In the Money Covered Calls for 02/21/2020 - 98 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 8.00 8.03 1.80 6.23 28.41 %
Intra-Cellular Therapies Inc ITCI 7.50 8.96 3.10 5.86 27.99 %
Direxion Daily Natural Gas Related Bear 3X Shares GASX 64.00 64.32 12.40 51.92 23.27 %
Moneygram International Inc MGI 2.50 2.55 0.50 2.05 21.95 %
SAGE Therapeutics Inc SAGE 140.00 143.74 28.50 115.24 21.49 %
Anterix Inc ATEX 40.00 41.57 8.50 33.07 20.96 %
Bloom Energy Corp BE 5.00 5.27 1.10 4.17 19.90 %
Karyopharm Therapeutics Inc KPTI 15.00 15.09 2.45 12.64 18.67 %
Spectrum Pharmaceuticals, Inc. SPPI 8.00 8.25 1.50 6.75 18.52 %
Oramed Pharmaceuticals, Inc. ORMP 2.50 2.56 0.45 2.11 18.48 %
ProShares UltraShort DJ-UBS Natural Gas KOLD 26.00 26.75 4.80 21.95 18.43 %
Tailored Brands Inc TLRD 5.00 5.08 0.85 4.23 18.20 %
Jumia Technologies AG - ADR JMIA 6.00 6.08 1.00 5.08 18.11 %
Viking Therapeutics Inc VKTX 8.00 8.38 1.55 6.83 17.04 %
CEL-SCI Corporation CVM 5.00 7.08 2.80 4.28 16.82 %
Uranium Energy Corp. UEC 1.00 1.01 0.15 0.86 16.28 %
AMAG Pharmaceuticals, Inc. AMAG 9.00 9.70 1.95 7.75 16.13 %
Stamps.com Inc. STMP 85.00 85.89 12.50 73.39 15.82 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 15.00 17.61 4.65 12.96 15.76 %
Direxion Daily Semiconductor Bear 3X SOXS 26.00 26.37 3.90 22.47 15.71 %
Uniti Group Inc UNIT 6.00 6.55 1.35 5.20 15.38 %
Aerie Pharmaceuticals Inc AERI 17.50 18.80 3.60 15.20 15.13 %
Esperion Therapeutics Inc ESPR 40.00 40.57 5.80 34.77 15.04 %
Epizyme Inc EPZM 15.00 15.25 2.20 13.05 14.94 %
MannKind Corporation MNKD 1.00 1.17 0.30 0.87 14.94 %
Sesen Bio Inc SESN 1.00 1.12 0.25 0.87 14.94 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 18.00 18.48 2.82 15.66 14.94 %
Gossamer Bio Inc GOSS 20.00 21.83 4.40 17.43 14.74 %
Direxion Daily Semiconductor Bull 3X SOXL 225.00 228.08 31.60 196.48 14.52 %
Cytokinetics, Inc. CYTK 8.00 8.10 1.10 7.00 14.29 %
bluebird bio Inc BLUE 75.00 76.88 11.20 65.68 14.19 %
Montage Resources Corp MR 5.00 5.78 1.40 4.38 14.16 %
Cara Therapeutics Inc CARA 20.00 21.45 3.90 17.55 13.96 %
Gogo Inc GOGO 6.00 6.02 0.75 5.27 13.85 %
AnaptysBio Inc ANAB 10.00 10.99 2.20 8.79 13.77 %
Anaplan Inc PLAN 49.00 49.10 5.90 43.20 13.43 %
Boingo Wireless Inc WIFI 12.00 12.28 1.70 10.58 13.42 %
Reata Pharmaceuticals Inc RETA 185.00 187.44 24.20 163.24 13.33 %
Magenta Therapeutics Inc MGTA 10.00 10.33 1.50 8.83 13.25 %
Sarepta Therapeutics Inc SRPT 100.00 100.97 12.65 88.32 13.22 %
eHealth, Inc. EHTH 75.00 76.26 10.00 66.26 13.19 %
Oasis Petroleum Inc. OAS 2.50 2.86 0.65 2.21 13.12 %
Enphase Energy Inc ENPH 17.50 18.92 3.40 15.52 12.76 %
Immunomedics, Inc. IMMU 17.00 17.33 2.25 15.08 12.73 %
Tronox Holdings PLC TROX 11.00 11.01 1.25 9.76 12.70 %
Daseke Inc DSKE 2.50 3.02 0.80 2.22 12.61 %
Pyxus International Inc PYX 7.50 9.21 2.55 6.66 12.61 %
LexinFintech Holdings Ltd - ADR LX 12.50 12.51 1.40 11.11 12.51 %
Insmed Incorporated INSM 19.00 19.44 2.55 16.89 12.49 %
Antero Resources Corp AR 2.00 2.38 0.60 1.78 12.36 %
Bed Bath & Beyond Inc. BBBY 13.00 13.46 1.89 11.57 12.36 %
DBV Technologies S.A. DBVT 7.50 7.53 0.85 6.68 12.36 %
Mongodb Inc MDB 130.00 130.93 15.20 115.73 12.33 %
Domo Inc DOMO 16.00 16.91 2.65 14.26 12.20 %
WW International Inc WW 35.00 35.10 3.90 31.20 12.18 %
Health Insurance Innovations Inc HIIQ 24.00 24.50 3.10 21.40 12.15 %
Atlas Air Worldwide Holdings, Inc. AAWW 25.00 25.30 3.00 22.30 12.11 %
Diplomat Pharmacy Inc DPLO 2.50 3.18 0.95 2.23 12.11 %
Veoneer Inc VNE 16.00 16.08 1.80 14.28 12.04 %
Axovant Gene Therapies Ltd AXGT 4.00 4.93 1.35 3.58 11.73 %
Avaya Holdings Corp AVYA 12.50 12.70 1.50 11.20 11.61 %
Diebold Nixdorf Inc DBD 7.50 8.02 1.30 6.72 11.61 %
CryoPort Inc CYRX 15.00 15.20 1.75 13.45 11.52 %
United Natural Foods Inc UNFI 7.50 7.97 1.25 6.72 11.52 %
Beyond Meat Inc BYND 75.00 79.02 11.75 67.27 11.49 %
Editas Medicine Inc EDIT 22.50 22.99 2.80 20.19 11.44 %
Avalara Inc AVLR 70.00 71.71 8.80 62.91 11.27 %
Pinterest Inc PINS 20.00 20.18 2.20 17.98 11.23 %
Myriad Genetics, Inc. MYGN 24.00 24.13 2.55 21.58 11.21 %
Nektar Therapeutics NKTR 19.00 19.94 2.85 17.09 11.18 %
Covetrus Inc CVET 12.50 13.70 2.45 11.25 11.11 %
Idera Pharmaceuticals Inc IDRA 2.00 2.10 0.30 1.80 11.11 %
Zagg Inc ZAGG 8.00 8.10 0.90 7.20 11.11 %
Intercept Pharmaceuticals Inc ICPT 80.00 83.93 11.90 72.03 11.06 %
RealReal Inc REAL 17.50 18.46 2.70 15.76 11.04 %
GW Pharmaceuticals PLC- ADR GWPH 110.00 111.02 11.90 99.12 10.98 %
Exelixis, Inc. EXEL 16.00 16.37 1.95 14.42 10.96 %
ANGI Homeservices Inc ANGI 7.50 7.61 0.85 6.76 10.95 %
Shopify Inc (US) SHOP 310.00 314.44 34.90 279.54 10.90 %
Macy's Inc M 16.00 16.07 1.64 14.43 10.88 %
Dillard's, Inc. DDS 67.50 67.89 7.00 60.89 10.86 %
MAG Silver Corp (USA) MAG 10.00 10.02 1.00 9.02 10.86 %
Meet Group Inc MEET 5.00 5.06 0.55 4.51 10.86 %
Solaredge Technologies Inc SEDG 75.00 77.35 9.70 67.65 10.86 %
Carvana Co CVNA 75.00 75.18 7.50 67.68 10.82 %
Plantronics Inc PLT 25.00 25.26 2.70 22.56 10.82 %
Wayfair Inc W 80.00 83.69 11.50 72.19 10.82 %
eGain Corp EGAN 7.50 7.72 0.95 6.77 10.78 %
Beigene Ltd (ADR) BGNE 195.00 196.84 20.80 176.04 10.77 %
Cardtronics PLC CATM 40.00 40.42 4.30 36.12 10.74 %
UltraPro Short Russell2000 SRTY 21.00 21.02 2.05 18.97 10.70 %
PagSeguro Digital Ltd PAGS 35.00 36.13 4.50 31.63 10.65 %
Direxion Technology Bull 3X Shares TECL 200.00 204.57 23.70 180.87 10.58 %
Pretium Resources, Inc. PVG 9.00 9.09 0.95 8.14 10.57 %
Celldex Therapeutics, Inc. CLDX 2.00 2.31 0.50 1.81 10.50 %
Corcept Therapeutics Incorporated CORT 16.00 16.38 1.90 14.48 10.50 %
Tenet Healthcare Corp THC 29.00 29.65 3.40 26.25 10.48 %
Zscaler Inc ZS 42.50 44.79 6.30 38.49 10.42 %
Okta Inc OKTA 115.00 116.71 12.50 104.21 10.35 %
Yeti Holdings Inc YETI 30.00 31.12 3.90 27.22 10.21 %
Sea Ltd (ADR) SE 35.00 35.16 3.40 31.76 10.20 %
RH RH 170.00 173.02 18.70 154.32 10.16 %
Alkermes Plc ALKS 19.00 19.40 2.15 17.25 10.14 %
Polarityte Inc PTE 2.50 3.07 0.80 2.27 10.13 %
Zumiez Inc. ZUMZ 30.00 30.34 3.10 27.24 10.11 %
Advanced Micro Devices, Inc. AMD 37.00 37.51 3.90 33.61 10.09 %
Pagerduty Inc PD 20.00 22.08 3.90 18.18 10.01 %
Tandem Diabetes Care Inc TNDM 60.00 62.64 8.00 54.64 9.81 %
Peabody Energy Corporation BTU 9.00 9.70 1.50 8.20 9.76 %
Redfin Corp RDFN 20.00 20.08 1.85 18.23 9.71 %
Intersect ENT Inc XENT 20.00 20.64 2.40 18.24 9.65 %
Transocean LTD RIG 4.00 4.84 1.19 3.65 9.59 %
Twilio Inc TWLO 95.00 98.30 11.55 86.75 9.51 %
Zoom Video Communications Inc ZM 65.00 67.96 8.60 59.36 9.50 %
Blackline Inc BL 50.00 50.48 4.80 45.68 9.46 %
SM Energy Co SM 7.50 9.21 2.35 6.86 9.33 %
Capri Holdings Ltd CPRI 35.00 35.92 3.90 32.02 9.31 %
Ultra Semiconductor ProShares USD 55.00 55.22 4.90 50.32 9.30 %
MACOM Technology Solutions Holdings Inc MTSI 25.00 26.48 3.60 22.88 9.27 %
Abercrombie & Fitch Co. ANF 17.00 17.98 2.42 15.56 9.25 %
Alnylam Pharmaceuticals, Inc. ALNY 90.00 90.50 8.10 82.40 9.22 %
Benefitfocus Inc BNFT 22.50 23.70 3.10 20.60 9.22 %
Nevro Corp NVRO 105.00 106.25 10.10 96.15 9.20 %
8x8, Inc. EGHT 20.00 20.07 1.75 18.32 9.17 %
Ultragenyx Pharmaceutical Inc RARE 35.00 37.26 5.20 32.06 9.17 %
Skyline Champion Corp SKY 31.00 31.15 2.75 28.40 9.15 %
Appian Corp APPN 40.00 41.36 4.70 36.66 9.11 %
Golden Star Resources Ltd. (USA) GSS 3.00 3.05 0.30 2.75 9.09 %
Alteryx Inc AYX 90.00 93.46 10.90 82.56 9.01 %
Patterson-UTI Energy, Inc. PTEN 8.00 8.59 1.25 7.34 8.99 %
Caleres Inc CAL 22.50 23.45 2.80 20.65 8.96 %
Yelp Inc YELP 35.00 35.57 3.45 32.12 8.97 %
Flexion Therapeutics Inc FLXN 15.00 16.02 2.25 13.77 8.93 %
Inspire Medical Systems Inc INSP 62.50 63.18 5.80 57.38 8.92 %
Vipshop Holdings Ltd - ADR VIPS 11.00 11.40 1.30 10.10 8.91 %
Cohu, Inc. COHU 20.00 20.22 1.85 18.37 8.87 %
Atlassian Corporation PLC TEAM 120.00 121.52 11.30 110.22 8.87 %
Coherent, Inc. COHR 150.00 153.80 16.00 137.80 8.85 %
WPX Energy Inc WPX 10.00 10.29 1.10 9.19 8.81 %
Ichor Holdings Ltd ICHR 30.00 31.38 3.80 27.58 8.77 %
Ambarella Inc AMBA 57.50 57.67 4.80 52.87 8.76 %
Zendesk Inc ZEN 72.50 73.86 7.20 66.66 8.76 %
Irhythm Technologies Inc IRTC 60.00 63.01 7.80 55.21 8.68 %
Arch Coal Inc ARCH 75.00 75.84 6.80 69.04 8.63 %
RingCentral Inc RNG 165.00 167.78 15.90 151.88 8.64 %
Biogen Inc BIIB 280.00 281.87 24.10 257.77 8.62 %
Avis Budget Group Inc. CAR 29.00 29.80 3.10 26.70 8.61 %
Liveramp Holdings Inc RAMP 45.00 46.23 4.80 41.43 8.62 %
Cooper Tire & Rubber Co CTB 28.00 28.14 2.35 25.79 8.57 %
Sangamo Therapeutics Inc SGMO 9.00 9.69 1.40 8.29 8.56 %
ProShares Ultra Nasdaq Biotechnology BIB 52.00 52.11 4.20 47.91 8.54 %
Foot Locker, Inc. FL 45.00 45.77 4.30 41.47 8.51 %
Allogene Therapeutics Inc ALLO 25.00 26.55 3.50 23.05 8.46 %
TAL Education Group (ADR) TAL 44.00 44.17 3.60 40.57 8.45 %
iRobot Corporation IRBT 40.00 44.89 8.00 36.89 8.43 %
ProShares UltraShort MSCI Brazil Capped BZQ 23.00 23.82 2.60 21.22 8.39 %
Pacira Biosciences Inc PCRX 42.50 42.82 3.60 39.22 8.36 %
Direxion Daily Healthcare Bull 3x Shares CURE 59.00 59.28 4.80 54.48 8.30 %
Olin Corporation OLN 18.00 18.22 1.60 16.62 8.30 %
Seabridge Gold, Inc. (USA) SA 12.00 12.13 1.05 11.08 8.30 %
Audentes Therapeutics Inc BOLD 25.00 27.09 4.00 23.09 8.27 %
National-Oilwell Varco, Inc. NOV 22.00 22.34 2.02 20.32 8.27 %
DexCom, Inc. DXCM 200.00 202.84 18.00 184.84 8.20 %
Netflix Inc NFLX 280.00 283.02 24.20 258.82 8.18 %
3D Systems Corporation DDD 9.00 9.17 0.85 8.32 8.17 %
Arena Pharmaceuticals, Inc. ARNA 46.00 46.30 3.75 42.55 8.11 %
CareDx Inc CDNA 17.50 19.79 3.60 16.19 8.09 %
ProShares UltraShort Nasdaq Biotechnology BIS 16.00 16.11 1.30 14.81 8.04 %
Elastic NV ESTC 70.00 73.89 9.10 64.79 8.04 %
Inovio Pharmaceuticals Inc INO 2.00 2.30 0.45 1.85 8.05 %
Constellium SE CSTM 14.00 14.41 1.45 12.96 8.02 %
Omeros Corporation OMER 14.00 14.01 1.05 12.96 8.02 %
Marvell Technology Group Ltd. MRVL 28.00 28.11 2.18 25.93 7.98 %
Zillow Group Inc ZG 35.00 37.92 5.50 32.42 7.96 %
Brighthouse Financial Inc BHF 40.00 40.01 2.95 37.06 7.93 %
HubSpot Inc HUBS 140.00 141.70 12.00 129.70 7.94 %
Ligand Pharmaceuticals Inc. LGND 105.00 110.00 12.70 97.30 7.91 %
Nio Inc - ADR NIO 1.50 1.89 0.50 1.39 7.91 %
Noble Midstream Partners LP NBLX 22.50 22.60 1.75 20.85 7.90 %
Zillow Group, Inc. Class C Z 35.00 38.17 5.70 32.47 7.79 %
Avantor Inc AVTR 15.00 15.62 1.70 13.92 7.76 %
Cincinnati Bell Inc. CBB 5.00 5.39 0.75 4.64 7.76 %
XPO Logistics Inc XPO 82.50 83.68 7.10 76.58 7.73 %
Neurocrine Biosciences, Inc. NBIX 110.00 110.93 8.80 102.13 7.71 %
Freshpet Inc FRPT 55.00 55.37 4.30 51.07 7.70 %
Alexion Pharmaceuticals, Inc. ALXN 105.00 107.12 9.60 97.52 7.67 %
Smartsheet Inc SMAR 35.00 39.01 6.50 32.51 7.66 %
MakeMyTrip Limited MMYT 25.00 25.88 2.65 23.23 7.62 %
Western Digital Corp WDC 50.00 51.02 4.55 46.47 7.60 %
Direxion Daily Real Estate Bear 3X DRV 28.00 28.23 2.20 26.03 7.57 %
ServiceNow Inc NOW 250.00 253.99 21.60 232.39 7.58 %
EOG Resources Inc EOG 72.50 72.60 5.20 67.40 7.57 %
DXP Enterprises Inc DXPE 40.00 40.14 2.95 37.19 7.56 %
Beazer Homes USA, Inc. BZH 14.00 14.67 1.65 13.02 7.53 %
Lumber Liquidators Holdings Inc LL 8.00 8.74 1.30 7.44 7.53 %
Owens-Illinois Inc OI 9.00 9.37 1.00 8.37 7.53 %
Rapid7 Inc RPD 50.00 52.30 5.80 46.50 7.53 %
Zynerba Pharmaceuticals Inc ZYNE 5.00 6.40 1.75 4.65 7.53 %
Assembly Biosciences Inc ASMB 12.50 14.03 2.40 11.63 7.48 %
Ion Geophysical Corp IO 7.50 8.58 1.60 6.98 7.45 %
Omnicell, Inc. OMCL 70.00 71.96 6.80 65.16 7.43 %
Q2 Holdings Inc QTWO 75.00 75.52 5.70 69.82 7.42 %
Ternium SA (ADR) TX 20.00 20.08 1.45 18.63 7.35 %
Instructure Inc INST 50.00 50.48 3.90 46.58 7.34 %
Sprint Corp S 6.00 6.08 0.49 5.59 7.33 %
Cloudera Inc CLDR 7.50 8.49 1.50 6.99 7.30 %
Everbridge Inc EVBG 80.00 84.66 10.10 74.56 7.30 %
LGI Homes Inc LGIH 70.00 71.44 6.20 65.24 7.30 %
Cirrus Logic, Inc. CRUS 70.00 71.95 6.70 65.25 7.28 %
Sunrun Inc RUN 13.00 13.77 1.65 12.12 7.26 %
Blucora Inc BCOR 20.00 20.20 1.55 18.65 7.24 %
GoPro Inc GPRO 4.00 4.60 0.87 3.73 7.24 %
YY Inc (ADR) YY 60.00 62.86 6.90 55.96 7.22 %
Funko Inc FNKO 12.50 14.16 2.50 11.66 7.20 %
Keysight Technologies Inc KEYS 105.00 106.64 8.70 97.94 7.21 %
Align Technology, Inc. ALGN 250.00 259.63 26.40 233.23 7.19 %
Commscope Holding Company Inc COMM 14.00 14.91 1.85 13.06 7.20 %
DHI Group Inc DHX 3.00 3.30 0.50 2.80 7.14 %
Cognex Corporation CGNX 50.00 51.09 4.40 46.69 7.09 %
Five Below Inc FIVE 120.00 122.79 10.70 112.09 7.06 %
SVB Financial Group SIVB 230.00 234.14 19.30 214.84 7.06 %
PROS Holdings, Inc. PRO 50.00 52.51 5.80 46.71 7.04 %
Zebra Technologies Corp. ZBRA 240.00 242.30 18.10 224.20 7.05 %
Ambac Financial Group, Inc. AMBC 20.00 20.64 1.95 18.69 7.01 %
US Concrete Inc USCR 42.50 44.02 4.30 39.72 7.00 %
On Deck Capital Inc ONDK 4.00 4.34 0.60 3.74 6.95 %
ADVISORSHARES PURE CANNABIS ETF YOLO 12.00 12.42 1.20 11.22 6.95 %
Aaron's, Inc. AAN 55.00 56.86 5.40 51.46 6.88 %
Hess Corp. HES 67.50 68.95 5.80 63.15 6.89 %
NeoGenomics, Inc. NEO 22.50 23.45 2.40 21.05 6.89 %
Qudian Inc - ADR QD 7.00 7.80 1.25 6.55 6.87 %
Coty Inc COTY 12.00 12.24 1.01 11.23 6.86 %
Rio Algom Limited ROM 140.00 142.61 11.60 131.01 6.86 %
Yiren Digital Ltd - ADR YRD 5.00 6.18 1.50 4.68 6.84 %
Direxion Daily CSI 300 China A Share Bull 2X Shares CHAU 21.00 21.76 2.10 19.66 6.82 %
Agios Pharmaceuticals Inc AGIO 30.00 34.29 6.20 28.09 6.80 %
Resources Connection, Inc. RECN 15.00 15.04 1.00 14.04 6.80 %
Direxion Technology Bear 3X Shares TECS 8.00 8.59 1.10 7.49 6.81 %
Urogen Pharma Ltd URGN 25.00 26.11 2.70 23.41 6.79 %
Medifast Inc MED 75.00 79.94 9.70 70.24 6.78 %
Horizon Therapeutics PLC HZNP 30.00 30.30 2.20 28.10 6.76 %
American Airlines Group Inc AAL 28.00 28.66 2.43 26.23 6.75 %
Splunk Inc SPLK 120.00 124.71 12.30 112.41 6.75 %
Amtech Systems, Inc. ASYS 5.00 5.18 0.50 4.68 6.74 %
Adtalem Global Education Inc ATGE 32.00 32.38 2.40 29.98 6.74 %
Schlumberger Limited. SLB 35.00 35.03 2.24 32.79 6.74 %
Citi Trends, Inc. CTRN 17.50 18.65 2.25 16.40 6.71 %
Acuity Brands, Inc. AYI 120.00 124.98 12.50 112.48 6.69 %
Model N Inc MODN 30.00 30.62 2.50 28.12 6.69 %
Kinross Gold Corporation (USA) KGC 4.00 4.27 0.52 3.75 6.67 %
BlueLinx Holdings Inc. BXC 12.50 14.37 2.65 11.72 6.66 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 26.00 26.53 2.15 24.38 6.64 %
Trupanion Inc TRUP 30.00 31.43 3.30 28.13 6.65 %
American Vanguard Corp. AVD 15.00 15.42 1.35 14.07 6.61 %
Alibaba Group Holding Ltd - ADR BABA 180.00 182.48 13.65 168.83 6.62 %
Hain Celestial Group Inc HAIN 25.00 25.40 1.95 23.45 6.61 %
Nexstar Media Group Inc NXST 100.00 102.42 8.60 93.82 6.59 %
Paycom Software Inc PAYC 220.00 226.65 20.20 206.45 6.56 %
Noble Energy, Inc. NBL 20.00 21.07 2.30 18.77 6.55 %
ADTRAN, Inc. ADTN 9.00 9.35 0.90 8.45 6.51 %
Quotient Technology Inc QUOT 10.00 10.59 1.20 9.39 6.50 %
Steel Dynamics, Inc. STLD 31.00 31.36 2.25 29.11 6.49 %
Herbalife Nutrition Ltd HLF 42.50 43.77 3.85 39.92 6.46 %
Dorman Products Inc. DORM 70.00 71.27 5.50 65.77 6.43 %
Huntsman Corporation HUN 22.00 22.62 1.95 20.67 6.43 %
Meritor Inc MTOR 22.50 23.79 2.65 21.14 6.43 %
American Eagle Outfitters AEO 15.00 15.99 1.90 14.09 6.42 %
Harmony Gold Mining Co. (ADR) HMY 3.00 3.27 0.45 2.82 6.38 %
J C Penney Company Inc JCP 1.00 1.08 0.14 0.94 6.38 %
Leaf Group Ltd LEAF 4.00 4.86 1.10 3.76 6.38 %
ConocoPhillips COP 57.50 57.56 3.50 54.06 6.36 %
Yandex NV YNDX 33.00 33.88 2.85 31.03 6.35 %
Evertec Inc EVTC 30.00 30.42 2.20 28.22 6.31 %
HB Fuller Co FUL 50.00 50.15 3.10 47.05 6.27 %
Market Vectors Junior Gold Miners ETF GDXJ 37.00 37.09 2.27 34.82 6.26 %
Cornerstone OnDemand, Inc. CSOD 57.50 57.92 3.80 54.12 6.25 %
Mohawk Industries, Inc. MHK 145.00 147.11 10.60 136.51 6.22 %
TG Therapeutics Inc TGTX 7.00 7.89 1.30 6.59 6.22 %
BJs Wholesale Club Holdings Inc BJ 25.00 26.64 3.10 23.54 6.20 %
Louisiana-Pacific Corporation LPX 29.00 29.21 1.90 27.31 6.19 %
Cyberark Software Ltd CYBR 110.00 114.62 11.00 103.62 6.16 %
EQM Midstream Partners LP EQM 25.00 25.35 1.80 23.55 6.16 %
MEDNAX Inc MD 25.00 26.15 2.60 23.55 6.16 %
MarketAxess Holdings Inc. MKTX 370.00 374.03 25.50 348.53 6.16 %
BioTelemetry Inc BEAT 40.00 43.79 6.10 37.69 6.13 %
QUALCOMM, Inc. QCOM 90.00 90.46 5.65 84.81 6.12 %
Schnitzer Steel Industries, Inc. SCHN 21.00 21.14 1.35 19.79 6.12 %
FleetCor Technologies, Inc. FLT 290.00 291.01 17.70 273.31 6.11 %
William Lyon Homes WLH 20.00 20.70 1.85 18.85 6.10 %
Boeing Co BA 360.00 362.49 23.15 339.34 6.09 %
OneMain Holdings Inc OMF 41.00 41.05 2.40 38.65 6.08 %
Teck Resources Ltd (USA) TECK 15.00 15.92 1.78 14.14 6.08 %
Tapestry Inc TPR 25.00 26.02 2.45 23.57 6.07 %
Occidental Petroleum Corporation OXY 37.50 38.12 2.76 35.36 6.05 %
Qorvo Inc QRVO 100.00 103.90 9.60 94.30 6.04 %
Regeneron Pharmaceuticals Inc REGN 345.00 348.32 23.00 325.32 6.05 %
Sanderson Farms, Inc. SAFM 155.00 159.79 13.60 146.19 6.03 %
Frontline Ltd FRO 9.00 9.94 1.45 8.49 6.01 %
Euronet Worldwide, Inc. EEFT 150.00 150.13 8.60 141.53 5.98 %
Callaway Golf Co ELY 20.00 20.62 1.75 18.87 5.99 %
Knight-Swift Transportation Holdings Inc KNX 35.00 37.42 4.40 33.02 6.00 %
Focus Financial Partners Inc FOCS 25.00 26.54 2.95 23.59 5.98 %
Ultra Basic Materials ProShares UYM 60.00 60.11 3.50 56.61 5.99 %
Williams-Sonoma, Inc. WSM 70.00 71.17 5.10 66.07 5.95 %
Edgewell Personal Care Co EPC 30.00 32.22 3.90 28.32 5.93 %
Yext Inc YEXT 15.00 16.46 2.30 14.16 5.93 %
Generac Holdings Inc. GNRC 90.00 92.48 7.50 84.98 5.91 %
Skyworks Solutions Inc SWKS 100.00 101.14 6.70 94.44 5.89 %
State Street Corp STT 72.50 72.68 4.20 68.48 5.87 %
Ball Corporation BLL 65.00 65.13 3.70 61.43 5.81 %
Facebook Inc FB 190.00 193.21 13.65 179.56 5.81 %
Freeport-McMoRan Inc FCX 10.00 10.83 1.38 9.45 5.82 %
MSG Networks Inc MSGN 17.50 17.89 1.35 16.54 5.80 %
Paylocity Holding Corp PCTY 105.00 109.44 10.20 99.24 5.80 %
ResMed Inc. RMD 145.00 145.25 8.20 137.05 5.80 %
Tivity Health Inc TVTY 17.50 19.64 3.10 16.54 5.80 %
Aptiv PLC APTV 90.00 91.68 6.60 85.08 5.78 %
Godaddy Inc GDDY 67.50 68.21 4.40 63.81 5.78 %
Science Applications International Corp SAIC 80.00 80.73 5.10 75.63 5.78 %
H&E Equipment Services, Inc. HEES 35.00 36.40 3.30 33.10 5.76 %
UltraShort Silver ProShares ZSL 29.00 29.82 2.40 27.42 5.76 %
Heico Corp HEI 125.00 127.22 9.00 118.22 5.74 %
McKesson Corporation MCK 145.00 145.73 8.60 137.13 5.74 %
Harley-Davidson Inc HOG 37.50 37.81 2.34 35.47 5.72 %
Edwards Lifesciences Corp EW 240.00 242.35 15.30 227.05 5.70 %
Siebert Financial Corp. SIEB 10.00 10.91 1.45 9.46 5.71 %
Mercer International Inc. MERC 12.50 12.93 1.10 11.83 5.66 %
Sonic Automotive Inc SAH 30.00 32.79 4.40 28.39 5.67 %
Universal Insurance Holdings, Inc. UVE 30.00 30.34 1.95 28.39 5.67 %
Calumet Specialty Products Partners, L.P CLMT 3.00 3.49 0.65 2.84 5.63 %
Rexnord Corp RXN 30.00 30.30 1.90 28.40 5.63 %
TIM Participacoes SA (ADR) TSU 15.00 15.10 0.90 14.20 5.63 %
Parker-Hannifin Corp PH 195.00 195.40 10.70 184.70 5.58 %
Akamai Technologies, Inc. AKAM 85.00 85.60 5.05 80.55 5.52 %
Activision Blizzard, Inc. ATVI 50.00 52.33 4.95 47.38 5.53 %
Integer Holdings Corp ITGR 70.00 73.83 7.50 66.33 5.53 %
United Therapeutics Corporation UTHR 85.00 88.44 7.90 80.54 5.54 %
Mimecast Ltd MIME 40.00 43.41 5.50 37.91 5.51 %
Waters Corporation WAT 210.00 213.32 14.30 199.02 5.52 %
Proofpoint Inc PFPT 115.00 118.11 9.10 109.01 5.49 %
TransDigm Group Incorporated TDG 540.00 549.25 37.40 511.85 5.50 %
Casa Systems Inc CASA 2.50 3.32 0.95 2.37 5.49 %
GCP Applied Technologies Inc GCP 22.50 22.68 1.35 21.33 5.49 %
GTT Communications Inc GTT 5.00 6.54 1.80 4.74 5.49 %
Ryder System, Inc. R 50.00 51.70 4.30 47.40 5.49 %
Copa Holdings, S.A. CPA 105.00 107.55 8.00 99.55 5.47 %
Ballard Power Systems Inc (USA) BLDP 6.00 6.19 0.50 5.69 5.45 %
Repligen Corporation RGEN 80.00 83.17 7.30 75.87 5.44 %
CRA International, Inc. CRAI 50.00 50.53 3.10 47.43 5.42 %
Gerdau SA (ADR) GGB 3.50 3.62 0.30 3.32 5.42 %
Planet Fitness Inc PLNT 70.00 71.00 4.60 66.40 5.42 %
Cal-Maine Foods Inc CALM 42.50 43.03 2.70 40.33 5.38 %
Forescout Technologies Inc FSCT 30.00 33.57 5.10 28.47 5.37 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 46.00 46.31 2.65 43.66 5.36 %
RCI Hospitality Holdings Inc RICK 17.50 19.41 2.80 16.61 5.36 %
Domtar Corp (USA) UFS 37.50 38.19 2.60 35.59 5.37 %
Charles River Laboratories Intl. Inc CRL 135.00 137.14 9.00 128.14 5.35 %
AmerisourceBergen Corp. ABC 85.00 86.10 5.40 80.70 5.33 %
Broadcom Inc AVGO 310.00 313.59 19.30 294.29 5.34 %
NeoPhotonics Corp NPTN 7.50 8.67 1.55 7.12 5.34 %
TPI Composites Inc TPIC 15.00 16.74 2.50 14.24 5.34 %
Amazon.com, Inc. AMZN 1,750.00 1,753.25 91.55 1,661.70 5.31 %
Telephone & Data Systems, Inc. TDS 22.50 23.62 2.25 21.37 5.29 %
Accelerate Diagnostics Inc AXDX 15.00 15.95 1.70 14.25 5.26 %
Direxion Daily Real Estate Bull 3X Shares DRN 27.00 28.00 2.35 25.65 5.26 %
OFG Bancorp OFG 20.00 21.35 2.35 19.00 5.26 %
Casey's General Stores Inc CASY 170.00 170.04 8.50 161.54 5.24 %
salesforce.com, inc. CRM 160.00 162.58 10.50 152.08 5.21 %
Nielsen Holdings PLC NLSN 20.00 20.56 1.55 19.01 5.21 %
Barrett Business Services, Inc. BBSI 90.00 90.87 5.30 85.57 5.18 %
J B Hunt Transport Services Inc JBHT 115.00 116.53 7.20 109.33 5.19 %
Stericycle Inc SRCL 60.00 61.45 4.40 57.05 5.17 %
Corning Incorporated GLW 29.00 29.31 1.73 27.58 5.15 %
Western Midstream Partners LP WES 19.00 19.27 1.20 18.07 5.15 %
Hewlett Packard Enterprise Co HPE 17.00 17.22 1.05 16.17 5.13 %
T-Mobile Us Inc TMUS 77.50 77.98 4.25 73.73 5.11 %
Boston Scientific Corporation BSX 41.00 41.41 2.40 39.01 5.10 %
Itron, Inc. ITRI 75.00 76.77 5.40 71.37 5.09 %
Mantech International Corp MANT 75.00 76.97 5.60 71.37 5.09 %
O'Reilly Automotive Inc ORLY 440.00 441.52 22.80 418.72 5.08 %
Helen of Troy Limited HELE 150.00 154.56 11.80 142.76 5.07 %
Gibraltar Industries Inc ROCK 50.00 52.29 4.70 47.59 5.06 %
ProShares UltraShort S&P500 (ETF) SDS 27.00 27.23 1.53 25.70 5.06 %
Builders FirstSource, Inc. BLDR 24.00 24.75 1.90 22.85 5.03 %
IBERIABANK Corp IBKC 75.00 75.10 3.70 71.40 5.04 %
PDF Solutions, Inc. PDFS 15.00 15.88 1.60 14.28 5.04 %
Solaris Oilfield Infrastructure Inc SOI 10.00 11.22 1.70 9.52 5.04 %
Allegiant Travel Company ALGT 170.00 171.98 10.10 161.88 5.02 %
Intel Corporation INTC 57.50 57.90 3.15 54.75 5.02 %
iShares MSCI Turkey ETF TUR 26.00 26.20 1.45 24.75 5.03 %
Dollar Tree, Inc. DLTR 105.00 108.40 8.40 100.00 5.00 %
APHRIA INC APHA 4.00 4.46 0.65 3.81 4.99 %
Cerus Corporation CERS 4.00 4.31 0.50 3.81 4.99 %
Qiwi PLC QIWI 17.50 18.87 2.20 16.67 4.98 %
Summit Materials Inc SUM 20.00 22.00 2.95 19.05 4.99 %
CVS Health Corp CVS 72.50 72.82 3.75 69.07 4.97 %
Lennar Corporation LEN 57.50 59.30 4.50 54.80 4.93 %
CECO Environmental Corp. CECE 7.50 8.05 0.90 7.15 4.90 %
Campbell Soup Company CPB 47.00 47.36 2.55 44.81 4.89 %
The Hackett Group, Inc. HCKT 15.00 15.35 1.05 14.30 4.90 %
HEXO CORP. HEXO 1.50 1.98 0.55 1.43 4.90 %
Humana Inc HUM 315.00 318.90 18.60 300.30 4.90 %
Trinseo S.A. TSE 40.00 44.63 6.50 38.13 4.90 %
Malibu Boats Inc MBUU 35.00 38.07 4.70 33.37 4.88 %
Royal Gold, Inc (USA) RGLD 110.00 113.68 8.80 104.88 4.88 %
Badger Meter, Inc. BMI 55.00 57.75 5.30 52.45 4.86 %
Quanta Services Inc PWR 42.00 42.17 2.10 40.07 4.82 %
Synovus Financial Corp. SNV 37.00 37.65 2.35 35.30 4.82 %
Shutterstock Inc SSTK 40.00 41.47 3.30 38.17 4.79 %
Tucows Inc. (USA) TCX 55.00 59.88 7.40 52.48 4.80 %
Centurylink Inc CTL 14.00 14.89 1.53 13.36 4.79 %
LKQ Corporation LKQ 35.00 35.20 1.80 33.40 4.79 %
Universal Corp UVV 50.00 50.26 2.55 47.71 4.80 %
Ferrari NV RACE 160.00 163.89 11.20 152.69 4.79 %
Morgan Stanley MS 48.00 48.39 2.57 45.82 4.76 %
VF Corp VFC 85.00 85.74 4.60 81.14 4.76 %
Williams Companies Inc WMB 22.00 22.04 1.04 21.00 4.76 %
Asbury Automotive Group, Inc. ABG 105.00 108.55 8.30 100.25 4.74 %
Fastenal Company FAST 35.00 36.02 2.60 33.42 4.73 %
Penske Automotive Group, Inc. PAG 50.00 51.34 3.60 47.74 4.73 %
Nomad Foods Ltd NOMD 20.00 20.25 1.15 19.10 4.71 %
Talend SA ADR TLND 30.00 34.45 5.80 28.65 4.71 %
International Flavors & Fragrances Inc IFF 130.00 132.68 8.50 124.18 4.69 %
Union Pacific Corporation UNP 175.00 175.51 8.35 167.16 4.69 %
CF Industries Holdings, Inc. CF 45.00 46.84 3.85 42.99 4.68 %
Energizer Holdings Inc ENR 45.00 48.39 5.40 42.99 4.68 %
Switch Inc SWCH 15.00 15.93 1.60 14.33 4.68 %
Varian Medical Systems, Inc. VAR 120.00 124.54 9.90 114.64 4.68 %
Patrick Industries, Inc. PATK 45.00 49.40 6.40 43.00 4.65 %
Qiagen NV QGEN 35.00 35.50 2.05 33.45 4.63 %
Tiffany & Co. TIF 120.00 122.53 7.85 114.68 4.64 %
Balchem Corporation BCPC 100.00 102.68 7.10 95.58 4.62 %
Laboratory Corp. of America Holdings LH 165.00 167.12 9.40 157.72 4.62 %
Aerojet Rocketdyne Holdings Inc AJRD 40.00 44.64 6.40 38.24 4.60 %
Arcos Dorados Holding Inc ARCO 7.50 7.72 0.55 7.17 4.60 %
Ecopetrol SA (ADR) EC 17.50 18.18 1.45 16.73 4.60 %
e.l.f. Beauty Inc ELF 15.00 17.09 2.75 14.34 4.60 %
Iqvia Holdings Inc IQV 140.00 143.55 9.70 133.85 4.59 %
Trueblue Inc TBI 22.50 22.91 1.40 21.51 4.60 %
Insight Enterprises, Inc. NSIT 60.00 63.17 5.80 57.37 4.58 %
Avnet, Inc. AVT 41.00 41.01 1.80 39.21 4.57 %
RenaissanceRe Holdings Ltd. RNR 185.00 185.23 8.30 176.93 4.56 %
Twin River Worldwide Holdings Inc TRWH 22.50 24.82 3.30 21.52 4.55 %
CarGurus Inc CARG 35.00 38.38 4.90 33.48 4.54 %
Agenus Inc AGEN 3.00 3.77 0.90 2.87 4.53 %
Kraft Heinz Co KHC 32.50 33.30 2.20 31.10 4.50 %
AMN Healthcare Services, Inc. AMN 55.00 59.74 7.10 52.64 4.48 %
Cadence Design Systems Inc CDNS 65.00 67.21 5.00 62.21 4.48 %
Plains All American Pipeline, L.P. PAA 17.00 17.47 1.20 16.27 4.49 %
Madison Square Garden Co MSG 270.00 275.94 17.50 258.44 4.47 %
Pure Storage Inc PSTG 17.50 19.75 3.00 16.75 4.48 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 11.00 11.78 1.25 10.53 4.46 %
Copart, Inc. CPRT 80.00 83.59 7.00 76.59 4.45 %
L3Harris Technologies Inc LHX 195.00 199.32 12.60 186.72 4.43 %
NV5 Global Inc NVEE 50.00 54.08 6.20 47.88 4.43 %
Apple Inc. AAPL 260.00 264.47 15.45 249.02 4.41 %
Citigroup Inc C 72.50 73.91 4.45 69.46 4.38 %
World Fuel Services Corp INT 40.00 43.12 4.80 38.32 4.38 %
Ironwood Pharmaceuticals, Inc. IRWD 10.00 11.38 1.80 9.58 4.38 %
PPG Industries, Inc. PPG 130.00 130.33 5.80 124.53 4.39 %
D. R. Horton Inc DHI 52.50 54.30 4.00 50.30 4.37 %
Raymond James Financial, Inc. RJF 87.50 88.34 4.50 83.84 4.37 %
Cintas Corporation CTAS 250.00 255.18 15.60 239.58 4.35 %
Gray Television, Inc. GTN 17.50 19.27 2.50 16.77 4.35 %
Dollar General Corp. DG 155.00 157.95 9.40 148.55 4.34 %
Ethan Allen Interiors Inc. ETH 18.00 18.85 1.60 17.25 4.35 %
Market Vectors Rare Earth Strategic Metals ETF REMX 12.00 12.50 1.00 11.50 4.35 %
Ross Stores, Inc. ROST 110.00 111.41 6.00 105.41 4.35 %
Owens Corning OC 62.50 65.00 5.10 59.90 4.34 %
Market Vectors Semiconductor ETF SMH 133.00 133.21 5.75 127.46 4.35 %
Willdan Group, Inc. WLDN 25.00 27.06 3.10 23.96 4.34 %
Gilead Sciences, Inc. GILD 62.50 63.33 3.40 59.93 4.29 %
Northrop Grumman Corporation NOC 350.00 353.80 18.20 335.60 4.29 %
MBIA Inc. MBI 10.00 10.01 0.42 9.59 4.28 %
PACCAR Inc PCAR 77.50 79.12 4.80 74.32 4.28 %
Rambus Inc. RMBS 13.00 13.88 1.41 12.47 4.25 %
L Brands Inc LB 15.00 17.19 2.80 14.39 4.24 %
VanEck Vectors Gold Miners ETF GDX 26.00 26.76 1.81 24.95 4.21 %
Radian Group Inc RDN 25.00 25.74 1.75 23.99 4.21 %
iShares Expanded Tech-Software ETF IGV 220.00 221.87 10.70 211.17 4.18 %
E*TRADE Financial Corp ETFC 40.00 42.75 4.35 38.40 4.17 %
Expeditors International of Washington EXPD 75.00 75.80 3.80 72.00 4.17 %
Hill International Inc HIL 2.50 3.05 0.65 2.40 4.17 %
PNC Financial Services Group Inc PNC 150.00 150.79 6.75 144.04 4.14 %
Vulcan Materials Company VMC 135.00 138.55 8.90 129.65 4.13 %
Ipath Series b Bloomberg Sugar Subindex Total Return Etn SGG 40.00 40.22 1.80 38.42 4.11 %
Federal Agricultural Mortgage Corp. AGM 80.00 82.36 5.50 76.86 4.09 %
Vera Bradley, Inc. VRA 10.00 11.21 1.60 9.61 4.06 %
Acceleron Pharma Inc XLRN 40.00 44.64 6.20 38.44 4.06 %
Agilent Technologies Inc A 75.00 77.15 5.05 72.10 4.02 %
AGCO Corporation AGCO 75.00 79.10 7.00 72.10 4.02 %
Baxter International Inc BAX 80.00 80.90 4.00 76.90 4.03 %
IDEXX Laboratories, Inc. IDXX 250.00 259.32 19.00 240.32 4.03 %
Msci Inc MSCI 240.00 249.20 18.50 230.70 4.03 %
Novanta Inc (USA) NOVT 75.00 79.79 7.70 72.09 4.04 %
C.H. Robinson Worldwide Inc CHRW 72.50 74.60 4.90 69.70 4.02 %
Regal Beloit Corp RBC 80.00 81.31 4.40 76.91 4.02 %
TreeHouse Foods Inc. THS 45.00 49.06 5.80 43.26 4.02 %
Credicorp Ltd. (USA) BAP 200.00 204.72 12.40 192.32 3.99 %
Hyatt Hotels Corporation H 75.00 75.75 3.60 72.15 3.95 %
Hancock Whitney Corp HWC 40.00 41.13 2.65 38.48 3.95 %
Nova Measuring Instruments Ltd. NVMI 35.00 36.67 3.00 33.67 3.95 %
Perrigo Company PLC PRGO 45.00 48.39 5.10 43.29 3.95 %
Market Vectors China AMC SME-ChiNext ETF CNXT 28.00 28.04 1.10 26.94 3.93 %
Banner Corporation BANR 55.00 55.92 3.00 52.92 3.92 %
CONMED Corporation CNMD 110.00 113.55 7.70 105.85 3.92 %
nVent Electric PLC NVT 22.50 23.70 2.05 21.65 3.93 %
Kornit Digital Ltd KRNT 30.00 34.07 5.20 28.87 3.91 %
Plains GP Holdings LP PAGP 17.00 17.71 1.35 16.36 3.91 %
Bank of America Corp BAC 32.00 32.77 1.97 30.80 3.90 %
iShares Dow Jones US Health Care(ETF) IHF 183.00 183.83 7.70 176.13 3.90 %
Caterpillar Inc. CAT 140.00 144.46 9.70 134.76 3.89 %
CSX Corporation CSX 70.00 71.93 4.55 67.38 3.89 %
BWX Technologies Inc BWXT 60.00 60.87 3.10 57.77 3.86 %
Minerals Technologies Inc MTX 50.00 53.45 5.30 48.15 3.84 %
The Western Union Company WU 26.00 26.39 1.35 25.04 3.83 %
Agnico Eagle Mines Ltd (USA) AEM 55.00 58.98 6.00 52.98 3.81 %
First Trust AMEX Biotechnology Index FBT 135.00 135.03 5.00 130.03 3.82 %
America Movil SAB de CV (ADR) AMX 15.00 15.60 1.15 14.45 3.81 %
WPP PLC (ADR) WPP 62.50 63.91 3.70 60.21 3.79 %
Independent Bank Corp (Michigan) IBCP 22.50 22.58 0.90 21.68 3.78 %
Goldman Sachs Group Inc GS 215.00 219.31 12.10 207.21 3.76 %
Regions Financial Corp RF 16.00 16.41 0.99 15.42 3.76 %
AES Corp AES 18.00 18.15 0.80 17.35 3.75 %
iShares MSCI China Index Fund MCHI 59.00 59.12 2.25 56.87 3.75 %
AXT Inc AXTI 2.50 3.06 0.65 2.41 3.73 %
Cellectis SA (ADR) CLLS 12.50 13.30 1.25 12.05 3.73 %
Endologix, Inc. ELGX 2.50 3.01 0.60 2.41 3.73 %
Fluidigm Corporation FLDM 2.50 2.51 0.10 2.41 3.73 %
Greenlight Capital Re, Ltd. GLRE 10.00 10.59 0.95 9.64 3.73 %
North American Construction Group Ltd NOA 10.00 11.14 1.50 9.64 3.73 %
New Senior Investment Group Inc SNR 7.50 7.53 0.30 7.23 3.73 %
Wyndham Hotels & Resorts Inc WH 52.50 54.11 3.50 50.61 3.73 %
AbbVie Inc ABBV 85.00 86.66 4.70 81.96 3.71 %
Flowserve Corp FLS 45.00 48.39 5.00 43.39 3.71 %
Voya Financial Inc VOYA 55.00 57.43 4.40 53.03 3.71 %
iShares MSCI Chile Capped ETF ECH 30.00 30.73 1.80 28.93 3.70 %
Matrix Service Co MTRX 17.50 19.28 2.40 16.88 3.67 %
Cooper Companies Inc COO 290.00 296.78 17.00 279.78 3.65 %
Cott Corp (USA) COT 12.50 12.91 0.85 12.06 3.65 %
Microsoft Corporation MSFT 145.00 147.34 7.45 139.89 3.65 %
Hershey Co HSY 145.00 145.76 5.85 139.91 3.64 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 201.00 201.37 7.43 193.94 3.64 %
Raytheon Company RTN 210.00 215.37 12.75 202.62 3.64 %
Brady Corp BRC 55.00 55.13 2.05 53.08 3.62 %
iShares Russell 2000 Index (ETF) IWM 158.00 158.19 5.67 152.52 3.59 %
Direxion Daily Latin America Bull 3x Shares LBJ 17.00 17.91 1.50 16.41 3.60 %
POSCO (ADR) PKX 45.00 46.74 3.30 43.44 3.59 %
Xencor Inc XNCR 30.00 34.96 6.00 28.96 3.59 %
Fifth Third Bancorp FITB 29.00 29.80 1.80 28.00 3.57 %
Globus Medical Inc GMED 52.50 54.59 3.90 50.69 3.57 %
Veracyte Inc VCYT 22.50 24.13 2.40 21.73 3.54 %
Cadiz Inc CDZI 10.00 11.61 1.95 9.66 3.52 %
Kelly Services, Inc. KELYA 20.00 20.97 1.65 19.32 3.52 %
Nice Ltd (ADR) NICE 155.00 158.83 9.10 149.73 3.52 %
CIRCOR International, Inc. CIR 40.00 41.85 3.20 38.65 3.49 %
Imperial Oil Ltd (USA) IMO 25.00 25.41 1.25 24.16 3.48 %
Roper Technologies Inc ROP 340.00 348.59 20.00 328.59 3.47 %
Encore Wire Corporation WIRE 55.00 58.45 5.30 53.15 3.48 %
BHP Group Ltd (ADR) BHP 47.50 49.71 3.80 45.91 3.46 %
Hess Midstream Operations LP HESM 20.00 20.73 1.40 19.33 3.47 %
Series C Liberty Formula One Common FWONK 40.00 42.97 4.30 38.67 3.44 %
Progressive Corp PGR 70.00 71.67 4.00 67.67 3.44 %
AT&T Inc. T 39.00 39.15 1.45 37.70 3.45 %
Kratos Defense & Security Solutions, Inc KTOS 17.50 19.72 2.80 16.92 3.43 %
BlackRock, Inc. BLK 480.00 485.46 21.30 464.16 3.41 %
CDK Global Inc CDK 50.00 51.96 3.60 48.36 3.39 %
Revlon Inc REV 22.50 22.52 0.75 21.77 3.35 %
Sterling Bancorp STL 20.00 20.65 1.30 19.35 3.36 %
Automatic Data Processing ADP 165.00 168.99 9.30 159.69 3.33 %
Legg Mason Inc LM 38.00 38.88 2.10 36.78 3.32 %
Landmark Infrastructure Partners LP LMRK 15.00 15.47 0.95 14.52 3.31 %
Mistras Group Inc MG 12.50 13.90 1.80 12.10 3.31 %
Pixelworks, Inc. PXLW 2.50 3.22 0.80 2.42 3.31 %
Royal Bank of Scotland Group PLC RBS 5.00 5.69 0.85 4.84 3.31 %
Rayonier Advanced Materials Inc RYAM 2.50 4.12 1.70 2.42 3.31 %
Athene Holding Ltd ATH 40.00 43.83 5.10 38.73 3.28 %
Maxim Integrated Products Inc. MXIM 55.00 58.45 5.20 53.25 3.29 %
QAD Inc. QADA 45.00 48.18 4.60 43.58 3.26 %
Apogee Enterprises Inc APOG 35.00 38.20 4.30 33.90 3.24 %
NexPoint Residential Trust Inc NXRT 45.00 47.19 3.60 43.59 3.23 %
Hilltop Holdings Inc. HTH 25.00 25.22 1.00 24.22 3.22 %
Entegris Inc ENTG 45.00 48.61 5.00 43.61 3.19 %
Watsco Inc WSO 175.00 178.48 8.90 169.58 3.20 %
Abbott Laboratories ABT 82.50 84.21 4.25 79.96 3.18 %
L.B. Foster Co FSTR 17.50 19.16 2.20 16.96 3.18 %
B&G Foods, Inc. BGS 15.00 16.29 1.75 14.54 3.16 %
Holly Energy Partners, L.P. HEP 22.50 22.91 1.10 21.81 3.16 %
Arcosa Inc ACA 35.00 38.03 4.10 33.93 3.15 %
Accenture Plc ACN 190.00 194.49 10.30 184.19 3.15 %
Star Bulk Carriers Corp. SBLK 7.50 9.72 2.45 7.27 3.16 %
Quest Diagnostics Inc DGX 100.00 102.35 5.40 96.95 3.15 %
Catasys, Inc. CATS 12.50 14.62 2.50 12.12 3.14 %
CenterPoint Energy, Inc. CNP 28.00 28.10 0.95 27.15 3.13 %
Home Depot Inc HD 230.00 234.76 11.75 223.01 3.13 %
iShares S&P SmallCap 600 Value Idx (ETF) IJS 156.00 156.53 5.20 151.33 3.09 %
Neptune Wellness Solutions Inc. NEPT 2.00 2.94 1.00 1.94 3.09 %
Progenics Pharmaceuticals, Inc. PGNX 5.00 5.90 1.05 4.85 3.09 %
Zix Corporation ZIXI 5.00 7.10 2.25 4.85 3.09 %
AZZ Inc AZZ 35.00 39.06 5.10 33.96 3.06 %
Commerce Bancshares, Inc. CBSH 65.00 65.93 2.85 63.08 3.04 %
United Technologies Corporation UTX 145.00 148.25 7.50 140.75 3.02 %
Vista Outdoor Inc VSTO 7.50 9.83 2.55 7.28 3.02 %
Vanguard Industrials ETF VIS 153.00 153.33 4.80 148.53 3.01 %
AAR Corp. AIR 40.00 44.24 5.40 38.84 2.99 %
Wendys Co WEN 20.00 20.92 1.50 19.42 2.99 %
Wyndham Destinations Inc WYND 45.00 47.20 3.50 43.70 2.97 %
iShares Core S&P Mid Cap ETF IJH 198.00 198.62 6.30 192.32 2.95 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 41.14 1.31 39.83 2.94 %
General Dynamics Corporation GD 180.00 184.75 9.90 174.85 2.95 %
Moody's Corporation MCO 210.00 218.73 14.75 203.98 2.95 %
Leidos Holdings Inc LDOS 85.00 89.49 6.90 82.59 2.92 %
S&P Global Inc SPGI 250.00 258.62 15.70 242.92 2.91 %
SPDR S&P 500 ETF Trust SPY 309.00 309.07 8.77 300.30 2.90 %
Antares Pharma Inc ATRS 2.50 4.03 1.60 2.43 2.88 %
Intellicheck Inc IDN 5.00 6.21 1.35 4.86 2.88 %
iShares S&P SmallCap 600 Index (ETF) IJR 80.00 80.67 2.90 77.77 2.87 %
iShares Russell 1000 Growth Index (ETF) IWF 167.00 167.23 4.90 162.33 2.88 %
Vanguard Information Technology ETF VGT 230.00 231.75 8.20 223.55 2.89 %
S&P 100 Index RTH OEX 1,375.00 1,378.84 41.90 1,336.94 2.85 %
Ruth's Hospitality Group, Inc. RUTH 22.50 24.23 2.35 21.88 2.83 %
Standard & Poors 500 Index SPX 3,090.00 3,094.04 89.10 3,004.94 2.83 %
American International Group Inc AIG 52.50 54.71 3.65 51.06 2.82 %
S&P 500 Mini-SPX Options Index XSP 309.00 309.40 8.90 300.50 2.83 %
SYSCO Corporation SYY 80.00 81.21 3.40 77.81 2.81 %
Aluminum Corp. of China Limited (ADR) ACH 7.00 7.76 0.95 6.81 2.79 %
Herman Miller, Inc. MLHR 45.00 48.38 4.60 43.77 2.80 %
Chubb Ltd CB 150.00 152.34 6.40 145.94 2.78 %
Federal Realty Investment Trust FRT 130.00 130.49 4.00 126.49 2.77 %
iShares Russell 2000 Growth Index (ETF) IWO 200.00 202.51 7.90 194.61 2.77 %
R1 RCM Inc RCM 10.00 12.23 2.50 9.73 2.77 %
Standard Motor Products, Inc. SMP 50.00 52.95 4.30 48.65 2.77 %
Seaspan Corporation SSW 10.00 10.98 1.25 9.73 2.77 %
Phillips 66 PSX 115.00 118.41 6.50 111.91 2.76 %
EVO Payments Inc EVOP 25.00 27.09 2.75 24.34 2.71 %
Allergan plc AGN 180.00 181.59 6.30 175.29 2.69 %
First Trust Emerging Markets AlphaDEX Fund FEM 24.00 24.27 0.90 23.37 2.70 %
TerraForm Power Inc TERP 15.00 15.36 0.75 14.61 2.67 %
S&P 100 Index (European Style) XEO 1,375.00 1,378.84 39.70 1,339.14 2.68 %
Vanguard Materials ETF VAW 131.00 131.12 3.50 127.62 2.65 %
Medtronic PLC MDT 105.00 109.01 6.70 102.31 2.63 %
Coca-Cola Femsa SAB de CV (ADR) KOF 55.00 57.80 4.20 53.60 2.61 %
iShares S&P 100 Index (ETF) OEF 138.00 138.10 3.60 134.50 2.60 %
RPM International Inc. RPM 70.00 73.72 5.50 68.22 2.61 %
Armada Hoffler Properties Inc AHH 17.50 17.66 0.60 17.06 2.58 %
Community Bank System, Inc. CBU 65.00 68.17 4.80 63.37 2.57 %
iShares Russell 1000 Index (ETF) IWB 171.00 171.31 4.60 166.71 2.57 %
Ingredion Inc INGR 80.00 83.11 5.10 78.01 2.55 %
Vanguard Total World Stock Index ETF VT 78.00 78.06 2.00 76.06 2.55 %
Fidelity National Information Servcs Inc FIS 130.00 133.84 7.05 126.79 2.53 %
Morgan Stanley China A Share Fund, Inc. CAF 20.00 21.61 2.10 19.51 2.51 %
Chatham Lodging Trust CLDT 17.50 17.57 0.50 17.07 2.52 %
Prologis Inc PLD 85.00 87.92 5.00 82.92 2.51 %
Ventas, Inc. VTR 57.50 58.75 2.65 56.10 2.50 %
Colgate-Palmolive Company CL 65.00 66.88 3.45 63.43 2.48 %
Eaton Vance Corp EV 45.00 47.82 3.90 43.92 2.46 %
Noodles & Co NDLS 5.00 6.28 1.40 4.88 2.46 %
Short S&P500 ProShares SH 25.00 25.15 0.75 24.40 2.46 %
Pentair PLC PNR 40.00 43.05 4.00 39.05 2.43 %
Consolidated Edison, Inc. ED 85.00 87.50 4.50 83.00 2.41 %
WisdomTree Japan Total Dividend DXJ 54.00 54.31 1.57 52.74 2.39 %
Simply Good Foods Co SMPL 22.50 24.83 2.85 21.98 2.37 %
First Trust Exchange-Traded Fund VI First Trust NASDAQ Technology Dividend Index Fund TDIV 42.00 42.03 1.00 41.03 2.36 %
Vanguard Financials ETF VFH 73.00 73.61 2.30 71.31 2.37 %
BGC Partners, Inc. BGCP 5.00 5.43 0.55 4.88 2.35 %
NOW Inc DNOW 10.00 12.07 2.30 9.77 2.35 %
TD Ameritrade Holding Corp. AMTD 35.00 39.60 5.40 34.20 2.34 %
Vanguard Value ETF VTV 116.00 116.20 2.85 113.35 2.34 %
Anixter International Inc. AXE 85.00 85.12 2.05 83.07 2.32 %
Eni SpA (ADR) E 30.00 31.12 1.80 29.32 2.32 %
Globe Life Inc GL 95.00 99.57 6.70 92.87 2.29 %
Trimble Inc TRMB 35.00 38.92 4.70 34.22 2.28 %
SPDR S&P Emerging Asia Pacific ETF GMF 98.00 98.14 2.30 95.84 2.25 %
HP Inc HPQ 19.00 19.53 0.95 18.58 2.26 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 136.00 136.49 3.50 132.99 2.26 %
Triumph Bancorp Inc TBK 30.00 33.44 4.10 29.34 2.25 %
Teekay LNG Partners L.P. TGP 12.50 14.18 1.95 12.23 2.25 %
CubeSmart CUBE 30.00 30.90 1.55 29.35 2.21 %
Walker & Dunlop, Inc. WD 60.00 64.90 6.20 58.70 2.21 %
American Electric Power Company Inc AEP 87.50 89.84 4.20 85.64 2.17 %
Delek Logistics Partners LP DKL 30.00 32.11 2.75 29.36 2.18 %
SPDR EURO STOXX 50 ETF FEZ 39.00 39.65 1.48 38.17 2.17 %
Resideo Technologies Inc REZI 7.50 9.09 1.75 7.34 2.18 %
Sun Life Financial Inc SLF 45.00 46.04 2.00 44.04 2.18 %
TC Energy Corp (USA) TRP 50.00 50.99 2.05 48.94 2.17 %
Federal Signal Corporation FSS 30.00 32.67 3.30 29.37 2.15 %
Silgan Holdings Inc. SLGN 30.00 31.02 1.65 29.37 2.15 %
Vectrus Inc VEC 50.00 53.96 5.00 48.96 2.12 %
Denny's Corp DENN 17.50 19.24 2.10 17.14 2.10 %
iShares MSCI Emerging Markets Indx (ETF) EEM 42.00 42.75 1.61 41.14 2.09 %
WisdomTree Europe Hedged Equity Fund HEDJ 69.00 69.99 2.40 67.59 2.09 %
Ingles Markets, Incorporated IMKTA 40.00 43.98 4.80 39.18 2.09 %
iShares MSCI USA Momentum Factor ETF MTUM 121.00 121.84 3.30 118.54 2.08 %
SPDR Gold Trust (ETF) GLD 137.00 137.98 3.75 134.23 2.06 %
iShares Dow Jones US Financial (ETF) IYF 132.00 132.93 3.60 129.33 2.06 %
People's United Financial, Inc. PBCT 16.00 16.52 0.85 15.67 2.07 %
iShares US Real Estate ETF IYR 91.00 91.48 2.31 89.17 2.05 %
Vanguard Dividend Appreciation ETF VIG 120.00 120.98 3.40 117.58 2.06 %
Endurance International Group Hldgs Inc EIGI 2.50 4.00 1.55 2.45 2.04 %
Kronos Worldwide, Inc. KRO 12.50 14.30 2.05 12.25 2.04 %
Bank Ozk OZK 25.00 29.00 4.50 24.50 2.04 %
UltraShort Yen ProShares YCS 76.00 76.03 1.55 74.48 2.04 %
EnPro Industries, Inc. NPO 60.00 64.51 5.70 58.81 2.02 %
AptarGroup, Inc. ATR 105.00 109.56 6.60 102.96 1.98 %
First Horizon National Corp FHN 16.00 16.64 0.95 15.69 1.98 %
Unilever NV (ADR) UN 57.50 59.69 3.30 56.39 1.97 %
GlaxoSmithKline plc (ADR) GSK 44.00 44.66 1.50 43.16 1.93 %
iShares Cohen & Steers Realty Maj. (ETF) ICF 115.00 115.76 2.95 112.81 1.94 %
Invesco Dynamic Pharmaceuticals ETF PJP 59.00 59.98 2.10 57.88 1.94 %
AFLAC Incorporated AFL 52.50 54.14 2.63 51.51 1.92 %
Consolidated Water Co. Ltd. CWCO 15.00 16.02 1.30 14.72 1.90 %
iShares MSCI EAFE Index Fund (ETF) EFA 68.00 68.08 1.35 66.73 1.90 %
Energy Recovery, Inc. ERII 7.50 8.86 1.50 7.36 1.90 %
New Residential Investment Corp NRZ 16.00 16.05 0.35 15.70 1.91 %
Total SA (ADR) TOT 52.50 54.32 2.80 51.52 1.90 %
PGT Innovations Inc PGTI 12.50 14.72 2.45 12.27 1.87 %
Forestar Group Inc. FOR 17.50 19.58 2.40 17.18 1.86 %
Genuine Parts Company GPC 100.00 104.38 6.20 98.18 1.85 %
iShares Russell 1000 Value Index (ETF) IWD 132.00 132.69 3.10 129.59 1.86 %
ACI Worldwide Inc ACIW 30.00 34.16 4.70 29.46 1.83 %
PowerShares Buyback Achievers Portfolio PKW 67.00 67.10 1.30 65.80 1.82 %
Teucrium Soybean Fund SOYB 15.00 15.43 0.70 14.73 1.83 %
Huaneng Power International Inc (ADR) HNP 17.50 18.74 1.55 17.19 1.80 %
Douglas Dynamics Inc PLOW 50.00 52.32 3.20 49.12 1.79 %
Raven Industries, Inc. RAVN 30.00 34.87 5.40 29.47 1.80 %
iShares Russell Midcap Index Fund (ETF) IWR 57.00 57.46 1.45 56.01 1.77 %
American Equity Investment Life Holding AEL 25.00 28.37 3.80 24.57 1.75 %
Allison Transmission Holdings Inc ALSN 40.00 44.61 5.30 39.31 1.76 %
Camden Property Trust CPT 110.00 110.76 2.65 108.11 1.75 %
Pinnacle Financial Partners PNFP 55.00 59.45 5.40 54.05 1.76 %
Unilever plc (ADR) UL 57.50 59.71 3.20 56.51 1.75 %
Azul SA (ADR) AZUL 30.00 34.59 5.10 29.49 1.73 %
Benchmark Electronics, Inc. BHE 30.00 33.69 4.20 29.49 1.73 %
Element Solutions Inc ESI 10.00 11.98 2.15 9.83 1.73 %
Orthofix Medical Inc OFIX 40.00 44.32 5.00 39.32 1.73 %
iShares Russell Midcap Value Index (ETF) IWS 91.00 91.62 2.15 89.47 1.71 %
Short Dow30 ProShares DOG 50.00 50.82 1.65 49.17 1.69 %
Coca-Cola European Partners PLC CCEP 50.00 51.88 2.70 49.18 1.67 %
Teucrium Corn Fund CORN 14.00 14.67 0.90 13.77 1.67 %
Direxion Daily 10 Yr Trsy Bear 3X Shares TYO 11.00 11.02 0.20 10.82 1.66 %
CGI Inc GIB 75.00 79.78 6.00 73.78 1.65 %
Market Vectors Russia ETF RSX 24.00 24.55 0.94 23.61 1.65 %
Air Lease Corp AL 40.00 44.96 5.60 39.36 1.63 %
ALCON INC. ALC 55.00 59.12 5.00 54.12 1.63 %
Compass Diversified Holdings CODI 20.00 21.43 1.75 19.68 1.63 %
Entravision Communication EVC 2.50 2.86 0.40 2.46 1.63 %
Varex Imaging Corp VREX 25.00 29.40 4.80 24.60 1.63 %
NASDAQ CEA Cybersecurity ETF CIBR 29.00 29.90 1.35 28.55 1.56 %
Capstead Mortgage Corporation CMO 7.50 7.59 0.20 7.39 1.49 %
WisdomTree Europe SmallCap Dividend DFE 59.00 59.84 1.70 58.14 1.48 %
Highwoods Properties Inc HIW 45.00 46.00 1.65 44.35 1.47 %
Telefonica Brasil SA (ADR) VIV 12.50 12.92 0.60 12.32 1.46 %
Open Text Corp (USA) OTEX 40.00 43.53 4.10 39.43 1.45 %
Real Estate Select Sector Index SIXRE 180.00 183.54 6.10 177.44 1.44 %
Schwab U.S. Large-Cap ETF SCHX 73.00 73.85 1.85 72.00 1.39 %
Real Estate Select Sector SPDR XLRE 37.00 37.99 1.50 36.49 1.40 %
Southern Co SO 60.00 61.91 2.72 59.19 1.37 %
iShares MSCI EMU Index (ETF) EZU 40.00 40.77 1.30 39.47 1.36 %
Fitbit Inc FIT 6.00 6.86 0.94 5.92 1.35 %
Servicemaster Global Holdings Inc SERV 30.00 34.10 4.50 29.60 1.35 %
Cushman & Wakefield PLC CWK 17.50 19.02 1.75 17.27 1.33 %
Fly Leasing Ltd(ADR) FLY 17.50 19.37 2.10 17.27 1.33 %
iShares Russell 2000 Value Index (ETF) IWN 124.00 124.16 1.80 122.36 1.34 %
iShares Core High Dividend ETF HDV 95.00 95.56 1.80 93.76 1.33 %
Coca-Cola Co KO 50.00 52.39 3.05 49.34 1.34 %
UltraShort Euro ProShares EUO 27.00 27.61 0.95 26.66 1.28 %
ProAssurance Corporation PRA 35.00 38.67 4.10 34.57 1.24 %
SL Green Realty Corp SLG 80.00 84.83 5.80 79.03 1.23 %
iShares S&P Global Timber & Forestry Index Fund WOOD 64.00 64.97 1.75 63.22 1.24 %
Craft Brew Alliance Inc BREW 15.00 16.32 1.50 14.82 1.21 %
Mitsubishi UFJ Financial Group Inc (ADR) MUFG 5.00 5.39 0.45 4.94 1.21 %
Orion Energy Systems, Inc. OESX 2.50 2.97 0.50 2.47 1.21 %
The Stars Group Inc. TSG 20.00 21.81 2.05 19.76 1.21 %
National HealthCare Corporation NHC 80.00 82.75 3.70 79.05 1.20 %
Axis Capital Holdings Limited AXS 55.00 59.06 4.70 54.36 1.18 %
First Midwest Bancorp Inc FMBI 20.00 21.83 2.05 19.78 1.11 %
ProShares Ultra 7-10 Year Treasury UST 62.00 62.97 1.65 61.32 1.11 %
Pembina Pipeline Corp. PBA 35.00 35.92 1.30 34.62 1.10 %
Southside Bancshares, Inc. SBSI 35.00 35.47 0.85 34.62 1.10 %
Ares Commercial Real Estate Corp ACRE 15.00 15.24 0.40 14.84 1.08 %
Healthcare Realty Trust Inc HR 30.00 31.98 2.30 29.68 1.08 %
SPDR S&P HEALTH CARE EQUIPMENT ETF XHE 81.00 81.77 1.60 80.17 1.04 %
Chico's FAS, Inc. CHS 3.00 3.92 0.95 2.97 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.