In the Money Covered Calls for 02/21/2020 - 217 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
SM Energy Co SM 7.50 9.20 3.40 5.80 29.31 %
Carvana Co CVNA 60.00 60.93 14.40 46.53 28.95 %
Intra-Cellular Therapies Inc ITCI 10.00 11.66 3.90 7.76 28.87 %
Domo Inc DOMO 27.00 27.51 6.50 21.01 28.51 %
Health Insurance Innovations Inc HIIQ 21.00 21.40 4.90 16.50 27.27 %
AMAG Pharmaceuticals, Inc. AMAG 8.00 8.66 2.35 6.31 26.78 %
Direxion Daily Semiconductor Bear 3X SOXS 46.00 46.60 10.20 36.40 26.37 %
AEterna Zentaris Inc. (USA) AEZS 2.50 2.53 0.55 1.98 26.26 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 23.00 23.31 5.00 18.31 25.61 %
Magenta Therapeutics Inc MGTA 12.50 13.32 3.30 10.02 24.75 %
CareDx Inc CDNA 30.00 30.96 6.90 24.06 24.69 %
Tenet Healthcare Corp THC 18.00 18.54 4.10 14.44 24.65 %
McDermott International Inc MDR 10.00 10.44 2.40 8.04 24.38 %
Omeros Corporation OMER 15.00 15.46 3.40 12.06 24.38 %
Stamps.com Inc. STMP 45.00 47.60 11.40 36.20 24.31 %
AnaptysBio Inc ANAB 50.00 53.97 13.60 40.37 23.85 %
Epizyme Inc EPZM 12.50 12.55 2.45 10.10 23.76 %
Direxion Daily Semiconductor Bull 3X SOXL 160.00 161.24 31.70 129.54 23.51 %
J C Penney Company Inc JCP 1.00 1.13 0.32 0.81 23.46 %
ChemoCentryx Inc CCXI 8.00 8.10 1.60 6.50 23.08 %
Bloom Energy Corp BE 11.00 11.59 2.65 8.94 23.04 %
eHealth, Inc. EHTH 85.00 87.28 18.10 69.18 22.87 %
MACOM Technology Solutions Holdings Inc MTSI 17.50 17.56 3.30 14.26 22.72 %
Celldex Therapeutics, Inc. CLDX 2.00 2.43 0.80 1.63 22.70 %
HEXO CORP. HEXO 5.00 5.09 1.00 4.09 22.25 %
Viking Therapeutics Inc VKTX 8.00 8.25 1.70 6.55 22.14 %
Enphase Energy Inc ENPH 20.00 20.18 3.80 16.38 22.10 %
Sangamo Therapeutics Inc SGMO 11.00 11.81 2.80 9.02 22.02 %
eGain Corp EGAN 7.50 7.90 1.75 6.15 21.95 %
Tandem Diabetes Care Inc TNDM 60.00 62.83 13.60 49.23 21.88 %
ProShares UltraShort DJ-UBS Natural Gas KOLD 29.00 30.00 6.20 23.80 21.85 %
Caleres Inc CAL 17.50 18.33 3.90 14.43 21.28 %
Qudian Inc - ADR QD 8.00 8.50 1.90 6.60 21.21 %
Assembly Biosciences Inc ASMB 12.50 14.02 3.70 10.32 21.12 %
Spectrum Pharmaceuticals, Inc. SPPI 7.00 7.88 2.10 5.78 21.11 %
Veoneer Inc VNE 16.00 16.13 2.90 13.23 20.94 %
BlueLinx Holdings Inc. BXC 20.00 20.44 3.90 16.54 20.92 %
Gossamer Bio Inc GOSS 20.00 20.04 3.50 16.54 20.92 %
Pagerduty Inc PD 45.00 47.73 10.40 37.33 20.56 %
Sesen Bio Inc SESN 1.00 1.33 0.50 0.83 20.48 %
Uniti Group Inc UNIT 7.50 8.59 2.35 6.24 20.19 %
Audentes Therapeutics Inc BOLD 35.00 36.45 7.30 29.15 20.07 %
Mongodb Inc MDB 160.00 160.87 27.40 133.47 19.88 %
Aerie Pharmaceuticals Inc AERI 22.50 24.02 5.20 18.82 19.55 %
Solaris Oilfield Infrastructure Inc SOI 12.50 12.92 2.45 10.47 19.39 %
Alkermes Plc ALKS 23.00 23.10 3.80 19.30 19.17 %
Centric Brands Inc CTRC 2.50 2.65 0.55 2.10 19.05 %
Gogo Inc GOGO 4.00 4.36 1.00 3.36 19.05 %
Tailored Brands Inc TLRD 5.00 5.40 1.20 4.20 19.05 %
SAGE Therapeutics Inc SAGE 180.00 181.67 30.40 151.27 18.99 %
Wayfair Inc W 150.00 152.22 26.10 126.12 18.93 %
Inspire Medical Systems Inc INSP 67.50 68.56 11.80 56.76 18.92 %
Intercept Pharmaceuticals Inc ICPT 65.00 69.67 15.00 54.67 18.90 %
Zoom Video Communications Inc ZM 95.00 99.70 19.80 79.90 18.90 %
Marker Therapeutics Inc MRKR 7.50 8.71 2.40 6.31 18.86 %
Nektar Therapeutics NKTR 31.00 31.98 5.90 26.08 18.87 %
Beigene Ltd (ADR) BGNE 120.00 121.27 20.30 100.97 18.85 %
Polarityte Inc PTE 5.00 5.41 1.20 4.21 18.76 %
DBV Technologies S.A. DBVT 7.50 9.92 3.60 6.32 18.67 %
Vista Outdoor Inc VSTO 7.50 8.07 1.75 6.32 18.67 %
TG Therapeutics Inc TGTX 7.00 7.80 1.90 5.90 18.64 %
bluebird bio Inc BLUE 135.00 139.44 25.40 114.04 18.38 %
Insmed Incorporated INSM 21.00 21.54 3.80 17.74 18.38 %
Myriad Genetics, Inc. MYGN 26.00 26.32 4.30 22.02 18.07 %
Funko Inc FNKO 22.50 23.50 4.40 19.10 17.80 %
Immunomedics, Inc. IMMU 14.00 14.99 3.10 11.89 17.75 %
Ion Geophysical Corp IO 7.50 9.47 3.10 6.37 17.74 %
Boot Barn Holdings Inc BOOT 30.00 32.04 6.50 25.54 17.46 %
Sarepta Therapeutics Inc SRPT 150.00 154.00 26.10 127.90 17.28 %
Noble Energy, Inc. NBL 20.00 20.57 3.50 17.07 17.16 %
Tronox Holdings PLC TROX 11.00 11.89 2.50 9.39 17.15 %
Diplomat Pharmacy Inc DPLO 5.00 5.37 1.10 4.27 17.10 %
Axovant Gene Therapies Ltd AXGT 7.00 7.48 1.50 5.98 17.06 %
Yeti Holdings Inc YETI 30.00 32.03 6.40 25.63 17.05 %
Talend SA ADR TLND 35.00 35.01 5.10 29.91 17.02 %
Frontline Ltd FRO 8.00 8.09 1.25 6.84 16.96 %
Craft Brew Alliance Inc BREW 15.00 15.38 2.55 12.83 16.91 %
Alteryx Inc AYX 115.00 117.29 18.90 98.39 16.88 %
Cloudera Inc CLDR 5.00 5.48 1.20 4.28 16.82 %
Diebold Nixdorf Inc DBD 7.50 9.27 2.85 6.42 16.82 %
Anaplan Inc PLAN 55.00 56.99 9.90 47.09 16.80 %
Sea Ltd (ADR) SE 34.00 34.31 5.20 29.11 16.80 %
GTT Communications Inc GTT 12.50 14.41 3.70 10.71 16.71 %
Cara Therapeutics Inc CARA 25.00 26.93 5.50 21.43 16.66 %
Esperion Therapeutics Inc ESPR 40.00 43.79 9.50 34.29 16.65 %
PagSeguro Digital Ltd PAGS 45.00 45.68 7.10 38.58 16.64 %
Skyline Champion Corp SKY 27.00 27.75 4.60 23.15 16.63 %
RH RH 120.00 124.47 21.50 102.97 16.54 %
Ichor Holdings Ltd ICHR 22.50 23.92 4.60 19.32 16.46 %
Pacira Biosciences Inc PCRX 40.00 40.45 6.10 34.35 16.45 %
Shopify Inc (US) SHOP 325.00 325.19 46.10 279.09 16.45 %
Nevro Corp NVRO 60.00 62.23 10.70 51.53 16.44 %
Sunrun Inc RUN 20.00 20.38 3.20 17.18 16.41 %
Lumber Liquidators Holdings Inc LL 11.00 11.90 2.45 9.45 16.40 %
Bed Bath & Beyond Inc. BBBY 10.00 10.09 1.49 8.60 16.28 %
Benefitfocus Inc BNFT 25.00 26.80 5.30 21.50 16.28 %
Flexion Therapeutics Inc FLXN 10.00 11.00 2.40 8.60 16.28 %
Vipshop Holdings Ltd - ADR VIPS 7.00 7.67 1.65 6.02 16.28 %
UltraPro Short Russell2000 SRTY 24.00 24.06 3.40 20.66 16.17 %
Avis Budget Group Inc. CAR 36.00 36.13 5.10 31.03 16.02 %
Revlon Inc REV 20.00 20.54 3.30 17.24 16.01 %
Abercrombie & Fitch Co. ANF 18.00 18.52 3.00 15.52 15.98 %
Zscaler Inc ZS 80.00 82.00 13.00 69.00 15.94 %
Agios Pharmaceuticals Inc AGIO 45.00 48.52 9.70 38.82 15.92 %
Smartsheet Inc SMAR 50.00 53.84 10.70 43.14 15.90 %
Boingo Wireless Inc WIFI 18.00 18.63 3.10 15.53 15.90 %
Horizon Therapeutics PLC HZNP 24.00 24.31 3.60 20.71 15.89 %
Sprint Corp S 7.00 7.09 1.05 6.04 15.89 %
Constellium SE CSTM 10.00 10.13 1.50 8.63 15.87 %
Meet Group Inc MEET 3.00 3.59 1.00 2.59 15.83 %
Coty Inc COTY 11.00 11.04 1.54 9.50 15.79 %
ProShares UltraShort MSCI Brazil Capped BZQ 21.00 21.45 3.30 18.15 15.70 %
Zagg Inc ZAGG 7.00 7.25 1.20 6.05 15.70 %
Agenus Inc AGEN 2.00 2.53 0.80 1.73 15.61 %
Knight-Swift Transportation Holdings Inc KNX 35.00 35.08 4.80 30.28 15.59 %
Okta Inc OKTA 135.00 138.00 21.20 116.80 15.58 %
Commscope Holding Company Inc COMM 15.00 15.13 2.15 12.98 15.56 %
Zillow Group, Inc. Class C Z 45.00 48.11 9.10 39.01 15.36 %
Star Bulk Carriers Corp. SBLK 10.00 10.72 2.05 8.67 15.34 %
YY Inc (ADR) YY 65.00 66.45 10.00 56.45 15.15 %
Leaf Group Ltd LEAF 7.00 7.03 0.95 6.08 15.13 %
Appian Corp APPN 35.00 36.51 6.10 30.41 15.09 %
Editas Medicine Inc EDIT 22.50 24.05 4.50 19.55 15.09 %
Gray Television, Inc. GTN 17.50 17.66 2.45 15.21 15.06 %
Elastic NV ESTC 95.00 95.99 13.40 82.59 15.03 %
Hill International Inc HIL 2.50 2.92 0.75 2.17 14.94 %
Nio Inc - ADR NIO 3.00 3.43 0.82 2.61 14.95 %
Ultra Semiconductor ProShares USD 43.00 43.71 6.30 37.41 14.95 %
Zillow Group Inc ZG 45.00 47.95 8.80 39.15 14.94 %
XPO Logistics Inc XPO 57.50 59.73 9.70 50.03 14.93 %
Direxion Daily Latin America Bull 3x Shares LBJ 25.00 25.36 3.60 21.76 14.90 %
PROS Holdings, Inc. PRO 65.00 67.38 10.80 56.58 14.88 %
United Therapeutics Corporation UTHR 75.00 76.11 10.80 65.31 14.84 %
WPX Energy Inc WPX 10.00 10.16 1.45 8.71 14.74 %
Antares Pharma Inc ATRS 2.50 3.03 0.85 2.18 14.68 %
Plantronics Inc PLT 35.00 36.12 5.60 30.52 14.68 %
S&W Seed Company SANW 2.50 2.83 0.65 2.18 14.68 %
Freshpet Inc FRPT 45.00 45.18 5.90 39.28 14.56 %
Coherent, Inc. COHR 130.00 134.44 20.90 113.54 14.50 %
Cellectis SA (ADR) CLLS 15.00 15.26 2.15 13.11 14.42 %
Endologix, Inc. ELGX 5.00 6.77 2.40 4.37 14.42 %
Patterson-UTI Energy, Inc. PTEN 10.00 10.59 1.85 8.74 14.42 %
North American Construction Group Ltd NOA 10.00 10.15 1.40 8.75 14.29 %
Beazer Homes USA, Inc. BZH 10.00 10.56 1.80 8.76 14.16 %
Corcept Therapeutics Incorporated CORT 10.00 10.66 1.90 8.76 14.16 %
Fitbit Inc FIT 4.00 4.38 0.88 3.50 14.12 %
Cytokinetics, Inc. CYTK 11.00 11.59 1.95 9.64 14.11 %
Hess Corp. HES 57.50 59.65 9.25 50.40 14.09 %
Veracyte Inc VCYT 25.00 29.02 7.10 21.91 14.08 %
National-Oilwell Varco, Inc. NOV 20.00 20.79 3.25 17.54 14.06 %
3D Systems Corporation DDD 8.00 8.94 1.92 7.02 13.96 %
Redfin Corp RDFN 17.00 17.57 2.65 14.92 13.94 %
American Eagle Outfitters AEO 18.00 18.10 2.30 15.80 13.92 %
TAL Education Group (ADR) TAL 36.00 37.00 5.40 31.60 13.92 %
Ironwood Pharmaceuticals, Inc. IRWD 10.00 10.58 1.80 8.78 13.90 %
Urogen Pharma Ltd URGN 30.00 32.34 6.00 26.34 13.90 %
Yelp Inc YELP 34.00 34.90 5.05 29.85 13.90 %
TPI Composites Inc TPIC 25.00 25.57 3.60 21.97 13.77 %
Freeport-McMoRan Inc FCX 11.00 11.05 1.38 9.67 13.75 %
SurModics, Inc. SRDX 35.00 39.48 8.70 30.78 13.71 %
Castlight Health Inc CSLT 2.50 3.05 0.85 2.20 13.64 %
Civeo Corp CVEO 1.00 1.53 0.65 0.88 13.64 %
Kinross Gold Corporation (USA) KGC 4.00 4.15 0.63 3.52 13.64 %
Pixelworks, Inc. PXLW 2.50 3.00 0.80 2.20 13.64 %
Liveramp Holdings Inc RAMP 50.00 50.52 6.50 44.02 13.58 %
Pinterest Inc PINS 25.00 25.92 3.90 22.02 13.53 %
Ultragenyx Pharmaceutical Inc RARE 55.00 59.44 11.00 48.44 13.54 %
Switch Inc SWCH 13.00 13.25 1.80 11.45 13.54 %
US Concrete Inc USCR 50.00 50.84 6.80 44.04 13.53 %
Direxion Daily CSI 300 China A Share Bull 2X Shares CHAU 21.00 21.80 3.30 18.50 13.51 %
BioTelemetry Inc BEAT 45.00 47.45 7.80 39.65 13.49 %
Generac Holdings Inc. GNRC 67.50 68.68 9.20 59.48 13.48 %
Perrigo Company PLC PRGO 50.00 50.36 6.30 44.06 13.48 %
United Natural Foods Inc UNFI 7.50 9.51 2.90 6.61 13.46 %
Yext Inc YEXT 20.00 21.03 3.40 17.63 13.44 %
ProShares UltraShort Nasdaq Biotechnology BIS 18.00 18.12 2.25 15.87 13.42 %
NOW Inc DNOW 10.00 12.32 3.50 8.82 13.38 %
Ligand Pharmaceuticals Inc. LGND 110.00 112.40 15.30 97.10 13.29 %
ProShares Ultra Nasdaq Biotechnology BIB 48.00 48.48 6.10 42.38 13.26 %
Paycom Software Inc PAYC 240.00 242.41 30.50 211.91 13.25 %
Allogene Therapeutics Inc ALLO 25.00 28.20 6.10 22.10 13.12 %
Neurocrine Biosciences, Inc. NBIX 85.00 88.17 13.00 75.17 13.08 %
Zebra Technologies Corp. ZBRA 195.00 197.74 25.30 172.44 13.08 %
8x8, Inc. EGHT 22.50 24.61 4.70 19.91 13.01 %
Pure Storage Inc PSTG 15.00 15.98 2.70 13.28 12.95 %
Catasys, Inc. CATS 17.50 19.00 3.50 15.50 12.90 %
LGI Homes Inc LGIH 70.00 71.90 9.90 62.00 12.90 %
Capri Holdings Ltd CPRI 35.00 36.61 5.60 31.01 12.87 %
Irhythm Technologies Inc IRTC 75.00 79.95 13.50 66.45 12.87 %
LexinFintech Holdings Ltd - ADR LX 10.00 11.36 2.50 8.86 12.87 %
Direxion Daily Real Estate Bear 3X DRV 31.00 31.37 3.90 27.47 12.85 %
Qorvo Inc QRVO 70.00 70.53 8.50 62.03 12.85 %
Citi Trends, Inc. CTRN 15.00 15.45 2.15 13.30 12.78 %
GW Pharmaceuticals PLC- ADR GWPH 160.00 162.89 20.80 142.09 12.60 %
Vitamin Shoppe Inc VSI 2.50 4.07 1.85 2.22 12.61 %
ExOne Co XONE 7.50 8.01 1.35 6.66 12.61 %
Ambarella Inc AMBA 45.00 46.89 6.90 39.99 12.53 %
DXP Enterprises Inc DXPE 30.00 32.46 5.80 26.66 12.53 %
ServiceNow Inc NOW 290.00 296.52 38.80 257.72 12.53 %
AmerisourceBergen Corp. ABC 85.00 85.45 9.90 75.55 12.51 %
PDF Solutions, Inc. PDFS 12.50 12.81 1.70 11.11 12.51 %
NeoGenomics, Inc. NEO 22.50 23.90 3.90 20.00 12.50 %
Rapid7 Inc RPD 60.00 63.13 9.80 53.33 12.51 %
SciPlay Corp SCPL 10.00 10.69 1.80 8.89 12.49 %
Five Below Inc FIVE 120.00 123.19 16.50 106.69 12.48 %
Summit Materials Inc SUM 17.50 18.86 3.30 15.56 12.47 %
Trinseo S.A. TSE 35.00 36.92 5.80 31.12 12.47 %
Atlas Air Worldwide Holdings, Inc. AAWW 40.00 41.77 6.20 35.57 12.45 %
Zumiez Inc. ZUMZ 22.50 24.21 4.20 20.01 12.44 %
CarGurus Inc CARG 35.00 36.33 5.20 31.13 12.43 %
Malibu Boats Inc MBUU 35.00 36.63 5.50 31.13 12.43 %
Transocean LTD RIG 5.00 5.82 1.37 4.45 12.36 %
Sonic Automotive Inc SAH 22.50 23.83 3.80 20.03 12.33 %
Foot Locker, Inc. FL 40.00 41.84 6.20 35.64 12.23 %
PDL BioPharma Inc PDLI 3.00 3.17 0.50 2.67 12.15 %
e.l.f. Beauty Inc ELF 15.00 16.88 3.50 13.38 12.11 %
MEDNAX Inc MD 22.50 23.77 3.70 20.07 12.11 %
Meritor Inc MTOR 22.50 23.28 3.20 20.08 12.05 %
The Stars Group Inc. TSG 15.00 16.59 3.20 13.39 12.02 %
Dillard's, Inc. DDS 62.50 64.30 8.50 55.80 12.01 %
Herbalife Nutrition Ltd HLF 40.00 40.51 4.80 35.71 12.01 %
Seabridge Gold, Inc. (USA) SA 14.00 14.45 1.95 12.50 12.00 %
Avantor Inc AVTR 15.00 17.00 3.60 13.40 11.98 %
Direxion Daily Healthcare Bull 3x Shares CURE 55.00 55.22 6.10 49.12 11.97 %
Acceleron Pharma Inc XLRN 40.00 41.74 6.00 35.74 11.92 %
Builders FirstSource, Inc. BLDR 16.00 16.50 2.20 14.30 11.89 %
Marvell Technology Group Ltd. MRVL 26.00 26.10 2.86 23.24 11.88 %
Progenics Pharmaceuticals, Inc. PGNX 5.00 5.37 0.90 4.47 11.86 %
Paylocity Holding Corp PCTY 100.00 104.33 14.90 89.43 11.82 %
Kratos Defense & Security Solutions, Inc KTOS 22.50 23.63 3.50 20.13 11.77 %
Exelixis, Inc. EXEL 21.00 21.70 2.90 18.80 11.70 %
Teck Resources Ltd (USA) TECK 22.00 22.23 2.53 19.70 11.70 %
Hain Celestial Group Inc HAIN 20.00 20.71 2.80 17.91 11.67 %
Instructure Inc INST 40.00 42.02 6.20 35.82 11.67 %
Rio Algom Limited ROM 125.00 125.96 14.00 111.96 11.65 %
Forescout Technologies Inc FSCT 35.00 38.06 6.70 31.36 11.61 %
Aluminum Corp. of China Limited (ADR) ACH 8.00 8.17 1.00 7.17 11.58 %
ANGI Homeservices Inc ANGI 12.50 13.16 1.95 11.21 11.51 %
Q2 Holdings Inc QTWO 80.00 80.74 9.00 71.74 11.51 %
Cott Corp (USA) COT 12.50 12.62 1.40 11.21 11.46 %
Proofpoint Inc PFPT 125.00 125.15 13.00 112.15 11.46 %
Splunk Inc SPLK 135.00 138.62 17.50 121.12 11.46 %
World Fuel Services Corp INT 35.00 36.01 4.60 31.41 11.43 %
Integer Holdings Corp ITGR 80.00 80.72 8.90 71.82 11.39 %
Repligen Corporation RGEN 85.00 87.21 10.90 76.31 11.39 %
MSG Networks Inc MSGN 20.00 20.51 2.55 17.96 11.36 %
R1 RCM Inc RCM 12.50 13.03 1.80 11.22 11.36 %
Aaron's, Inc. AAN 60.00 63.11 9.20 53.91 11.30 %
Regeneron Pharmaceuticals Inc REGN 295.00 299.26 34.20 265.06 11.30 %
Tapestry Inc TPR 30.00 30.26 3.30 26.96 11.28 %
Direxion Daily Real Estate Bull 3X Shares DRN 26.00 26.58 3.20 23.38 11.21 %
Yandex NV YNDX 39.00 39.57 4.50 35.07 11.21 %
Insight Enterprises, Inc. NSIT 55.00 57.10 7.60 49.50 11.11 %
Rambus Inc. RMBS 12.00 12.07 1.27 10.80 11.11 %
Yirendai Ltd - ADR YRD 10.00 12.20 3.20 9.00 11.11 %
Acuity Brands, Inc. AYI 130.00 131.14 14.10 117.04 11.07 %
Owens Corning OC 55.00 56.02 6.50 49.52 11.07 %
Anixter International Inc. AXE 55.00 57.03 7.50 49.53 11.04 %
Copa Holdings, S.A. CPA 100.00 100.96 10.90 90.06 11.04 %
CryoPort Inc CYRX 17.50 19.66 3.90 15.76 11.04 %
Planet Fitness Inc PLNT 75.00 76.54 9.00 67.54 11.05 %
Blackline Inc BL 45.00 49.73 9.20 40.53 11.03 %
Cornerstone OnDemand, Inc. CSOD 60.00 60.75 6.70 54.05 11.01 %
Alexion Pharmaceuticals, Inc. ALXN 120.00 123.41 15.30 108.11 11.00 %
Archrock Inc AROC 10.00 10.21 1.20 9.01 10.99 %
Skyworks Solutions Inc SWKS 80.00 80.10 8.00 72.10 10.96 %
Mercer International Inc. MERC 12.50 12.97 1.70 11.27 10.91 %
SVB Financial Group SIVB 210.00 215.03 25.70 189.33 10.92 %
Huntsman Corporation HUN 20.00 20.29 2.25 18.04 10.90 %
Intellicheck Inc IDN 5.00 5.66 1.15 4.51 10.86 %
Mimecast Ltd MIME 45.00 49.23 8.60 40.63 10.76 %
Matrix Service Co MTRX 17.50 18.55 2.75 15.80 10.76 %
Olin Corporation OLN 21.00 21.31 2.35 18.96 10.76 %
Keysight Technologies Inc KEYS 87.50 88.21 9.20 79.01 10.75 %
Raven Industries, Inc. RAVN 35.00 35.01 3.40 31.61 10.72 %
L Brands Inc LB 25.00 26.39 3.80 22.59 10.67 %
Nova Measuring Instruments Ltd. NVMI 25.00 25.29 2.70 22.59 10.67 %
iShares MSCI Turkey ETF TUR 25.00 25.04 2.45 22.59 10.67 %
Tucows Inc. (USA) TCX 45.00 49.97 9.30 40.67 10.65 %
McKesson Corporation MCK 135.00 138.64 16.60 122.04 10.62 %
Dorman Products Inc. DORM 80.00 81.53 9.20 72.33 10.60 %
Vectrus Inc VEC 40.00 42.07 5.90 36.17 10.59 %
Covetrus Inc CVET 22.50 24.95 4.60 20.35 10.57 %
TransDigm Group Incorporated TDG 480.00 488.80 54.70 434.10 10.57 %
American Airlines Group Inc AAL 33.00 33.25 3.40 29.85 10.55 %
Inovio Pharmaceuticals Inc INO 2.00 2.71 0.90 1.81 10.50 %
Everbridge Inc EVBG 95.00 97.99 12.00 85.99 10.48 %
Continental Building Products Inc CBPX 25.00 25.44 2.80 22.64 10.42 %
Wright Medical Group NV WMGI 25.00 26.54 3.90 22.64 10.42 %
Activision Blizzard, Inc. ATVI 45.00 46.67 5.90 40.77 10.38 %
Market Vectors Junior Gold Miners ETF GDXJ 37.00 37.67 4.15 33.52 10.38 %
Union Pacific Corporation UNP 160.00 164.04 19.05 144.99 10.35 %
A10 Networks Inc ATEN 7.50 7.60 0.80 6.80 10.29 %
Ethan Allen Interiors Inc. ETH 21.00 21.04 2.00 19.04 10.29 %
Ultra Basic Materials ProShares UYM 58.00 58.70 6.10 52.60 10.27 %
Model N Inc MODN 20.00 20.50 2.35 18.15 10.19 %
Mohawk Industries, Inc. MHK 150.00 150.95 14.80 136.15 10.17 %
Daseke Inc DSKE 2.50 3.57 1.30 2.27 10.13 %
Vera Bradley, Inc. VRA 10.00 11.08 2.00 9.08 10.13 %
Science Applications International Corp SAIC 85.00 85.69 8.50 77.19 10.12 %
Arcosa Inc ACA 35.00 36.69 4.90 31.79 10.10 %
Varex Imaging Corp VREX 30.00 30.75 3.50 27.25 10.09 %
Tivity Health Inc TVTY 15.00 16.73 3.10 13.63 10.05 %
Ternium SA (ADR) TX 22.00 22.69 2.70 19.99 10.06 %
Brighthouse Financial Inc BHF 35.00 37.21 5.40 31.81 10.03 %
NV5 Global Inc NVEE 80.00 82.21 9.50 72.71 10.03 %
Cognex Corporation CGNX 40.00 42.96 6.60 36.36 10.01 %
Azul SA (ADR) AZUL 35.00 39.52 7.70 31.82 9.99 %
Orthofix Medical Inc OFIX 50.00 51.07 5.60 45.47 9.96 %
OneMain Holdings Inc OMF 34.00 34.02 3.10 30.92 9.96 %
Apogee Enterprises Inc APOG 40.00 40.58 4.20 36.38 9.95 %
Xencor Inc XNCR 40.00 44.28 7.90 36.38 9.95 %
MakeMyTrip Limited MMYT 25.00 27.94 5.20 22.74 9.94 %
ADVISORSHARES PURE CANNABIS ETF YOLO 21.00 21.90 2.80 19.10 9.95 %
D. R. Horton Inc DHI 45.00 45.20 4.25 40.95 9.89 %
VanEck Vectors Gold Miners ETF GDX 27.00 27.09 2.52 24.57 9.89 %
Macy's Inc M 21.00 21.50 2.39 19.11 9.89 %
Aptiv PLC APTV 77.50 78.35 7.80 70.55 9.85 %
William Lyon Homes WLH 17.50 19.13 3.20 15.93 9.86 %
CF Industries Holdings, Inc. CF 45.00 47.42 6.45 40.97 9.84 %
Radian Group Inc RDN 23.00 23.19 2.25 20.94 9.84 %
Arch Coal Inc ARCH 85.00 88.11 10.60 77.51 9.66 %
Ambac Financial Group, Inc. AMBC 15.00 17.18 3.50 13.68 9.65 %
L.B. Foster Co FSTR 25.00 26.60 3.80 22.80 9.65 %
Sanderson Farms, Inc. SAFM 125.00 128.61 14.60 114.01 9.64 %
Waters Corporation WAT 210.00 212.77 21.20 191.57 9.62 %
Steel Dynamics, Inc. STLD 30.00 30.67 3.30 27.37 9.61 %
B&G Foods, Inc. BGS 20.00 20.25 2.00 18.25 9.59 %
BJs Wholesale Club Holdings Inc BJ 22.50 24.43 3.90 20.53 9.60 %
Calumet Specialty Products Partners, L.P CLMT 4.00 4.70 1.05 3.65 9.59 %
AGCO Corporation AGCO 75.00 75.79 7.30 68.49 9.51 %
Adtalem Global Education Inc ATGE 46.00 46.61 4.60 42.01 9.50 %
Schnitzer Steel Industries, Inc. SCHN 24.00 24.87 2.95 21.92 9.49 %
Shutterstock Inc SSTK 37.50 38.85 4.60 34.25 9.49 %
Humana Inc HUM 280.00 282.07 26.20 255.87 9.43 %
Resideo Technologies Inc REZI 17.50 19.70 3.70 16.00 9.38 %
Willdan Group, Inc. WLDN 30.00 34.53 7.10 27.43 9.37 %
Charles River Laboratories Intl. Inc CRL 135.00 135.26 11.80 123.46 9.35 %
OFG Bancorp OFG 22.50 23.03 2.45 20.58 9.33 %
Novanta Inc (USA) NOVT 80.00 84.39 11.20 73.19 9.30 %
Cadiz Inc CDZI 10.00 10.60 1.45 9.15 9.29 %
Golden Star Resources Ltd. (USA) GSS 4.00 4.71 1.05 3.66 9.29 %
UltraShort Silver ProShares ZSL 34.00 34.91 3.80 31.11 9.29 %
Boston Scientific Corporation BSX 42.00 42.24 3.80 38.44 9.26 %
Cerus Corporation CERS 5.00 5.58 1.00 4.58 9.17 %
Gates Industrial Corp PLC GTES 10.00 10.66 1.50 9.16 9.17 %
Montage Resources Corp MR 2.50 4.29 2.00 2.29 9.17 %
VF Corp VFC 85.00 86.43 8.50 77.93 9.07 %
Akamai Technologies, Inc. AKAM 82.50 83.85 8.20 75.65 9.05 %
Callaway Golf Co ELY 18.00 18.41 1.90 16.51 9.02 %
AZZ Inc AZZ 45.00 45.78 4.50 41.28 9.01 %
Greenlight Capital Re, Ltd. GLRE 7.50 8.58 1.70 6.88 9.01 %
PGT Innovations Inc PGTI 15.00 16.21 2.45 13.76 9.01 %
Euronet Worldwide, Inc. EEFT 160.00 164.59 17.80 146.79 9.00 %
CONMED Corporation CNMD 85.00 85.29 7.30 77.99 8.99 %
Nexstar Media Group Inc NXST 100.00 103.85 12.10 91.75 8.99 %
Stewart Information Services Corp STC 40.00 40.50 3.80 36.70 8.99 %
Kornit Digital Ltd KRNT 25.00 29.54 6.60 22.94 8.98 %
Edwards Lifesciences Corp EW 185.00 189.69 19.90 169.79 8.96 %
MAG Silver Corp (USA) MAG 10.00 11.23 2.05 9.18 8.93 %
Medallion Financial Corp MFIN 5.00 5.94 1.35 4.59 8.93 %
Cooper Tire & Rubber Co CTB 30.00 30.75 3.20 27.55 8.89 %
Louisiana-Pacific Corporation LPX 25.00 25.91 2.95 22.96 8.89 %
TreeHouse Foods Inc. THS 50.00 54.53 8.60 45.93 8.86 %
Accelerate Diagnostics Inc AXDX 17.50 19.08 3.00 16.08 8.83 %
Rudolph Technologies Inc RTEC 25.00 26.57 3.60 22.97 8.84 %
salesforce.com, inc. CRM 155.00 158.24 15.80 142.44 8.82 %
Energy Recovery, Inc. ERII 10.00 11.64 2.45 9.19 8.81 %
Seaspan Corporation SSW 10.00 10.09 0.90 9.19 8.81 %
Iqvia Holdings Inc IQV 155.00 156.06 13.60 142.46 8.80 %
American Equity Investment Life Holding AEL 25.00 26.58 3.60 22.98 8.79 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 24.00 24.52 2.45 22.07 8.74 %
Ballard Power Systems Inc (USA) BLDP 4.00 4.08 0.40 3.68 8.70 %
CECO Environmental Corp. CECE 7.50 8.90 2.00 6.90 8.70 %
Evertec Inc EVTC 30.00 32.80 5.20 27.60 8.70 %
Harley-Davidson Inc HOG 35.00 35.86 3.65 32.21 8.66 %
Williams-Sonoma, Inc. WSM 67.50 69.56 7.40 62.16 8.59 %
Voya Financial Inc VOYA 55.00 56.06 5.40 50.66 8.57 %
Noodles & Co NDLS 7.50 7.76 0.85 6.91 8.54 %
AAR Corp. AIR 40.00 41.76 4.90 36.86 8.52 %
Kronos Worldwide, Inc. KRO 12.50 13.57 2.05 11.52 8.51 %
Universal Insurance Holdings, Inc. UVE 25.00 26.94 3.90 23.04 8.51 %
Market Vectors Unconventional Oil & Gas ETF FRAK 11.00 11.19 1.05 10.14 8.48 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 42.00 42.92 4.20 38.72 8.47 %
Casa Systems Inc CASA 5.00 6.56 1.95 4.61 8.46 %
Ryder System, Inc. R 55.00 57.42 6.70 50.72 8.44 %
Avnet, Inc. AVT 43.00 43.06 3.40 39.66 8.42 %
Entegris Inc ENTG 35.00 37.28 5.00 32.28 8.43 %
Forestar Group Inc. FOR 20.00 20.30 1.85 18.45 8.40 %
Neptune Wellness Solutions Inc. NEPT 4.00 4.89 1.20 3.69 8.40 %
Godaddy Inc GDDY 72.50 74.79 7.90 66.89 8.39 %
Walker & Dunlop, Inc. WD 55.00 55.85 5.10 50.75 8.37 %
Dollar Tree, Inc. DLTR 110.00 112.25 10.70 101.55 8.32 %
Madison Square Garden Co MSG 280.00 287.17 28.70 258.47 8.33 %
Chico's FAS, Inc. CHS 3.00 3.42 0.65 2.77 8.30 %
FleetCor Technologies, Inc. FLT 280.00 289.64 31.10 258.54 8.30 %
On Deck Capital Inc ONDK 3.00 3.92 1.15 2.77 8.30 %
Raymond James Financial, Inc. RJF 82.50 83.67 7.50 76.17 8.31 %
State Street Corp STT 52.50 54.59 6.10 48.49 8.27 %
Helen of Troy Limited HELE 145.00 148.74 14.80 133.94 8.26 %
Trupanion Inc TRUP 30.00 32.51 4.80 27.71 8.26 %
Ferrari NV RACE 165.00 168.73 16.30 152.43 8.25 %
iPath Dow Jones-UBS Cocoa Total Return Sub-IndexSM ETN NIB 28.00 28.27 2.40 25.87 8.23 %
Nielsen Holdings PLC NLSN 23.00 23.35 2.10 21.25 8.24 %
Lennar Corporation LEN 45.00 46.83 5.25 41.58 8.23 %
Legg Mason Inc LM 37.00 37.69 3.50 34.19 8.22 %
Leidos Holdings Inc LDOS 80.00 80.74 6.80 73.94 8.20 %
Ecopetrol SA (ADR) EC 17.50 18.88 2.70 16.18 8.16 %
RCI Hospitality Holdings Inc RICK 15.00 16.67 2.80 13.87 8.15 %
PACCAR Inc PCAR 70.00 70.14 5.40 64.74 8.12 %
Fluidigm Corporation FLDM 10.00 11.30 2.05 9.25 8.11 %
MarketAxess Holdings Inc. MKTX 360.00 368.08 35.00 333.08 8.08 %
Vulcan Materials Company VMC 135.00 137.61 12.70 124.91 8.08 %
Campbell Soup Company CPB 41.00 41.35 3.40 37.95 8.04 %
Simply Good Foods Co SMPL 25.00 26.94 3.80 23.14 8.04 %
ADTRAN, Inc. ADTN 15.00 15.84 1.95 13.89 7.99 %
Cision Ltd CISN 10.00 10.81 1.55 9.26 7.99 %
Quotient Technology Inc QUOT 10.00 11.26 2.00 9.26 7.99 %
WPP PLC (ADR) WPP 57.50 58.75 5.50 53.25 7.98 %
Barrett Business Services, Inc. BBSI 85.00 86.26 7.50 78.76 7.92 %
Cooper Companies Inc COO 330.00 331.36 25.60 305.76 7.93 %
Corning Incorporated GLW 32.00 32.95 3.30 29.65 7.93 %
DHI Group Inc DHX 3.00 3.68 0.90 2.78 7.91 %
Beyond Meat Inc BYND 165.00 169.64 16.70 152.94 7.89 %
T-Mobile Us Inc TMUS 77.50 78.93 7.10 71.83 7.89 %
Air Lease Corp AL 40.00 40.88 3.80 37.08 7.87 %
Wyndham Hotels & Resorts Inc WH 57.50 59.60 6.30 53.30 7.88 %
HP Inc HPQ 21.00 21.19 1.72 19.47 7.86 %
Stericycle Inc SRCL 40.00 43.99 6.90 37.09 7.85 %
O'Reilly Automotive Inc ORLY 390.00 399.65 37.90 361.75 7.81 %
Acacia Research Corp ACTG 2.50 2.77 0.45 2.32 7.76 %
ADMA Biologics Inc ADMA 2.50 4.02 1.70 2.32 7.76 %
Cohu, Inc. COHU 12.50 14.40 2.80 11.60 7.76 %
Siebert Financial Corp. SIEB 10.00 11.48 2.20 9.28 7.76 %
Universal Corp UVV 60.00 61.09 5.40 55.69 7.74 %
Caterpillar Inc. CAT 135.00 135.77 10.45 125.32 7.72 %
J B Hunt Transport Services Inc JBHT 95.00 97.79 9.60 88.19 7.72 %
Synovus Financial Corp. SNV 35.00 35.11 2.60 32.51 7.66 %
Heico Corp HEI 135.00 137.02 11.60 125.42 7.64 %
Regal Beloit Corp RBC 80.00 80.62 6.30 74.32 7.64 %
Itron, Inc. ITRI 55.00 59.70 8.60 51.10 7.63 %
H&E Equipment Services, Inc. HEES 25.00 27.53 4.30 23.23 7.62 %
TIM Participacoes SA (ADR) TSU 15.00 16.29 2.35 13.94 7.60 %
Cytosorbents Corp CTSO 5.00 7.25 2.60 4.65 7.53 %
Frontier Communications Corp FTR 1.00 1.38 0.45 0.93 7.53 %
Hewlett Packard Enterprise Co HPE 14.00 14.69 1.67 13.02 7.53 %
New Gold Inc (USA) NGD 1.00 1.48 0.55 0.93 7.53 %
Boeing Co BA 365.00 369.35 29.85 339.50 7.51 %
Parker-Hannifin Corp PH 165.00 167.38 13.90 153.48 7.51 %
Quanta Services Inc PWR 37.00 37.92 3.50 34.42 7.50 %
Market Vectors Semiconductor ETF SMH 114.00 114.36 8.30 106.06 7.49 %
Telephone & Data Systems, Inc. TDS 30.00 31.91 4.00 27.91 7.49 %
Owens-Illinois Inc OI 16.00 16.89 2.00 14.89 7.45 %
Casey's General Stores Inc CASY 160.00 160.52 11.60 148.92 7.44 %
Mantech International Corp MANT 65.00 67.20 6.70 60.50 7.44 %
Maxim Integrated Products Inc. MXIM 60.00 61.15 5.30 55.85 7.43 %
Agilent Technologies Inc A 67.50 69.59 6.75 62.84 7.42 %
Agnico Eagle Mines Ltd (USA) AEM 50.00 52.86 6.30 46.56 7.39 %
CSX Corporation CSX 70.00 71.38 6.20 65.18 7.39 %
Varian Medical Systems, Inc. VAR 130.00 134.85 13.80 121.05 7.39 %
AbbVie Inc ABBV 67.50 68.32 5.45 62.87 7.36 %
TD Ameritrade Holding Corp. AMTD 50.00 50.37 3.80 46.57 7.37 %
Energizer Holdings Inc ENR 35.00 40.00 7.40 32.60 7.36 %
Quest Diagnostics Inc DGX 100.00 100.16 7.00 93.16 7.34 %
Northrop Grumman Corporation NOC 320.00 321.96 23.80 298.16 7.32 %
Tiffany & Co. TIF 90.00 93.25 9.40 83.85 7.33 %
Cintas Corporation CTAS 260.00 260.38 18.10 242.28 7.31 %
Bank of America Corp BAC 29.00 29.18 2.15 27.03 7.29 %
Camtek LTD. CAMT 7.50 8.34 1.35 6.99 7.30 %
GCP Applied Technologies Inc GCP 20.00 22.14 3.50 18.64 7.30 %
MV Oil Trust MVO 7.50 7.64 0.65 6.99 7.30 %
Mammoth Energy Services Inc TUSK 5.00 6.81 2.15 4.66 7.30 %
Market Vectors Rare Earth Strategic Metals ETF REMX 14.00 14.55 1.50 13.05 7.28 %
ALCON INC. ALC 60.00 60.74 4.80 55.94 7.26 %
Qiwi PLC QIWI 17.50 19.82 3.50 16.32 7.23 %
America Movil SAB de CV (ADR) AMX 15.00 15.39 1.40 13.99 7.22 %
Global Payments Inc GPN 165.00 165.12 11.20 153.92 7.20 %
Schlumberger Limited. SLB 37.50 38.63 3.65 34.98 7.20 %
Regions Financial Corp RF 14.00 14.71 1.64 13.06 7.16 %
Ross Stores, Inc. ROST 105.00 107.29 9.30 97.99 7.15 %
Ball Corporation BLL 67.50 68.52 5.50 63.02 7.11 %
Occidental Petroleum Corporation OXY 50.00 51.19 4.50 46.69 7.09 %
CDK Global Inc CDK 50.00 50.80 4.10 46.70 7.07 %
Wendys Co WEN 19.00 19.10 1.35 17.75 7.04 %
Progressive Corp PGR 80.00 80.19 5.40 74.79 6.97 %
Actuant Corporation ATU 20.00 22.50 3.80 18.70 6.95 %
Ipath Series b Bloomberg Sugar Subindex Total Return Etn SGG 40.00 40.30 2.90 37.40 6.95 %
American International Group Inc AIG 55.00 55.38 3.95 51.43 6.94 %
Cadence Design Systems Inc CDNS 70.00 74.36 8.90 65.46 6.94 %
POSCO (ADR) PKX 45.00 49.68 7.60 42.08 6.94 %
Kelly Services, Inc. KELYA 25.00 26.28 2.90 23.38 6.93 %
The Hackett Group, Inc. HCKT 15.00 16.58 2.55 14.03 6.91 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 13.00 13.71 1.55 12.16 6.91 %
Aerojet Rocketdyne Holdings Inc AJRD 40.00 44.92 7.50 37.42 6.89 %
Cincinnati Bell Inc. CBB 2.50 4.09 1.75 2.34 6.84 %
Fifth Third Bancorp FITB 27.00 27.58 2.31 25.27 6.85 %
Zix Corporation ZIXI 7.50 9.62 2.60 7.02 6.84 %
ConocoPhillips COP 57.50 59.79 5.95 53.84 6.80 %
Ruth's Hospitality Group, Inc. RUTH 22.50 22.52 1.45 21.07 6.79 %
LKQ Corporation LKQ 25.00 26.02 2.60 23.42 6.75 %
Badger Meter, Inc. BMI 55.00 57.13 5.60 51.53 6.73 %
Nice Ltd (ADR) NICE 145.00 148.26 12.40 135.86 6.73 %
Trueblue Inc TBI 20.00 21.64 2.90 18.74 6.72 %
Wyndham Destinations Inc WYND 45.00 46.38 4.20 42.18 6.69 %
Teucrium Corn Fund CORN 16.00 16.70 1.70 15.00 6.67 %
American Vanguard Corp. AVD 12.50 14.37 2.65 11.72 6.66 %
Allison Transmission Holdings Inc ALSN 45.00 46.50 4.30 42.20 6.64 %
Copart, Inc. CPRT 75.00 77.04 6.70 70.34 6.62 %
Moody's Corporation MCO 200.00 202.78 15.20 187.58 6.62 %
Laboratory Corp. of America Holdings LH 170.00 173.86 14.40 159.46 6.61 %
Teekay LNG Partners L.P. TGP 15.00 15.57 1.50 14.07 6.61 %
Fastenal Company FAST 30.00 30.59 2.45 28.14 6.59 %
iShares Expanded Tech-Software ETF IGV 225.00 226.77 15.70 211.07 6.60 %
L3Harris Technologies Inc LHX 190.00 193.89 15.60 178.29 6.57 %
iShares MSCI China Index Fund MCHI 59.00 59.26 3.90 55.36 6.58 %
International Flavors & Fragrances Inc IFF 140.00 143.08 11.70 131.38 6.56 %
CVS Health Corp CVS 55.00 56.23 4.60 51.63 6.53 %
Patrick Industries, Inc. PATK 40.00 44.55 7.00 37.55 6.52 %
Phillips 66 PSX 100.00 100.77 6.90 93.87 6.53 %
First Trust AMEX Biotechnology Index FBT 137.00 137.82 9.20 128.62 6.52 %
S&P Global Inc SPGI 240.00 240.41 15.10 225.31 6.52 %
Automatic Data Processing ADP 165.00 165.38 10.40 154.98 6.47 %
Gilead Sciences, Inc. GILD 65.00 66.90 5.85 61.05 6.47 %
Bank Ozk OZK 25.00 28.08 4.60 23.48 6.47 %
Baxter International Inc BAX 82.50 82.65 5.15 77.50 6.45 %
United Technologies Corporation UTX 130.00 130.11 8.00 122.11 6.46 %
Edgewell Personal Care Co EPC 25.00 28.09 4.60 23.49 6.43 %
nVent Electric PLC NVT 22.50 24.54 3.40 21.14 6.43 %
HB Fuller Co FUL 45.00 47.69 5.40 42.29 6.41 %
Gibraltar Industries Inc ROCK 35.00 39.49 6.60 32.89 6.42 %
AXT Inc AXTI 2.50 4.00 1.65 2.35 6.38 %
Cal-Maine Foods Inc CALM 37.50 39.35 4.10 35.25 6.38 %
Harmony Gold Mining Co. (ADR) HMY 2.00 2.43 0.55 1.88 6.38 %
Zovio Inc ZVO 2.50 4.00 1.65 2.35 6.38 %
BHP Group Ltd (ADR) BHP 57.50 58.02 3.95 54.07 6.34 %
Watsco Inc WSO 155.00 159.56 13.70 145.86 6.27 %
Dollar General Corp. DG 140.00 144.96 13.20 131.76 6.25 %
General Dynamics Corporation GD 180.00 183.52 14.10 169.42 6.24 %
CRA International, Inc. CRAI 35.00 39.25 6.30 32.95 6.22 %
C.H. Robinson Worldwide Inc CHRW 80.00 82.24 6.90 75.34 6.19 %
CIRCOR International, Inc. CIR 35.00 37.16 4.20 32.96 6.19 %
StarTek, Inc. SRT 5.00 6.91 2.20 4.71 6.16 %
Balchem Corporation BCPC 95.00 98.71 9.20 89.51 6.13 %
Market Vectors China AMC SME-ChiNext ETF CNXT 26.00 26.15 1.65 24.50 6.14 %
Hershey Co HSY 145.00 145.71 9.10 136.61 6.14 %
MBIA Inc. MBI 9.00 9.53 1.05 8.48 6.13 %
Roper Technologies Inc ROP 370.00 377.36 28.70 348.66 6.12 %
Abbott Laboratories ABT 85.00 85.77 5.65 80.12 6.09 %
Plains GP Holdings LP PAGP 24.00 24.87 2.25 22.62 6.10 %
Noble Midstream Partners LP NBLX 30.00 31.13 2.85 28.28 6.08 %
Cushman & Wakefield PLC CWK 17.50 18.75 2.25 16.50 6.06 %
Total SA (ADR) TOT 52.50 54.62 5.10 49.52 6.02 %
iShares Dow Jones US Health Care(ETF) IHF 179.00 179.88 11.00 168.88 5.99 %
PPG Industries, Inc. PPG 115.00 116.60 8.10 108.50 5.99 %
Trimble Inc TRMB 40.00 44.14 6.40 37.74 5.99 %
Raytheon Company RTN 175.00 178.32 13.15 165.17 5.95 %
Arcos Dorados Holding Inc ARCO 7.50 8.03 0.95 7.08 5.93 %
Credicorp Ltd. (USA) BAP 230.00 235.31 18.20 217.11 5.94 %
Federal Signal Corporation FSS 25.00 27.10 3.50 23.60 5.93 %
Resources Connection, Inc. RECN 15.00 16.36 2.20 14.16 5.93 %
Home Depot Inc HD 215.00 215.66 12.65 203.01 5.91 %
Medtronic PLC MDT 100.00 100.92 6.50 94.42 5.91 %
ACI Worldwide Inc ACIW 30.00 34.03 5.70 28.33 5.89 %
Athene Holding Ltd ATH 40.00 41.68 3.90 37.78 5.88 %
IBERIABANK Corp IBKC 70.00 74.42 8.30 66.12 5.87 %
Servicemaster Global Holdings Inc SERV 50.00 53.63 6.40 47.23 5.86 %
Western Midstream Partners LP WES 30.00 30.70 2.35 28.35 5.82 %
Total System Services, Inc. TSS 130.00 133.01 10.10 122.91 5.77 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 42.00 42.12 2.40 39.72 5.75 %
Silgan Holdings Inc. SLGN 30.00 30.33 1.95 28.38 5.71 %
iShares MSCI Chile Capped ETF ECH 40.00 40.30 2.45 37.85 5.68 %
Prologis Inc PLD 80.00 81.61 5.90 75.71 5.67 %
Sterling Bancorp STL 20.00 20.94 2.00 18.94 5.60 %
Rexnord Corp RXN 25.00 28.18 4.50 23.68 5.57 %
Teucrium Soybean Fund SOYB 15.00 15.37 1.15 14.22 5.49 %
iShares Russell 2000 Index (ETF) IWM 154.00 154.17 8.15 146.02 5.47 %
Federal Agricultural Mortgage Corp. AGM 70.00 73.90 7.50 66.40 5.42 %
Grifols, S.A. GRFS 20.00 21.97 3.00 18.97 5.43 %
iShares S&P SmallCap 600 Index (ETF) IJR 77.00 77.33 4.30 73.03 5.44 %
Pinnacle Financial Partners PNFP 55.00 57.57 5.40 52.17 5.42 %
Coca-Cola FEMSA, S.A.B. de C.V. (ADR) KOF 60.00 61.62 4.70 56.92 5.41 %
Wesco Aircraft Holdings Inc WAIR 10.00 10.64 1.15 9.49 5.37 %
Expeditors International of Washington EXPD 70.00 73.64 7.20 66.44 5.36 %
iShares Russell 2000 Growth Index (ETF) IWO 200.00 200.90 11.00 189.90 5.32 %
Chubb Ltd CB 150.00 150.45 8.00 142.45 5.30 %
Series C Liberty Formula One Common FWONK 35.00 38.74 5.50 33.24 5.30 %
Williams Companies Inc WMB 27.00 27.73 2.09 25.64 5.30 %
Colgate-Palmolive Company CL 72.50 73.76 4.90 68.86 5.29 %
The Western Union Company WU 20.00 20.39 1.40 19.00 5.29 %
FGL Holdings Inc FG 7.50 8.12 1.00 7.12 5.26 %
Pentair PLC PNR 35.00 37.65 4.40 33.25 5.26 %
RPM International Inc. RPM 60.00 62.40 5.40 57.00 5.26 %
Torchmark Corporation TMK 90.00 91.31 5.80 85.51 5.25 %
iShares S&P SmallCap 600 Value Idx (ETF) IJS 146.00 146.20 7.40 138.80 5.19 %
Qiagen NV QGEN 39.00 39.58 2.50 37.08 5.19 %
BWX Technologies Inc BWXT 50.00 53.04 5.50 47.54 5.17 %
Accenture Plc ACN 190.00 193.82 13.10 180.72 5.14 %
Ventas, Inc. VTR 67.50 68.60 4.40 64.20 5.14 %
Denny's Corp DENN 20.00 21.73 2.70 19.03 5.10 %
DRDGOLD Ltd. (ADR) DRD 2.50 2.98 0.60 2.38 5.04 %
iShares Core S&P Mid Cap ETF IJH 193.00 193.37 9.60 183.77 5.02 %
iShares Russell 1000 Growth Index (ETF) IWF 161.00 161.89 8.60 153.29 5.03 %
iShares Russell 1000 Index (ETF) IWB 165.00 165.55 8.40 157.15 5.00 %
NexPoint Residential Trust Inc NXRT 40.00 42.20 4.10 38.10 4.99 %
Encore Wire Corporation WIRE 50.00 54.83 7.20 47.63 4.98 %
SPDR EURO STOXX 50 ETF FEZ 38.00 38.08 1.87 36.21 4.94 %
Minerals Technologies Inc MTX 50.00 51.05 3.40 47.65 4.93 %
Plains All American Pipeline, L.P. PAA 24.00 24.57 1.70 22.87 4.94 %
Hyatt Hotels Corporation H 75.00 79.31 7.80 71.51 4.88 %
Penske Automotive Group, Inc. PAG 40.00 44.74 6.60 38.14 4.88 %
SYSCO Corporation SYY 70.00 71.75 5.00 66.75 4.87 %
Vanguard Information Technology ETF VGT 215.00 217.37 12.30 205.07 4.84 %
Worldpay Inc WP 130.00 132.10 8.10 124.00 4.84 %
ADT Inc ADT 5.00 6.22 1.45 4.77 4.82 %
Fortress Transprtn and Infr Investrs LLC FTAI 15.00 15.26 0.95 14.31 4.82 %
Key Tronic Corporation KTCC 5.00 5.02 0.25 4.77 4.82 %
Allergan plc AGN 160.00 162.51 9.85 152.66 4.81 %
SL Green Realty Corp SLG 80.00 81.23 4.90 76.33 4.81 %
BankUnited BKU 30.00 31.93 3.30 28.63 4.79 %
Federal Realty Investment Trust FRT 130.00 130.52 6.40 124.12 4.74 %
GasLog Ltd GLOG 12.50 14.44 2.50 11.94 4.69 %
United Insurance Holdings Corp UIHC 12.50 13.84 1.90 11.94 4.69 %
Global X China Financials ETF CHIX 16.00 16.14 0.85 15.29 4.64 %
Vanguard Financials ETF VFH 69.00 69.55 3.60 65.95 4.62 %
Amtech Systems, Inc. ASYS 5.00 5.73 0.95 4.78 4.60 %
NASDAQ CEA Cybersecurity ETF CIBR 30.00 30.08 1.40 28.68 4.60 %
Vanguard Industrials ETF VIS 144.00 145.00 7.30 137.70 4.58 %
iShares MSCI EMU Index (ETF) EZU 39.00 39.35 2.05 37.30 4.56 %
TC Energy Corp (USA) TRP 50.00 50.23 2.40 47.83 4.54 %
People's United Financial, Inc. PBCT 16.00 16.26 0.95 15.31 4.51 %
Nomad Foods Ltd NOMD 20.00 22.24 3.10 19.14 4.49 %
Coca-Cola European Partners PLC CCEP 55.00 56.35 3.70 52.65 4.46 %
iShares Russell 1000 Value Index (ETF) IWD 128.00 128.13 5.60 122.53 4.46 %
American Electric Power Company Inc AEP 90.00 91.02 4.80 86.22 4.38 %
AFLAC Incorporated AFL 55.00 55.63 2.94 52.69 4.38 %
Open Text Corp (USA) OTEX 40.00 42.52 4.20 38.32 4.38 %
PowerShares Buyback Achievers Portfolio PKW 63.00 63.06 2.70 60.36 4.37 %
GlaxoSmithKline plc (ADR) GSK 41.00 41.14 1.85 39.29 4.35 %
Brady Corp BRC 50.00 50.72 2.80 47.92 4.34 %
PNC Financial Services Group Inc PNC 135.00 139.63 10.25 129.38 4.34 %
Hilltop Holdings Inc. HTH 20.00 21.57 2.40 19.17 4.33 %
Banner Corporation BANR 50.00 53.33 5.40 47.93 4.32 %
AES Corp AES 17.00 17.65 1.35 16.30 4.29 %
Consolidated Edison, Inc. ED 87.50 87.59 3.70 83.89 4.30 %
First Horizon National Corp FHN 15.00 15.88 1.50 14.38 4.31 %
iShares Dow Jones US Financial (ETF) IYF 127.00 127.16 5.40 121.76 4.30 %
Market Vectors Russia ETF RSX 23.00 23.71 1.66 22.05 4.31 %
WisdomTree Europe Hedged Equity Fund HEDJ 66.00 66.28 3.00 63.28 4.29 %
WisdomTree Japan Total Dividend DXJ 48.00 48.84 2.79 46.05 4.23 %
iShares Russell Midcap Index Fund (ETF) IWR 56.00 56.52 2.80 53.72 4.24 %
Immersion Corporation IMMR 5.00 7.40 2.60 4.80 4.17 %
Ingles Markets, Incorporated IMKTA 30.00 32.01 3.20 28.81 4.13 %
Unilever NV (ADR) UN 60.00 60.72 3.10 57.62 4.13 %
iShares MSCI USA Momentum Factor ETF MTUM 121.00 121.73 5.50 116.23 4.10 %
Element Solutions Inc ESI 7.50 9.76 2.55 7.21 4.02 %
Herman Miller, Inc. MLHR 40.00 44.75 6.30 38.45 4.03 %
AptarGroup, Inc. ATR 120.00 123.52 8.10 115.42 3.97 %
Triumph Bancorp Inc TBK 25.00 27.45 3.40 24.05 3.95 %
Unilever plc (ADR) UL 62.50 63.08 2.95 60.13 3.94 %
Amplify Transformational Data Sharing ETF BLOK 18.00 18.72 1.40 17.32 3.93 %
CenterPoint Energy, Inc. CNP 29.00 29.01 1.10 27.91 3.91 %
SPDR S&P Emerging Asia Pacific ETF GMF 97.00 97.76 4.40 93.36 3.90 %
Short Dow30 ProShares DOG 52.00 52.24 2.15 50.09 3.81 %
QAD Inc. QADA 40.00 43.24 4.70 38.54 3.79 %
Vanguard Materials ETF VAW 127.00 127.06 4.70 122.36 3.79 %
Commerce Bancshares, Inc. CBSH 55.00 57.40 4.40 53.00 3.77 %
Vanguard Dividend Appreciation ETF VIG 117.00 117.34 4.60 112.74 3.78 %
National HealthCare Corporation NHC 80.00 83.10 6.00 77.10 3.76 %
Brixmor Property Group Inc BRX 17.50 18.12 1.25 16.87 3.73 %
CGI Inc GIB 75.00 78.90 6.60 72.30 3.73 %
CVR Partners LP UAN 2.50 3.71 1.30 2.41 3.73 %
iShares Russell 2000 Value Index (ETF) IWN 118.00 118.79 5.00 113.79 3.70 %
iShares Cohen & Steers Realty Maj. (ETF) ICF 115.00 115.13 4.20 110.93 3.67 %
Short S&P500 ProShares SH 26.00 26.23 1.15 25.08 3.67 %
Southern Co SO 55.00 55.79 2.73 53.06 3.66 %
iShares Russell 3000 Index (ETF) IWV 174.00 175.00 7.10 167.90 3.63 %
iShares Russell Midcap Value Index (ETF) IWS 89.00 89.19 3.30 85.89 3.62 %
Vanguard Total World Stock Index ETF VT 75.00 75.70 3.30 72.40 3.59 %
Vanguard Value ETF VTV 111.00 111.77 4.60 107.17 3.57 %
FutureFuel Corp. FF 10.00 11.76 2.10 9.66 3.52 %
Focus Financial Partners Inc FOCS 25.00 28.15 4.00 24.15 3.52 %
Douglas Dynamics Inc PLOW 35.00 39.91 6.10 33.81 3.52 %
First Trust Emerging Markets AlphaDEX Fund FEM 25.00 25.31 1.15 24.16 3.48 %
Independent Bank Corp (Michigan) IBCP 20.00 21.43 2.10 19.33 3.47 %
Real Estate Select Sector SPDR XLRE 37.00 37.44 1.65 35.79 3.38 %
Hancock Whitney Corp HWC 35.00 39.57 5.70 33.87 3.34 %
Oramed Pharmaceuticals, Inc. ORMP 2.50 3.82 1.40 2.42 3.31 %
PowerShares Dynamic Pharmaceuticals(ETF) PJP 57.00 57.98 2.80 55.18 3.30 %
Standard Motor Products, Inc. SMP 40.00 44.82 6.10 38.72 3.31 %
SPDR S&P HEALTH CARE EQUIPMENT ETF XHE 81.00 81.26 2.80 78.46 3.24 %
Huaneng Power International Inc (ADR) HNP 22.50 23.40 1.60 21.80 3.21 %
Real Estate Select Sector Index SIXRE 180.00 181.32 6.90 174.42 3.20 %
UBS Group AG (USA) UBS 10.00 12.04 2.35 9.69 3.20 %
UltraShort Euro ProShares EUO 26.00 26.10 0.90 25.20 3.17 %
Atlantica Yield PLC AY 22.50 22.76 0.95 21.81 3.16 %
ASA Gold and Precious Metals Ltd ASA 10.00 12.15 2.45 9.70 3.09 %
ProAssurance Corporation PRA 35.00 39.05 5.10 33.95 3.09 %
Genuine Parts Company GPC 100.00 102.22 5.20 97.02 3.07 %
The Coca-Cola Co KO 50.00 52.16 3.65 48.51 3.07 %
PowerShares S&P SmallCap Health Care Portfolio PSCH 115.00 115.27 3.70 111.57 3.07 %
Ship Finance International Limited SFL 12.50 12.74 0.60 12.14 2.97 %
Fly Leasing Ltd(ADR) FLY 15.00 17.17 2.60 14.57 2.95 %
iShares Dow Jones US Telecom (ETF) IYZ 30.00 30.39 1.20 29.19 2.77 %
ISHARES ASIA 50 ETF AIA 60.00 60.84 2.45 58.39 2.76 %
Rattler Midstream LP RTLR 17.50 19.03 2.00 17.03 2.76 %
Consolidated Water Co. Ltd. CWCO 12.50 14.07 1.90 12.17 2.71 %
WisdomTree Europe SmallCap Dividend DFE 57.00 57.49 2.00 55.49 2.72 %
Kearny Financial Corp. KRNY 12.50 13.47 1.30 12.17 2.71 %
BGC Partners, Inc. BGCP 5.00 5.62 0.75 4.87 2.67 %
Kite Realty Group Trust KRG 15.00 15.51 0.90 14.61 2.67 %
Mistras Group Inc MG 12.50 14.98 2.80 12.18 2.63 %
Schwab U.S. Large-Cap ETF SCHX 71.00 71.29 2.10 69.19 2.62 %
Ares Commercial Real Estate Corp ACRE 15.00 15.12 0.50 14.62 2.60 %
First Trust Consumer Staples AlphaDEX FXG 45.00 45.96 2.10 43.86 2.60 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 131.00 131.98 4.30 127.68 2.60 %
Camden Property Trust CPT 105.00 108.16 5.80 102.36 2.58 %
Panhandle Oil and Gas Inc. PHX 10.00 11.95 2.20 9.75 2.56 %
ProShares Ultra 7-10 Year Treasury UST 61.00 61.38 1.90 59.48 2.55 %
Eaton Vance Corp EV 40.00 43.53 4.50 39.03 2.49 %
iShares MSCI EAFE Growth Index (ETF) EFG 80.00 80.52 2.45 78.07 2.47 %
Spdr S&p World Ex SPDW 29.00 29.45 1.15 28.30 2.47 %
Clearway Energy, Inc. CWEN 15.00 17.39 2.75 14.64 2.46 %
Donaldson Company, Inc. DCI 45.00 48.82 4.90 43.92 2.46 %
Gridsum Holding Inc - ADR GSUM 2.50 3.04 0.60 2.44 2.46 %
Sun Life Financial Inc SLF 40.00 42.47 3.40 39.07 2.38 %
Hersha Hospitality Trust HT 15.00 16.36 1.70 14.66 2.32 %
Monotype Imaging Holdings Inc. TYPE 15.00 16.96 2.30 14.66 2.32 %
Vector Group Ltd VGR 7.50 9.64 2.30 7.34 2.18 %
MGE Energy, Inc. MGEE 70.00 73.73 5.20 68.53 2.15 %
Morgan Stanley China A Share Fund, Inc. CAF 20.00 21.74 2.15 19.59 2.09 %
iShares MSCI Singapore ETF EWS 24.00 24.61 1.10 23.51 2.08 %
Vanguard FTSE All World ex US Small Cap ETF VSS 104.00 104.99 3.10 101.89 2.07 %
TCG BDC Inc CGBD 15.00 15.15 0.45 14.70 2.04 %
Ultrapar Participacoes SA (ADR) UGP 5.00 5.35 0.45 4.90 2.04 %
CubeSmart CUBE 30.00 34.56 5.10 29.46 1.83 %
New Residential Investment Corp NRZ 15.00 15.28 0.55 14.73 1.83 %
Telefonica Brasil SA (ADR) VIV 12.50 14.33 2.05 12.28 1.79 %
Healthcare Realty Trust Inc HR 30.00 32.34 2.85 29.49 1.73 %
United Financial Bancorp Inc UBNK 12.50 14.04 1.75 12.29 1.71 %
Compass Diversified Holdings CODI 17.50 19.47 2.25 17.22 1.63 %
Farmland Partners Inc FPI 5.00 6.47 1.55 4.92 1.63 %
WisdomTree Dividend Top 100 DTN 86.00 86.40 1.75 84.65 1.60 %
SPDR Dow Jones Global Real Estate ETF RWO 50.00 50.76 1.55 49.21 1.61 %
Anadarko Petroleum Corporation APC 72.50 73.13 1.76 71.37 1.58 %
ABERDEEN STANDARD BLOOMBERG ALL COMM K-1 FREE ETF BCI 22.00 22.42 0.75 21.67 1.52 %
UltraShort Yen ProShares YCS 72.00 72.96 2.00 70.96 1.47 %
Imperial Oil Ltd (USA) IMO 25.00 27.95 3.30 24.65 1.42 %
iShares Core MSCI Total International Stock ETF IXUS 58.00 58.59 1.40 57.19 1.42 %
Oaktree Specialty Lending Corp OCSL 5.00 5.33 0.40 4.93 1.42 %
Landmark Infrastructure Partners LP LMRK 15.00 16.80 2.00 14.80 1.35 %
Westlake Chemical Partners LP WLKP 22.50 23.90 1.70 22.20 1.35 %
Community Bank System, Inc. CBU 60.00 64.31 5.10 59.21 1.33 %
Acacia Communications, Inc. ACIA 60.00 64.66 5.40 59.26 1.25 %
Sharps Compliance Corp. SMED 2.50 3.57 1.10 2.47 1.21 %
Delek Logistics Partners LP DKL 30.00 32.00 2.35 29.65 1.18 %
Gladstone Land Corp LAND 10.00 11.44 1.55 9.89 1.11 %
iShares Core High Dividend ETF HDV 94.00 94.53 1.55 92.98 1.10 %
iShares MSCI Belgium Investable Mkt(ETF) EWK 18.00 18.47 0.65 17.82 1.01 %
Rayonier Inc. RYN 25.00 29.35 4.60 24.75 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.