR YRD 7.50 8.80 1.95 6.85 9.49 %
NeoGenomics, Inc. NEO 20.00 21.77 3.50 18.27 9.47 %
Callaway Golf Co ELY 19.00 19.86 2.50 17.36 9.45 %
Repligen Corporation RGEN 80.00 82.42 9.30 73.12 9.41 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 11.00 11.15 1.10 10.05 9.40 %
Copa Holdings, S.A. CPA 95.00 95.45 8.60 86.85 9.38 %
Ternium SA (ADR) TX 19.00 19.62 2.25 17.37 9.38 %
Yandex NV YNDX 37.00 37.43 3.60 33.83 9.37 %
MarketAxess Holdings Inc. MKTX 340.00 342.73 31.80 310.93 9.35 %
Gray Television, Inc. GTN 15.00 16.17 2.45 13.72 9.33 %
ServiceNow Inc NOW 260.00 268.80 31.00 237.80 9.34 %
Arch Coal Inc ARCH 75.00 76.01 7.40 68.61 9.31 %
Freeport-McMoRan Inc FCX 10.00 10.45 1.30 9.15 9.29 %
Gates Industrial Corp PLC GTES 10.00 10.45 1.30 9.15 9.29 %
Inovio Pharmaceuticals Inc INO 2.00 2.43 0.60 1.83 9.29 %
MannKind Corporation MNKD 1.00 1.31 0.40 0.91 9.29 %
SVB Financial Group SIVB 210.00 216.04 23.90 192.14 9.30 %
Keysight Technologies Inc KEYS 100.00 100.01 8.50 91.51 9.28 %
CF Industries Holdings, Inc. CF 50.00 50.01 4.25 45.76 9.27 %
EnPro Industries, Inc. NPO 65.00 68.69 9.20 59.49 9.26 %
Knight-Swift Transportation Holdings Inc KNX 30.00 34.46 7.00 27.46 9.25 %
Sanderson Farms, Inc. SAFM 155.00 155.28 13.40 141.88 9.25 %
Herbalife Nutrition Ltd HLF 40.00 40.77 4.15 36.62 9.23 %
Olin Corporation OLN 18.00 18.58 2.10 16.48 9.22 %
Planet Fitness Inc PLNT 60.00 61.55 6.60 54.95 9.19 %
AMN Healthcare Services, Inc. AMN 55.00 56.38 6.00 50.38 9.17 %
Rayonier Advanced Materials Inc RYAM 2.50 4.09 1.80 2.29 9.17 %
Alibaba Group Holding Ltd BABA 180.00 180.43 15.45 164.98 9.10 %
TPI Composites Inc TPIC 17.50 19.34 3.30 16.04 9.10 %
Chico's FAS, Inc. CHS 3.00 3.50 0.75 2.75 9.09 %
Aerojet Rocketdyne Holdings Inc AJRD 50.00 52.06 6.20 45.86 9.03 %
Cloudera Inc CLDR 7.50 8.68 1.80 6.88 9.01 %
Schnitzer Steel Industries, Inc. SCHN 23.00 23.80 2.70 21.10 9.00 %
Mohawk Industries, Inc. MHK 120.00 124.20 14.10 110.10 8.99 %
Marvell Technology Group Ltd. MRVL 25.00 25.61 2.67 22.94 8.98 %
Schlumberger Limited. SLB 37.50 37.76 3.35 34.41 8.98 %
Cresud S.A.C.I.F. y A. (ADR) CRESY 5.00 6.14 1.55 4.59 8.93 %
Wright Medical Group NV WMGI 20.00 21.21 2.85 18.36 8.90 %
BJs Wholesale Club Holdings Inc BJ 25.00 26.16 3.20 22.96 8.89 %
Helen of Troy Limited HELE 155.00 155.05 12.70 142.35 8.89 %
Balchem Corporation BCPC 100.00 100.16 8.30 91.86 8.86 %
Dorman Products Inc. DORM 80.00 80.79 7.30 73.49 8.86 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 28.00 28.92 3.20 25.72 8.86 %
Aluminum Corp. of China Limited (ADR) ACH 8.00 8.30 0.95 7.35 8.84 %
ADTRAN, Inc. ADTN 11.00 11.41 1.30 10.11 8.80 %
TreeHouse Foods Inc. THS 55.00 56.45 5.90 50.55 8.80 %
Skyworks Solutions Inc SWKS 77.50 79.24 8.00 71.24 8.79 %
Trinseo S.A. TSE 40.00 43.07 6.30 36.77 8.78 %
Owens Corning OC 60.00 60.47 5.30 55.17 8.75 %
Cytosorbents Corp CTSO 5.00 5.50 0.90 4.60 8.70 %
Montage Resources Corp MR 2.50 4.10 1.80 2.30 8.70 %
Trupanion Inc TRUP 25.00 27.00 4.00 23.00 8.70 %
William Lyon Homes WLH 20.00 20.55 2.15 18.40 8.70 %
AAR Corp. AIR 45.00 45.51 4.10 41.41 8.67 %
Aptiv PLC APTV 87.50 89.44 8.90 80.54 8.64 %
Acuity Brands, Inc. AYI 130.00 134.86 15.20 119.66 8.64 %
Builders FirstSource, Inc. BLDR 20.00 20.56 2.15 18.41 8.64 %
Cooper Tire & Rubber Co CTB 24.00 24.74 2.65 22.09 8.65 %
RCI Hospitality Holdings Inc RICK 15.00 16.91 3.10 13.81 8.62 %
ADVISORSHARES PURE CANNABIS ETF YOLO 17.00 17.50 1.85 15.65 8.63 %
OneMain Holdings Inc OMF 37.00 37.87 3.80 34.07 8.60 %
Itron, Inc. ITRI 75.00 76.57 7.50 69.07 8.59 %
Euronet Worldwide, Inc. EEFT 145.00 146.37 12.80 133.57 8.56 %
Freshpet Inc FRPT 45.00 48.75 7.30 41.45 8.56 %
Quanta Services Inc PWR 37.00 37.88 3.80 34.08 8.57 %
Williams-Sonoma, Inc. WSM 65.00 65.07 5.20 59.87 8.57 %
VanEck Vectors Gold Miners ETF GDX 28.00 28.09 2.28 25.81 8.49 %
Activision Blizzard, Inc. ATVI 52.50 55.00 6.60 48.40 8.47 %
Acceleron Pharma Inc XLRN 40.00 43.27 6.40 36.88 8.47 %
MAG Silver Corp (USA) MAG 10.00 11.37 2.15 9.22 8.46 %
R1 RCM Inc RCM 10.00 10.42 1.20 9.22 8.46 %
ASA Gold and Precious Metals Ltd ASA 12.50 12.58 1.05 11.53 8.41 %
Teck Resources Ltd (USA) TECK 17.00 17.75 2.07 15.68 8.42 %
GCP Applied Technologies Inc GCP 20.00 20.61 2.15 18.46 8.34 %
Steel Dynamics, Inc. STLD 30.00 30.69 3.00 27.69 8.34 %
Adtalem Global Education Inc ATGE 42.00 42.27 3.50 38.77 8.33 %
Qiwi PLC QIWI 22.50 23.47 2.70 20.77 8.33 %
Ecopetrol SA (ADR) EC 17.50 17.61 1.45 16.16 8.29 %
Rudolph Technologies Inc RTEC 25.00 25.99 2.90 23.09 8.27 %
8x8, Inc. EGHT 22.50 23.89 3.10 20.79 8.23 %
Noodles & Co NDLS 5.00 5.92 1.30 4.62 8.23 %
Quotient Technology Inc QUOT 7.50 8.08 1.15 6.93 8.23 %
Resources Connection, Inc. RECN 17.50 17.67 1.50 16.17 8.23 %
McKesson Corporation MCK 145.00 145.70 11.70 134.00 8.21 %
Omnicell, Inc. OMCL 70.00 73.60 8.90 64.70 8.19 %
QUALCOMM, Inc. QCOM 77.50 78.23 6.60 71.63 8.19 %
Heico Corp HEI 130.00 130.87 10.70 120.17 8.18 %
Cohu, Inc. COHU 12.50 14.01 2.45 11.56 8.13 %
Louisiana-Pacific Corporation LPX 25.00 25.17 2.05 23.12 8.13 %
TransDigm Group Incorporated TDG 530.00 531.70 41.50 490.20 8.12 %
Element Solutions Inc ESI 10.00 10.50 1.25 9.25 8.11 %
Revlon Inc REV 20.00 20.65 2.15 18.50 8.11 %
Energizer Holdings Inc ENR 40.00 42.01 5.00 37.01 8.08 %
Insight Enterprises, Inc. NSIT 50.00 53.21 6.90 46.31 7.97 %
Owens-Illinois Inc OI 9.00 9.89 1.55 8.34 7.91 %
Shutterstock Inc SSTK 35.00 36.14 3.70 32.44 7.89 %
Cornerstone OnDemand, Inc. CSOD 52.50 54.78 6.10 48.68 7.85 %
Blackline Inc BL 45.00 49.84 8.10 41.74 7.81 %
FleetCor Technologies, Inc. FLT 290.00 291.90 22.90 269.00 7.81 %
Ryder System, Inc. R 50.00 52.08 5.70 46.38 7.81 %
Gibraltar Industries Inc ROCK 45.00 46.24 4.50 41.74 7.81 %
Tiffany & Co. TIF 90.00 91.33 7.85 83.48 7.81 %
Edwards Lifesciences Corp EW 210.00 215.11 20.20 194.91 7.74 %
Assembly Biosciences Inc ASMB 12.50 14.51 2.90 11.61 7.67 %
Integer Holdings Corp ITGR 75.00 79.58 9.90 69.68 7.63 %
Sonic Automotive Inc SAH 25.00 28.63 5.40 23.23 7.62 %
Dollar Tree, Inc. DLTR 110.00 111.73 9.50 102.23 7.60 %
Direxion Daily Real Estate Bull 3X Shares DRN 29.00 29.95 3.00 26.95 7.61 %
QAD Inc. QADA 45.00 45.43 3.60 41.83 7.58 %
Instructure Inc INST 35.00 39.24 6.70 32.54 7.56 %
Synovus Financial Corp. SNV 36.00 36.17 2.70 33.47 7.56 %
Akamai Technologies, Inc. AKAM 87.50 89.26 7.90 81.36 7.55 %
AmerisourceBergen Corp. ABC 82.50 84.63 7.90 76.73 7.52 %
Cerus Corporation CERS 5.00 5.30 0.65 4.65 7.53 %
New Gold Inc (USA) NGD 1.00 1.23 0.30 0.93 7.53 %
Occidental Petroleum Corporation OXY 45.00 45.80 3.95 41.85 7.53 %
Humana Inc HUM 275.00 278.41 22.60 255.81 7.50 %
Agnico Eagle Mines Ltd (USA) AEM 55.00 57.22 6.05 51.17 7.48 %
Everbridge Inc EVBG 65.00 69.22 8.70 60.52 7.41 %
PDF Solutions, Inc. PDFS 12.50 13.24 1.60 11.64 7.39 %
Resideo Technologies Inc REZI 12.50 14.49 2.85 11.64 7.39 %
Cadence Design Systems Inc CDNS 65.00 66.94 6.40 60.54 7.37 %
D. R. Horton Inc DHI 50.00 50.87 4.30 46.57 7.37 %
Vulcan Materials Company VMC 150.00 150.30 10.60 139.70 7.37 %
Charles River Laboratories Intl. Inc CRL 135.00 137.96 12.20 125.76 7.35 %
BWX Technologies Inc BWXT 60.00 60.01 4.10 55.91 7.32 %
Acacia Research Corp ACTG 2.50 2.68 0.35 2.33 7.30 %
Msci Inc MSCI 230.00 235.39 21.00 214.39 7.28 %
L.B. Foster Co FSTR 20.00 21.75 3.10 18.65 7.24 %
Generac Holdings Inc. GNRC 77.50 79.97 7.70 72.27 7.24 %
America Movil SAB de CV (ADR) AMX 15.00 15.09 1.10 13.99 7.22 %
Cirrus Logic, Inc. CRUS 50.00 54.94 8.30 46.64 7.20 %
Apogee Enterprises Inc APOG 40.00 42.12 4.80 37.32 7.18 %
Boston Scientific Corporation BSX 43.00 43.05 2.93 40.12 7.18 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 44.00 44.36 3.30 41.06 7.16 %
Lennar Corporation LEN 52.50 53.79 4.80 48.99 7.16 %
Varian Medical Systems, Inc. VAR 115.00 115.92 8.60 107.32 7.16 %
Corning Incorporated GLW 27.00 27.60 2.40 25.20 7.14 %
Neptune Wellness Solutions Inc. NEPT 3.00 3.80 1.00 2.80 7.14 %
Nice Ltd (ADR) NICE 150.00 151.00 11.00 140.00 7.14 %
Caterpillar Inc. CAT 130.00 130.11 8.75 121.36 7.12 %
GasLog Ltd GLOG 12.50 13.57 1.90 11.67 7.11 %
iShares MSCI Turkey ETF TUR 25.00 25.19 1.85 23.34 7.11 %
AGCO Corporation AGCO 75.00 77.05 7.00 70.05 7.07 %
Amtech Systems, Inc. ASYS 5.00 5.37 0.70 4.67 7.07 %
Series C Liberty Formula One Common FWONK 40.00 41.17 3.80 37.37 7.04 %
Pagerduty Inc PD 25.00 29.26 5.90 23.36 7.02 %
Herman Miller, Inc. MLHR 45.00 45.16 3.10 42.06 6.99 %
Ethan Allen Interiors Inc. ETH 18.00 18.58 1.75 16.83 6.95 %
Avnet, Inc. AVT 43.00 43.41 3.20 40.21 6.93 %
Immersion Corporation IMMR 7.50 8.21 1.20 7.01 6.91 %
Kraft Heinz Co KHC 27.50 28.17 2.45 25.72 6.92 %
Northrop Grumman Corporation NOC 375.00 375.21 24.50 350.71 6.93 %
Parker-Hannifin Corp PH 175.00 177.78 14.10 163.68 6.92 %
Rambus Inc. RMBS 13.00 13.59 1.43 12.16 6.91 %
International Flavors & Fragrances Inc IFF 120.00 122.83 10.50 112.33 6.83 %
Laboratory Corp. of America Holdings LH 170.00 171.05 11.90 159.15 6.82 %
Patrick Industries, Inc. PATK 40.00 41.65 4.20 37.45 6.81 %
Regions Financial Corp RF 16.00 16.12 1.14 14.98 6.81 %
Barrett Business Services, Inc. BBSI 85.00 88.29 8.70 79.59 6.80 %
State Street Corp STT 60.00 61.08 4.90 56.18 6.80 %
Boeing Co BA 380.00 384.61 28.75 355.86 6.78 %
CIRCOR International, Inc. CIR 35.00 37.59 4.80 32.79 6.74 %
Ferrari NV RACE 150.00 153.64 13.10 140.54 6.73 %
Raymond James Financial, Inc. RJF 85.00 85.15 5.50 79.65 6.72 %
Cooper Companies Inc COO 300.00 301.25 20.10 281.15 6.70 %
salesforce.com, inc. CRM 150.00 153.59 13.00 140.59 6.69 %
Walker & Dunlop, Inc. WD 55.00 56.65 5.10 51.55 6.69 %
Wyndham Hotels & Resorts Inc WH 52.50 53.11 3.90 49.21 6.69 %
Summit Materials Inc SUM 20.00 22.45 3.70 18.75 6.67 %
Cott Corp (USA) COT 12.50 12.87 1.15 11.72 6.66 %
Mercer International Inc. MERC 12.50 12.72 1.00 11.72 6.66 %
Nova Measuring Instruments Ltd. NVMI 30.00 31.33 3.20 28.13 6.65 %
CSX Corporation CSX 70.00 70.80 5.15 65.65 6.63 %
PACCAR Inc PCAR 70.00 70.35 4.70 65.65 6.63 %
Casey's General Stores Inc CASY 165.00 165.07 10.30 154.77 6.61 %
Forestar Group Inc. FOR 20.00 20.01 1.25 18.76 6.61 %
Perrigo Company PLC PRGO 50.00 54.30 7.40 46.90 6.61 %
Federal Agricultural Mortgage Corp. AGM 80.00 83.36 8.30 75.06 6.58 %
Royal Gold, Inc (USA) RGLD 120.00 124.80 12.20 112.60 6.57 %
Endurance International Group Hldgs Inc EIGI 2.50 3.85 1.50 2.35 6.55 %
Union Pacific Corporation UNP 165.00 167.06 12.20 154.86 6.55 %
Flowserve Corp FLS 45.00 47.66 5.40 42.26 6.48 %
Novanta Inc (USA) NOVT 80.00 84.67 9.50 75.17 6.43 %
O'Reilly Automotive Inc ORLY 380.00 389.95 32.90 357.05 6.43 %
NOW Inc DNOW 10.00 12.10 2.70 9.40 6.38 %
e.l.f. Beauty Inc ELF 15.00 17.05 2.95 14.10 6.38 %
Greenlight Capital Re, Ltd. GLRE 10.00 10.60 1.20 9.40 6.38 %
Servicemaster Global Holdings Inc SERV 55.00 55.40 3.70 51.70 6.38 %
ConocoPhillips COP 57.50 59.96 5.90 54.06 6.36 %
Legg Mason Inc LM 39.00 39.06 2.40 36.66 6.37 %
NV5 Global Inc NVEE 70.00 73.51 7.70 65.81 6.37 %
Penske Automotive Group, Inc. PAG 45.00 45.91 3.60 42.31 6.36 %
Market Vectors Semiconductor ETF SMH 121.00 121.22 7.45 113.77 6.35 %
T-Mobile Us Inc TMUS 80.00 81.02 5.80 75.22 6.35 %
Twin River Worldwide Holdings Inc TRWH 22.50 23.20 2.05 21.15 6.36 %
Waters Corporation WAT 220.00 228.63 21.80 206.83 6.37 %
Ball Corporation BLL 72.50 74.28 6.10 68.18 6.34 %
Agilent Technologies Inc A 77.50 78.04 5.15 72.89 6.32 %
Cintas Corporation CTAS 250.00 251.41 16.30 235.11 6.33 %
Entegris Inc ENTG 45.00 47.62 5.30 42.32 6.33 %
J B Hunt Transport Services Inc JBHT 110.00 113.07 9.60 103.47 6.31 %
Willdan Group, Inc. WLDN 35.00 39.12 6.20 32.92 6.32 %
Cal-Maine Foods Inc CALM 42.50 43.99 4.00 39.99 6.28 %
C.H. Robinson Worldwide Inc CHRW 85.00 85.59 5.60 79.99 6.26 %
nVent Electric PLC NVT 20.00 21.82 3.00 18.82 6.27 %
Vectrus Inc VEC 40.00 41.56 3.90 37.66 6.21 %
VF Corp VFC 85.00 87.02 7.00 80.02 6.22 %
ACI Worldwide Inc ACIW 30.00 32.15 3.90 28.25 6.19 %
Triumph Bancorp Inc TBK 30.00 31.95 3.70 28.25 6.19 %
L3Harris Technologies Inc LHX 210.00 214.10 16.30 197.80 6.17 %
Nielsen Holdings PLC NLSN 22.00 22.62 1.90 20.72 6.18 %
Dollar General Corp. DG 155.00 156.80 10.80 146.00 6.16 %
Fly Leasing Ltd(ADR) FLY 20.00 21.14 2.30 18.84 6.16 %
Evertec Inc EVTC 30.00 32.57 4.30 28.27 6.12 %
Gilead Sciences, Inc. GILD 65.00 65.95 4.70 61.25 6.12 %
ResMed Inc. RMD 130.00 133.49 11.00 122.49 6.13 %
Sterling Bancorp STL 20.00 20.45 1.60 18.85 6.10 %
Wendys Co WEN 20.00 20.55 1.70 18.85 6.10 %
CarGurus Inc CARG 30.00 33.38 5.10 28.28 6.08 %
MV Oil Trust MVO 7.50 7.52 0.45 7.07 6.08 %
Roper Technologies Inc ROP 350.00 356.53 26.60 329.93 6.08 %
Godaddy Inc GDDY 65.00 67.09 5.80 61.29 6.05 %
Harley-Davidson Inc HOG 32.50 34.80 4.15 30.65 6.04 %
Enable Midstream Partners LP ENBL 12.50 12.64 0.85 11.79 6.02 %
PGT Innovations Inc PGTI 15.00 16.75 2.60 14.15 6.01 %
Plains GP Holdings LP PAGP 22.00 22.21 1.45 20.76 5.97 %
Bank of America Corp BAC 29.00 29.80 2.43 27.37 5.96 %
BlackRock, Inc. BLK 440.00 443.98 28.70 415.28 5.95 %
Iqvia Holdings Inc IQV 150.00 153.96 12.40 141.56 5.96 %
Ipath Series b Bloomberg Sugar Subindex Total Return Etn SGG 38.00 38.06 2.20 35.86 5.97 %
Pinnacle Financial Partners PNFP 55.00 56.01 4.10 51.91 5.95 %
NeoPhotonics Corp NPTN 5.00 6.32 1.60 4.72 5.93 %
BHP Group Ltd (ADR) BHP 50.00 51.36 4.15 47.21 5.91 %
Science Applications International Corp SAIC 80.00 83.84 8.30 75.54 5.90 %
Eaton Vance Corp EV 45.00 45.80 3.30 42.50 5.88 %
Universal Corp UVV 55.00 56.04 4.10 51.94 5.89 %
Athene Holding Ltd ATH 40.00 42.49 4.70 37.79 5.85 %
American Vanguard Corp. AVD 15.00 16.22 2.05 14.17 5.86 %
Radian Group Inc RDN 23.00 23.78 2.05 21.73 5.84 %
Trueblue Inc TBI 20.00 20.90 2.00 18.90 5.82 %
Copart, Inc. CPRT 80.00 82.22 6.60 75.62 5.79 %
H&E Equipment Services, Inc. HEES 25.00 28.13 4.50 23.63 5.80 %
iShares Expanded Tech-Software ETF IGV 215.00 217.00 13.80 203.20 5.81 %
Standard Motor Products, Inc. SMP 45.00 48.04 5.50 42.54 5.78 %
Madison Square Garden Co MSG 260.00 268.83 23.00 245.83 5.76 %
ProAssurance Corporation PRA 40.00 40.17 2.35 37.82 5.76 %
Stewart Information Services Corp STC 35.00 36.49 3.40 33.09 5.77 %
HP Inc HPQ 18.00 18.74 1.72 17.02 5.76 %
American International Group Inc AIG 57.50 57.88 3.50 54.38 5.74 %
Campbell Soup Company CPB 46.00 46.61 3.10 43.51 5.72 %
Allison Transmission Holdings Inc ALSN 45.00 46.47 3.90 42.57 5.71 %
Archrock Inc AROC 10.00 10.26 0.80 9.46 5.71 %
Ballard Power Systems Inc (USA) BLDP 5.00 5.23 0.50 4.73 5.71 %
Nomad Foods Ltd NOMD 20.00 20.62 1.70 18.92 5.71 %
Teekay LNG Partners L.P. TGP 15.00 15.84 1.65 14.19 5.71 %
CDK Global Inc CDK 45.00 46.98 4.40 42.58 5.68 %
PPG Industries, Inc. PPG 120.00 120.68 7.10 113.58 5.65 %
Wyndham Destinations Inc WYND 45.00 47.09 4.50 42.59 5.66 %
CVS Health Corp CVS 62.50 63.61 4.45 59.16 5.65 %
Encore Wire Corporation WIRE 55.00 57.36 5.30 52.06 5.65 %
CRA International, Inc. CRAI 40.00 42.77 4.90 37.88 5.61 %
Market Vectors Rare Earth Strategic Metals ETF REMX 13.00 13.16 0.85 12.31 5.61 %
Actuant Corporation ATU 22.50 24.21 2.90 21.31 5.58 %
Noble Midstream Partners LP NBLX 25.00 26.98 3.30 23.68 5.57 %
S&P Global Inc SPGI 250.00 256.69 19.80 236.89 5.53 %
Progressive Corp PGR 75.00 75.78 4.70 71.08 5.51 %
Hewlett Packard Enterprise Co HPE 14.00 14.86 1.59 13.27 5.50 %
Raytheon Company RTN 195.00 199.33 14.50 184.83 5.50 %
First Horizon National Corp FHN 16.00 16.32 1.15 15.17 5.47 %
HB Fuller Co FUL 45.00 47.87 5.20 42.67 5.46 %
First Trust AMEX Biotechnology Index FBT 130.00 130.91 7.60 123.31 5.43 %
Hyatt Hotels Corporation H 75.00 76.74 5.60 71.14 5.43 %
IBERIABANK Corp IBKC 75.00 76.85 5.70 71.15 5.41 %
United Technologies Corporation UTX 135.00 137.53 9.45 128.08 5.40 %
Credicorp Ltd. (USA) BAP 210.00 212.06 12.80 199.26 5.39 %
LKQ Corporation LKQ 30.00 31.87 3.40 28.47 5.37 %
iPath Dow Jones-UBS Cocoa Total Return Sub-IndexSM ETN NIB 28.00 28.22 1.65 26.57 5.38 %
General Dynamics Corporation GD 185.00 188.07 12.50 175.57 5.37 %
Watsco Inc WSO 165.00 165.98 9.40 156.58 5.38 %
Abbott Laboratories ABT 82.50 83.21 4.90 78.31 5.35 %
RenaissanceRe Holdings Ltd. RNR 185.00 189.79 14.20 175.59 5.36 %
CONMED Corporation CNMD 100.00 101.24 6.30 94.94 5.33 %
AZZ Inc AZZ 40.00 43.29 5.30 37.99 5.29 %
Qiagen NV QGEN 33.00 33.79 2.45 31.34 5.30 %
Domtar Corp (USA) UFS 32.50 34.27 3.40 30.87 5.28 %
Leidos Holdings Inc LDOS 85.00 87.36 6.60 80.76 5.25 %
TerraForm Power Inc TERP 17.50 17.73 1.10 16.63 5.23 %
Williams Companies Inc WMB 24.00 24.81 2.00 22.81 5.22 %
Ross Stores, Inc. ROST 105.00 108.61 8.80 99.81 5.20 %
Accenture Plc ACN 190.00 194.64 14.00 180.64 5.18 %
MSG Networks Inc MSGN 15.00 17.06 2.80 14.26 5.19 %
Vera Bradley, Inc. VRA 7.50 9.53 2.40 7.13 5.19 %
Axis Capital Holdings Limited AXS 65.00 65.01 3.20 61.81 5.16 %
Moody's Corporation MCO 210.00 216.56 16.85 199.71 5.15 %
Automatic Data Processing ADP 155.00 159.35 11.90 147.45 5.12 %
Consolidated Water Co. Ltd. CWCO 15.00 15.42 1.15 14.27 5.12 %
Banner Corporation BANR 55.00 56.93 4.60 52.33 5.10 %
PNC Financial Services Group Inc PNC 140.00 141.00 7.80 133.20 5.10 %
BP Midstream Partners LP BPMP 15.00 15.23 0.95 14.28 5.04 %
Mantech International Corp MANT 65.00 69.58 7.70 61.88 5.04 %
iShares MSCI China Index Fund MCHI 58.00 58.53 3.30 55.23 5.02 %
Universal Insurance Holdings, Inc. UVE 25.00 28.31 4.50 23.81 5.00 %
Varex Imaging Corp VREX 25.00 28.41 4.60 23.81 5.00 %
Maxim Integrated Products Inc. MXIM 55.00 58.49 6.10 52.39 4.98 %
OFG Bancorp OFG 20.00 22.15 3.10 19.05 4.99 %
Phillips 66 PSX 100.00 103.05 7.80 95.25 4.99 %
Stericycle Inc SRCL 45.00 49.87 7.00 42.87 4.97 %
Western Midstream Partners LP WES 27.00 27.08 1.35 25.73 4.94 %
Home Depot Inc HD 225.00 228.00 13.55 214.45 4.92 %
Quest Diagnostics Inc DGX 105.00 105.71 5.60 100.11 4.88 %
Medtronic PLC MDT 110.00 110.96 6.05 104.91 4.85 %
Vista Outdoor Inc VSTO 5.00 6.47 1.70 4.77 4.82 %
Badger Meter, Inc. BMI 50.00 54.61 6.90 47.71 4.80 %
Federal Signal Corporation FSS 30.00 31.93 3.30 28.63 4.79 %
Trimble Inc TRMB 35.00 38.61 5.20 33.41 4.76 %
Allergan plc AGN 165.00 165.71 8.15 157.56 4.72 %
Air Lease Corp AL 40.00 43.30 5.10 38.20 4.71 %
Baxter International Inc BAX 85.00 87.47 6.30 81.17 4.72 %
Open Text Corp (USA) OTEX 40.00 41.20 3.00 38.20 4.71 %
Hershey Co HSY 150.00 153.45 10.15 143.30 4.68 %
iShares Russell 2000 Index (ETF) IWM 155.00 155.72 7.63 148.09 4.67 %
MBIA Inc. MBI 9.00 9.78 1.18 8.60 4.65 %
Beyond Meat Inc BYND 155.00 155.06 6.90 148.16 4.62 %
American Equity Investment Life Holding AEL 22.50 24.06 2.55 21.51 4.60 %
Genuine Parts Company GPC 95.00 97.02 6.20 90.82 4.60 %
North American Construction Group Ltd NOA 10.00 12.06 2.50 9.56 4.60 %
iShares S&P SmallCap 600 Value Idx (ETF) IJS 152.00 152.46 7.10 145.36 4.57 %
Plains All American Pipeline, L.P. PAA 21.00 21.59 1.50 20.09 4.53 %
Fastenal Company FAST 30.00 32.41 3.70 28.71 4.51 %
Colgate-Palmolive Company CL 70.00 70.94 3.95 66.99 4.49 %
Orthofix Medical Inc OFIX 50.00 51.35 3.50 47.85 4.49 %
TC Pipelines, LP TCP 40.00 40.83 2.55 38.28 4.49 %
iShares Dow Jones US Health Care(ETF) IHF 170.00 170.25 7.50 162.75 4.45 %
AbbVie Inc ABBV 70.00 71.68 4.65 67.03 4.43 %
Commerce Bancshares, Inc. CBSH 60.00 61.05 3.60 57.45 4.44 %
Bank Ozk OZK 25.00 27.74 3.80 23.94 4.43 %
Rexnord Corp RXN 25.00 27.64 3.70 23.94 4.43 %
Fifth Third Bancorp FITB 27.00 27.93 2.06 25.87 4.37 %
Sprint Corp S 6.00 6.75 1.00 5.75 4.35 %
iShares S&P SmallCap 600 Index (ETF) IJR 79.00 79.54 3.80 75.74 4.30 %
NASDAQ CEA Cybersecurity ETF CIBR 28.00 28.35 1.50 26.85 4.28 %
Community Bank System, Inc. CBU 60.00 63.75 6.20 57.55 4.26 %
The Western Union Company WU 22.00 22.70 1.60 21.10 4.27 %
iShares Russell 1000 Growth Index (ETF) IWF 162.00 162.51 7.10 155.41 4.24 %
Ultra Basic Materials ProShares UYM 57.00 57.33 2.65 54.68 4.24 %
Cushman & Wakefield PLC CWK 17.50 18.49 1.70 16.79 4.23 %
Rattler Midstream LP RTLR 17.50 18.34 1.55 16.79 4.23 %
AFLAC Incorporated AFL 52.50 52.55 2.17 50.38 4.21 %
Continental Building Products Inc CBPX 25.00 27.69 3.70 23.99 4.21 %
CenterPoint Energy, Inc. CNP 30.00 30.04 1.25 28.79 4.20 %
MGE Energy, Inc. MGEE 75.00 75.59 3.60 71.99 4.18 %
EVO Payments Inc EVOP 25.00 29.40 5.40 24.00 4.17 %
FGL Holdings Inc FG 7.50 8.00 0.80 7.20 4.17 %
Mistras Group Inc MG 15.00 16.05 1.65 14.40 4.17 %
Vanguard Industrials ETF VIS 148.00 148.18 6.10 142.08 4.17 %
iShares Russell 2000 Growth Index (ETF) IWO 200.00 200.26 8.20 192.06 4.13 %
NexPoint Residential Trust Inc NXRT 45.00 47.42 4.20 43.22 4.12 %
Pentair PLC PNR 35.00 37.62 4.00 33.62 4.10 %
WPP PLC (ADR) WPP 62.50 62.73 2.70 60.03 4.11 %
iShares Core S&P Mid Cap ETF IJH 195.00 195.34 8.00 187.34 4.09 %
SPDR S&P Emerging Asia Pacific ETF GMF 94.00 94.62 4.30 90.32 4.08 %
Ingredion Inc INGR 80.00 82.86 6.00 76.86 4.09 %
Ingles Markets, Incorporated IMKTA 35.00 39.44 5.80 33.64 4.04 %
Expeditors International of Washington EXPD 70.00 74.59 7.30 67.29 4.03 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.00 40.69 2.24 38.45 4.03 %
The Hackett Group, Inc. HCKT 15.00 16.97 2.55 14.42 4.02 %
Standard & Poors 500 Index SPX 3,000.00 3,006.79 122.10 2,884.69 4.00 %
Vanguard Information Technology ETF VGT 215.00 218.64 11.90 206.74 4.00 %
PNM Resources Inc PNM 50.00 51.09 3.00 48.09 3.97 %
ANGI Homeservices Inc ANGI 5.00 7.41 2.60 4.81 3.95 %
Donaldson Company, Inc. DCI 50.00 52.41 4.30 48.11 3.93 %
Unilever NV (ADR) UN 60.00 60.33 2.60 57.73 3.93 %
SPDR EURO STOXX 50 ETF FEZ 38.00 38.03 1.46 36.57 3.91 %
Fortress Transprtn and Infr Investrs LLC FTAI 16.00 16.15 0.75 15.40 3.90 %
GlaxoSmithKline plc (ADR) GSK 41.00 41.31 1.85 39.46 3.90 %
Clearway Energy, Inc. CWEN 17.50 18.10 1.25 16.85 3.86 %
Blackrock Capital Investment Corp BKCC 5.00 5.07 0.25 4.82 3.84 %
SPDR S&P 500 ETF Trust SPY 300.00 301.06 12.18 288.88 3.85 %
American Electric Power Company Inc AEP 92.50 93.19 4.10 89.09 3.83 %
Total SA (ADR) TOT 52.50 52.86 2.30 50.56 3.84 %
Globe Life Inc. GL 90.00 94.29 7.60 86.69 3.82 %
Chubb Ltd CB 155.00 158.47 9.10 149.37 3.77 %
Coca-Cola European Partners PLC CCEP 55.00 56.10 3.10 53.00 3.77 %
RPM International Inc. RPM 65.00 68.84 6.20 62.64 3.77 %
Royal Bank of Scotland Group PLC RBS 5.00 5.22 0.40 4.82 3.73 %
Siebert Financial Corp. SIEB 7.50 9.23 2.00 7.23 3.73 %
Fidelity National Information Servcs Inc FIS 130.00 133.94 8.60 125.34 3.72 %
iShares Russell 3000 Index (ETF) IWV 176.00 176.47 6.70 169.77 3.67 %
FutureFuel Corp. FF 10.00 11.80 2.15 9.65 3.63 %
WisdomTree Europe Hedged Equity Fund HEDJ 67.00 67.31 2.65 64.66 3.62 %
Vanguard Value ETF VTV 112.00 112.09 4.00 108.09 3.62 %
WisdomTree Japan Total Dividend DXJ 50.00 50.71 2.44 48.27 3.58 %
POSCO (ADR) PKX 45.00 48.46 5.00 43.46 3.54 %
Douglas Dynamics Inc PLOW 40.00 44.33 5.70 38.63 3.55 %
Seaspan Corporation SSW 10.00 11.21 1.55 9.66 3.52 %
Prologis Inc PLD 80.00 85.00 7.70 77.30 3.49 %
Voya Financial Inc VOYA 50.00 54.72 6.40 48.32 3.48 %
DHI Group Inc DHX 3.00 4.00 1.10 2.90 3.45 %
SL Green Realty Corp SLG 80.00 81.74 4.40 77.34 3.44 %
Direxion Daily 10 Yr Trsy Bull 3X Shares TYD 52.00 52.78 2.50 50.28 3.43 %
Teucrium Soybean Fund SOYB 15.00 15.36 0.85 14.51 3.38 %
Ambac Financial Group, Inc. AMBC 17.50 19.83 2.90 16.93 3.37 %
Short Dow30 ProShares DOG 52.00 52.31 2.00 50.31 3.36 %
Consolidated Edison, Inc. ED 90.00 91.88 4.80 87.08 3.35 %
Southern Co SO 60.00 61.05 3.00 58.05 3.36 %
Holly Energy Partners, L.P. HEP 25.00 25.49 1.30 24.19 3.35 %
Vanguard Dividend Appreciation ETF VIG 120.00 120.41 4.30 116.11 3.35 %
ALCON INC. ALC 55.00 59.23 6.00 53.23 3.33 %
TD Ameritrade Holding Corp. AMTD 45.00 49.65 6.10 43.55 3.33 %
Hilltop Holdings Inc. HTH 22.50 24.62 2.85 21.77 3.33 %
Progenics Pharmaceuticals, Inc. PGNX 5.00 5.34 0.50 4.84 3.31 %
Pixelworks, Inc. PXLW 2.50 3.72 1.30 2.42 3.31 %
Ruth's Hospitality Group, Inc. RUTH 17.50 19.79 2.85 16.94 3.31 %
Ventas, Inc. VTR 70.00 72.27 4.50 67.77 3.29 %
UltraShort Yen ProShares YCS 74.00 74.41 2.75 71.66 3.27 %
Camden Property Trust CPT 110.00 110.34 3.80 106.54 3.25 %
Grifols, S.A. GRFS 20.00 20.57 1.20 19.37 3.25 %
Arcosa Inc ACA 30.00 34.26 5.20 29.06 3.23 %
Federal Realty Investment Trust FRT 135.00 135.18 4.40 130.78 3.23 %
Market Vectors Russia ETF RSX 23.00 23.56 1.28 22.28 3.23 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 140.00 140.05 4.40 135.65 3.21 %
CEL-SCI Corporation CVM 7.50 8.57 1.30 7.27 3.16 %
Vanguard Total World Stock Index ETF VT 76.00 76.04 2.35 73.69 3.13 %
AES Corp AES 15.00 15.95 1.40 14.55 3.09 %
CubeSmart CUBE 35.00 35.75 1.80 33.95 3.09 %
On Deck Capital Inc ONDK 3.00 3.41 0.50 2.91 3.09 %
Vector Group Ltd VGR 10.00 11.40 1.70 9.70 3.09 %
Panhandle Oil and Gas Inc. PHX 12.50 14.08 1.95 12.13 3.05 %
SYSCO Corporation SYY 75.00 78.39 5.60 72.79 3.04 %
iShares Dow Jones US Financial (ETF) IYF 130.00 130.21 4.00 126.21 3.00 %
Real Estate Select Sector Index SIXRE 190.00 190.47 6.00 184.47 3.00 %
Vanguard Financials ETF VFH 71.00 71.13 2.20 68.93 3.00 %
Minerals Technologies Inc MTX 50.00 53.35 4.80 48.55 2.99 %
The Coca-Cola Co KO 52.50 54.52 3.50 51.02 2.90 %
Teucrium Corn Fund CORN 14.00 14.81 1.20 13.61 2.87 %
First Trust Emerging Markets AlphaDEX Fund FEM 24.00 24.34 1.00 23.34 2.83 %
SPDR S&P HEALTH CARE EQUIPMENT ETF XHE 80.00 80.33 2.50 77.83 2.79 %
Denny's Corp DENN 22.50 23.05 1.15 21.90 2.74 %
EQM Midstream Partners LP EQM 30.00 32.31 3.10 29.21 2.70 %
Mitsubishi UFJ Financial Group Inc (ADR) MUFG 5.00 5.22 0.35 4.87 2.67 %
TC Energy Corp (USA) TRP 50.00 50.90 2.20 48.70 2.67 %
Regal Beloit Corp RBC 70.00 73.22 5.00 68.22 2.61 %
Kite Realty Group Trust KRG 15.00 15.77 1.15 14.62 2.60 %
iShares Russell 1000 Index (ETF) IWB 166.00 166.96 5.10 161.86 2.56 %
PowerShares Buyback Achievers Portfolio PKW 63.00 63.48 2.05 61.43 2.56 %
Brady Corp BRC 50.00 53.66 4.90 48.76 2.54 %
United Insurance Holdings Corp UIHC 12.50 13.44 1.25 12.19 2.54 %
Unilever plc (ADR) UL 60.00 61.46 2.95 58.51 2.55 %
B&G Foods, Inc. BGS 17.50 18.97 1.90 17.07 2.52 %
WisdomTree Europe SmallCap Dividend DFE 57.00 57.50 1.90 55.60 2.52 %
ProShares UltraShort MSCI Brazil Capped BZQ 24.00 24.92 1.50 23.42 2.48 %
Clarus Corp CLAR 10.00 11.66 1.90 9.76 2.46 %
Capstead Mortgage Corporation CMO 7.50 7.57 0.25 7.32 2.46 %
Kronos Worldwide, Inc. KRO 10.00 12.41 2.65 9.76 2.46 %
AptarGroup, Inc. ATR 115.00 117.76 5.50 112.26 2.44 %
iShares MSCI USA Momentum Factor ETF MTUM 120.00 120.96 3.80 117.16 2.42 %
Real Estate Select Sector SPDR XLRE 39.00 39.53 1.45 38.08 2.42 %
Hancock Whitney Corp HWC 35.00 38.98 4.80 34.18 2.40 %
PowerShares S&P SmallCap Health Care Portfolio PSCH 117.00 117.67 3.40 114.27 2.39 %
UltraShort MSCI EAFE ProShares EFU 23.00 23.17 0.70 22.47 2.36 %
Energy Recovery, Inc. ERII 7.50 9.78 2.45 7.33 2.32 %
iShares Russell Midcap Index Fund (ETF) IWR 56.00 56.68 1.95 54.73 2.32 %
UltraShort Euro ProShares EUO 27.00 27.25 0.85 26.40 2.27 %
Independent Bank Corp (Michigan) IBCP 20.00 21.76 2.20 19.56 2.25 %
Lexington Realty Trust LXP 10.00 10.38 0.60 9.78 2.25 %
iShares Core High Dividend ETF HDV 95.00 95.45 2.50 92.95 2.21 %
Raven Industries, Inc. RAVN 30.00 34.46 5.10 29.36 2.18 %
ProShares Ultra 7-10 Year Treasury UST 63.00 63.65 2.00 61.65 2.19 %
Vanguard Materials ETF VAW 127.00 127.78 3.50 124.28 2.19 %
Amplify Transformational Data Sharing ETF BLOK 18.00 18.52 0.90 17.62 2.16 %
iShares MSCI Singapore ETF EWS 23.00 23.41 0.90 22.52 2.15 %
National HealthCare Corporation NHC 80.00 83.81 5.50 78.31 2.16 %
iShares Russell 2000 Value Index (ETF) IWN 121.00 121.58 3.10 118.48 2.13 %
iShares MSCI EMU Index (ETF) EZU 39.00 39.31 1.10 38.21 2.07 %
Coca-Cola FEMSA, S.A.B. de C.V. (ADR) KOF 60.00 61.63 2.85 58.78 2.08 %
Chatham Lodging Trust CLDT 17.50 18.08 0.90 17.18 1.86 %
Kelly Services, Inc. KELYA 22.50 24.39 2.30 22.09 1.86 %
iShares Russell 1000 Value Index (ETF) IWD 129.00 129.87 3.20 126.67 1.84 %
Medallion Financial Corp MFIN 5.00 6.61 1.70 4.91 1.83 %
Orange SA (ADR) ORAN 15.00 15.43 0.70 14.73 1.83 %
Schwab U.S. Large-Cap ETF SCHX 71.00 71.97 2.25 69.72 1.84 %
BankUnited BKU 30.00 33.77 4.30 29.47 1.80 %
TIM Participacoes SA (ADR) TSU 12.50 14.28 2.00 12.28 1.79 %
Delek Logistics Partners LP DKL 30.00 31.33 1.85 29.48 1.76 %
Highwoods Properties Inc HIW 45.00 45.14 0.90 44.24 1.72 %
iShares Dow Jones US Telecom (ETF) IYZ 29.00 29.46 0.95 28.51 1.72 %
Short S&P500 ProShares SH 25.00 25.98 1.40 24.58 1.71 %
Simply Good Foods Co SMPL 25.00 29.48 4.90 24.58 1.71 %
Global X China Financials ETF CHIX 15.00 15.50 0.75 14.75 1.69 %
Compass Diversified Holdings CODI 17.50 19.21 2.00 17.21 1.69 %
First Midwest Bancorp Inc FMBI 17.50 19.81 2.60 17.21 1.69 %
First Trust Consumer Staples AlphaDEX FXG 48.00 48.20 0.95 47.25 1.59 %
First Trust Exchange-Traded Fund VI First Trust NASDAQ Technology Dividend Index Fund TDIV 40.00 40.55 1.10 39.45 1.39 %
Barrons 400 ETF BFOR 40.00 40.41 0.95 39.46 1.37 %
UBS Group AG (USA) UBS 10.00 11.52 1.65 9.87 1.32 %
iShares Russell Midcap Value Index (ETF) IWS 90.00 90.55 1.70 88.85 1.29 %
Kearny Financial Corp. KRNY 12.50 13.14 0.80 12.34 1.30 %
iShares Currency Hedged MSCI Germany ETF HEWG 27.00 27.17 0.50 26.67 1.24 %
Pembina Pipeline Corp. PBA 35.00 37.23 2.65 34.58 1.21 %
Spdr S&p World Ex SPDW 29.00 29.60 0.95 28.65 1.22 %
United Financial Bancorp Inc UBNK 12.50 13.90 1.55 12.35 1.21 %
Telefonica Brasil SA (ADR) VIV 12.50 13.00 0.65 12.35 1.21 %
iShares Barclays 7-10 Year Trasry Bnd Fd IEF 111.00 111.35 1.60 109.75 1.14 %
WisdomTree Dividend Top 100 DTN 87.00 87.59 1.55 86.04 1.12 %
iShares MSCI EAFE Growth Index (ETF) EFG 81.00 81.24 1.10 80.14 1.07 %
ExOne Co XONE 7.50 9.12 1.70 7.42 1.08 %
Rayonier Inc. RYN 25.00 28.24 3.50 24.74 1.05 %
Suburban Propane Partners LP SPH 22.50 23.82 1.55 22.27 1.06 %
Acacia Communications, Inc. ACIA 60.00 64.30 4.90 59.40 1.01 %
Healthcare Realty Trust Inc HR 30.00 33.30 3.60 29.70 1.01 %
New Residential Investment Corp NRZ 15.00 15.15 0.30 14.85 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.