In the Money Covered Calls for 03/20/2020 - 103 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
PG&E Corporation PCG 9.00 9.65 2.64 7.01 28.41 %
Puma Biotechnology Inc PBYI 7.50 7.88 2.00 5.88 27.55 %
Whiting Petroleum Corp WLL 5.00 5.19 1.18 4.01 24.69 %
Jounce Therapeutics Inc JNCE 7.50 7.79 1.70 6.09 23.15 %
Viewray Inc VRAY 4.00 4.01 0.75 3.26 22.70 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 61.00 61.24 11.45 49.79 22.50 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 15.00 15.12 2.87 12.25 22.45 %
Aravive Inc ARAV 10.00 10.73 2.40 8.33 20.05 %
Amarin Corporation plc (ADR) AMRN 22.00 22.44 4.10 18.34 19.96 %
ProShares Ultra DJ-UBS Natural Gas BOIL 9.00 9.56 2.05 7.51 19.84 %
ProShares UltraPro 3x Crude Oil ETF OILU 19.00 19.36 3.50 15.86 19.80 %
La Jolla Pharmaceutical Company LJPC 3.00 3.27 0.75 2.52 19.05 %
Southwestern Energy Company SWN 2.00 2.05 0.37 1.68 19.05 %
Diamond Offshore Drilling Inc DO 6.00 6.02 0.97 5.05 18.81 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 27.00 27.23 4.50 22.73 18.79 %
Adverum Biotechnologies Inc ADVM 10.00 11.42 2.95 8.47 18.06 %
Avadel Pharmaceuticals PLC (ADR) AVDL 5.00 6.29 2.05 4.24 18.06 %
Luckin Coffee Inc - ADR LK 29.00 29.68 5.10 24.59 17.96 %
Intercept Pharmaceuticals Inc ICPT 105.00 107.51 18.30 89.21 17.70 %
Arrowhead Pharmaceuticals Inc ARWR 65.00 67.25 12.00 55.25 17.64 %
Owens & Minor, Inc. OMI 7.50 7.53 1.15 6.38 17.55 %
InVitae Corp NVTA 17.50 17.70 2.80 14.90 17.45 %
ProShares UltraPro 3x Short Crude Oil ETF OILD 11.00 11.93 2.55 9.38 17.21 %
CorMedix Inc. CRMD 6.00 6.17 1.05 5.12 17.19 %
Foamix Pharmaceuticals Ltd FOMX 3.00 3.06 0.50 2.56 17.19 %
Denali Therapeutics Inc DNLI 17.50 18.26 3.30 14.96 16.98 %
Stitch Fix Inc SFIX 24.00 24.13 3.60 20.53 16.88 %
Direxion Daily Natural Gas Related Bull 3X Shares GASL 6.00 6.54 1.40 5.14 16.73 %
Odyssey Marine Exploration Inc OMEX 3.00 3.52 0.95 2.57 16.73 %
Direxion Daily Semiconductor Bear 3X SOXS 26.00 26.38 4.10 22.27 16.72 %
Cidara Therapeutics Inc CDTX 2.50 2.65 0.50 2.15 16.55 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 56.00 56.37 8.30 48.07 16.50 %
Peloton Interactive Inc PTON 32.00 32.63 5.10 27.53 16.24 %
Direxion Daily Brazil Bull 3X Shares BRZU 31.00 31.48 4.80 26.68 16.21 %
Fastly Inc FSLY 21.00 21.17 3.10 18.07 16.21 %
Amyris Inc AMRS 3.00 3.24 0.65 2.59 15.83 %
VelocityShares Daily Long VIX Short Term ETN VIIX 35.00 35.43 5.20 30.23 15.79 %
Delphi Technologies PLC DLPH 12.50 12.91 2.10 10.81 15.63 %
Plug Power Inc PLUG 3.00 3.15 0.56 2.59 15.61 %
Prothena Corporation PLC PRTA 12.00 12.85 2.45 10.40 15.38 %
Fossil Group Inc FOSL 7.00 7.37 1.30 6.07 15.32 %
Direxion Daily Semiconductor Bull 3X SOXL 220.00 223.84 32.90 190.94 15.22 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 16.00 16.74 2.85 13.89 15.19 %
Dermira Inc DERM 7.00 7.88 1.80 6.08 15.13 %
iCAD Inc ICAD 7.50 7.72 1.20 6.52 15.03 %
SunPower Corporation SPWR 7.00 7.25 1.15 6.10 14.85 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 12.00 12.76 2.30 10.46 14.72 %
Genworth Financial Inc GNW 4.00 4.14 0.65 3.49 14.61 %
Medifast Inc MED 90.00 90.59 12.00 78.59 14.52 %
Geron Corporation GERN 1.50 1.51 0.20 1.31 14.50 %
Insmed Incorporated INSM 23.00 23.09 3.00 20.09 14.48 %
Arcturus Therapeutics Ltd ARCT 10.00 10.79 2.05 8.74 14.42 %
Applied Optoelectronics Inc AAOI 10.00 10.37 1.61 8.76 14.16 %
Scorpio Tankers Inc. STNG 35.00 35.27 4.60 30.67 14.12 %
New Age Beverages Corp NBEV 2.00 2.00 0.25 1.75 13.96 %
iRobot Corporation IRBT 45.00 45.32 5.80 39.52 13.87 %
Atara Biotherapeutics Inc ATRA 12.50 13.99 3.00 10.99 13.74 %
Mirati Therapeutics Inc MRTX 100.00 102.57 14.50 88.07 13.55 %
AMC Entertainment Holdings Inc AMC 8.00 8.05 1.00 7.05 13.48 %
Biohaven Pharmaceutical Holding Co Ltd BHVN 50.00 54.87 10.80 44.07 13.46 %
U.S. Silica Holdings Inc SLCA 5.00 5.36 0.95 4.41 13.38 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 14.00 14.05 1.70 12.35 13.36 %
Nabors Industries Ltd. NBR 2.00 2.36 0.59 1.77 12.99 %
Liberty Oilfield Services Inc LBRT 9.00 9.07 1.10 7.97 12.92 %
Akorn, Inc. AKRX 3.50 3.75 0.65 3.10 12.90 %
JinkoSolar Holding Co., Ltd. JKS 20.00 20.30 2.55 17.75 12.68 %
Lions Gate Entertainment Corp. (USA) A 9.00 9.49 1.50 7.99 12.64 %
CBL & Associates Properties, Inc. CBL 1.00 1.14 0.25 0.89 12.36 %
Denbury Resources Inc. DNR 1.00 1.04 0.15 0.89 12.36 %
GrubHub Inc GRUB 40.00 41.00 5.40 35.60 12.36 %
TherapeuticsMD Inc TXMD 2.00 2.43 0.65 1.78 12.36 %
Scientific Games Corp SGMS 27.00 27.64 3.60 24.04 12.31 %
Esperion Therapeutics Inc ESPR 45.00 49.98 9.90 40.08 12.28 %
Paysign Inc PAYS 10.00 10.31 1.40 8.91 12.23 %
Realogy Holdings Corp RLGY 10.00 10.46 1.55 8.91 12.23 %
ProShares UltraPro NASDAQ Biotechnology UBIO 32.00 32.42 3.90 28.52 12.20 %
Anaplan Inc PLAN 52.50 52.80 6.00 46.80 12.18 %
VILLAGE FARMS INTERNATIONAL INC. VFF 6.00 6.55 1.20 5.35 12.15 %
Stemline Therapeutics Inc STML 10.00 10.32 1.40 8.92 12.11 %
USA Technologies, Inc. USAT 4.00 4.47 0.90 3.57 12.04 %
Valaris PLC VAL 4.00 4.97 1.40 3.57 12.04 %
1-800-Flowers.Com Inc FLWS 12.50 12.86 1.70 11.16 12.01 %
Retrophin Inc RTRX 12.50 13.26 2.10 11.16 12.01 %
ProShares UltraPro Short NASDAQ Biotechnology ZBIO 9.00 9.34 1.30 8.04 11.97 %
NN, Inc. NNBR 7.50 8.00 1.30 6.70 11.94 %
Guardant Health Inc GH 70.00 73.97 11.40 62.57 11.87 %
Orion Group Holdings Inc ORN 5.00 5.22 0.75 4.47 11.86 %
Alteryx Inc AYX 105.00 108.10 14.20 93.90 11.82 %
Direxion Daily Gold Miners Bear 3X Shares DUST 7.00 7.51 1.25 6.26 11.82 %
STAAR Surgical Company STAA 37.00 37.32 4.20 33.12 11.71 %
Adamas Pharmaceuticals Inc ADMS 5.00 6.48 2.00 4.48 11.61 %
The Rubicon Project Inc RUBI 7.50 7.87 1.15 6.72 11.61 %
Manitowoc Company Inc MTW 16.00 16.19 1.85 14.34 11.58 %
Novocure Ltd NVCR 82.50 83.25 9.30 73.95 11.56 %
Lands' End, Inc. LE 15.00 15.05 1.60 13.45 11.52 %
Inogen Inc INGN 70.00 72.25 9.40 62.85 11.38 %
ProShares VIX Short-Term Futures ETF VIXY 13.00 13.78 2.10 11.68 11.30 %
Iovance Biotherapeutics Inc IOVA 22.50 24.72 4.50 20.22 11.28 %
Direxion Daily Russia Bull 3x Shares RUSL 55.00 55.87 6.40 49.47 11.18 %
Digital Turbine Inc APPS 7.50 8.35 1.60 6.75 11.11 %
Coupa Software Inc COUP 150.00 150.69 15.70 134.99 11.12 %
Noble Corporation PLC NE 1.00 1.10 0.20 0.90 11.11 %
Travelzoo TZOO 10.00 10.45 1.45 9.00 11.11 %
ABIOMED, Inc. ABMD 185.00 189.22 22.70 166.52 11.10 %
IntriCon Corporation IIN 17.50 18.46 2.70 15.76 11.04 %
ProShares UltraPro Short QQQ SQQQ 25.00 25.27 2.75 22.52 11.03 %
Camping World Holdings Inc CWH 13.00 13.61 1.90 11.71 11.02 %
PTC Therapeutics, Inc. PTCT 49.00 49.16 5.00 44.16 10.96 %
Cardtronics PLC CATM 40.00 41.08 5.00 36.08 10.86 %
EXACT Sciences Corporation EXAS 85.00 86.28 9.60 76.68 10.85 %
IQIYI Inc IQ 20.00 20.27 2.23 18.04 10.83 %
ProShares UltraPro QQQ TQQQ 77.00 77.37 7.90 69.47 10.84 %
Continental Resources, Inc. CLR 32.50 32.65 3.30 29.35 10.73 %
Dycom Industries, Inc. DY 50.00 50.95 5.80 45.15 10.74 %
Pampa Energia S.A. (ADR) PAM 12.50 14.14 2.85 11.29 10.72 %
Geospace Technologies Corporation GEOS 15.00 15.60 2.05 13.55 10.70 %
VirnetX Holding Corporation VHC 3.00 3.86 1.15 2.71 10.70 %
EQT Corporation EQT 8.00 8.78 1.55 7.23 10.65 %
Sleep Number Corp SNBR 49.00 49.39 5.10 44.29 10.63 %
Etsy Inc ETSY 40.00 41.26 5.10 36.16 10.62 %
Mustang Bio Inc MBIO 2.50 3.86 1.60 2.26 10.62 %
ACADIA Pharmaceuticals Inc. ACAD 50.00 51.41 6.20 45.21 10.60 %
Tripadvisor Inc TRIP 29.00 29.02 2.80 26.22 10.60 %
FibroGen Inc FGEN 45.00 47.39 6.70 40.69 10.59 %
Tenable Holdings Inc TENB 25.00 25.26 2.65 22.61 10.57 %
Tilray Inc TLRY 17.50 18.16 2.33 15.83 10.55 %
AURORA CANNABIS INC. ACB 2.00 2.43 0.62 1.81 10.50 %
Tesla Inc TSLA 335.00 335.85 32.40 303.45 10.40 %
K12 Inc. LRN 19.00 19.22 2.00 17.22 10.34 %
Spartan Motors Inc SPAR 17.50 17.91 2.05 15.86 10.34 %
Vanda Pharmaceuticals Inc. VNDA 17.00 17.47 2.05 15.42 10.25 %
Consol Energy Inc CEIX 12.50 13.10 1.75 11.35 10.13 %
Golar LNG Limited (USA) GLNG 12.50 13.35 2.00 11.35 10.13 %
Lannett Company, Inc. LCI 7.50 8.81 2.00 6.81 10.13 %
Pretium Resources, Inc. PVG 10.00 10.13 1.05 9.08 10.13 %
Arena Pharmaceuticals, Inc. ARNA 48.00 48.06 4.45 43.61 10.07 %
Urban Outfitters, Inc. URBN 26.00 26.12 2.50 23.62 10.08 %
Autohome Inc (ADR) ATHM 70.00 70.32 6.70 63.62 10.03 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 9.00 9.92 1.74 8.18 10.02 %
DexCom, Inc. DXCM 220.00 224.78 24.80 199.98 10.01 %
Universal Display Corporation OLED 190.00 193.79 21.00 172.79 9.96 %
Constellium SE CSTM 14.00 14.14 1.40 12.74 9.89 %
Capital Senior Living Corporation CSU 3.00 3.73 1.00 2.73 9.89 %
RPC, Inc. RES 4.00 4.14 0.50 3.64 9.89 %
Uber Technologies Inc UBER 27.00 27.87 3.30 24.57 9.89 %
Zai Lab Ltd ZLAB 40.00 41.30 4.90 36.41 9.88 %
Rogers Corporation ROG 130.00 130.06 11.70 118.36 9.83 %
DXC Technology Co DXC 36.00 37.38 4.60 32.78 9.82 %
Anika Therapeutics Inc ANIK 55.00 57.39 7.30 50.09 9.80 %
Medpace Holdings Inc MEDP 80.00 80.07 7.20 72.87 9.78 %
Enova International Inc ENVA 22.50 23.35 2.85 20.50 9.76 %
Golden Entertainment Inc GDEN 17.50 18.15 2.20 15.95 9.71 %
Granite Construction Inc. GVA 25.00 25.35 2.55 22.80 9.65 %
At Home Group Inc HOME 5.00 5.66 1.10 4.56 9.65 %
MDC Partners Inc MDCA 2.50 2.53 0.25 2.28 9.65 %
Solaredge Technologies Inc SEDG 80.00 83.87 10.90 72.97 9.63 %
American Outdoor Brands Corp AOBC 9.00 9.16 0.95 8.21 9.62 %
United States Steel Corporation X 13.00 13.94 2.08 11.86 9.61 %
Limelight Networks, Inc. LLNW 4.00 4.15 0.50 3.65 9.59 %
Crocs, Inc. CROX 35.00 35.45 3.50 31.95 9.55 %
Sculptor Capital Management Inc SCU 21.00 21.27 2.10 19.17 9.55 %
Sunrun Inc RUN 13.00 13.62 1.75 11.87 9.52 %
Global Blood Therapeutics Inc GBT 75.00 79.39 10.90 68.49 9.51 %
Comstock Resources Inc CRK 6.00 6.43 0.95 5.48 9.49 %
Companhia Siderurgica Nacional (ADR) SID 3.00 3.19 0.45 2.74 9.49 %
Cutera, Inc. CUTR 35.00 37.50 5.50 32.00 9.38 %
International Game Technology PLC IGT 14.00 14.30 1.50 12.80 9.37 %
Helix Energy Solutions Group Inc HLX 9.00 9.13 0.90 8.23 9.36 %
Revolve Group LLC RVLV 15.00 16.72 3.00 13.72 9.33 %
Sinclair Broadcast Group Inc SBGI 32.00 32.77 3.50 29.27 9.33 %
Sasol Limited (ADR) SSL 17.50 17.76 1.75 16.01 9.31 %
FSM 3.00 3.19 0.45 2.74 9.29 %
Twitter Inc TWTR 30.00 30.19 2.74 27.45 9.29 %
Seattle Genetics, Inc. SGEN 115.00 117.44 12.20 105.24 9.27 %
Macy's Inc M 15.00 15.15 1.42 13.73 9.25 %
AdvanSix Inc ASIX 20.00 20.31 2.00 18.31 9.23 %
Habit Restaurants Inc HABT 11.00 11.02 0.95 10.07 9.24 %
Cantel Medical Corp. CMD 75.00 77.67 9.00 68.67 9.22 %
Sailpoint Technologies Holdings Inc SAIL 22.50 24.30 3.70 20.60 9.22 %
Okta Inc OKTA 115.00 118.31 13.00 105.31 9.20 %
Arista Networks Inc ANET 190.00 190.24 16.20 174.04 9.17 %
LifeVantage Corp LFVN 15.00 15.24 1.50 13.74 9.17 %
Chart Industries, Inc. GTLS 55.00 55.40 5.00 50.40 9.14 %
TechTarget Inc TTGT 25.00 25.11 2.20 22.91 9.12 %
Range Resources Corp. RRC 3.00 3.85 1.10 2.75 9.09 %
Motorcar Parts of America, Inc. MPAA 20.00 20.49 2.15 18.34 9.05 %
Portola Pharmaceuticals Inc PTLA 27.50 29.22 4.00 25.22 9.04 %
Shake Shack Inc SHAK 57.50 58.66 5.90 52.76 8.97 %
Synaptics, Incorporated SYNA 57.50 58.27 5.50 52.77 8.96 %
Green Plains Inc GPRE 14.00 14.75 1.90 12.85 8.95 %
QuinStreet Inc QNST 15.00 15.57 1.80 13.77 8.93 %
E. W. Scripps Co SSP 15.00 15.07 1.30 13.77 8.93 %
Alnylam Pharmaceuticals, Inc. ALNY 120.00 123.70 13.50 110.20 8.89 %
Mercadolibre Inc MELI 580.00 583.00 50.40 532.60 8.90 %
The GEO Group Inc GEO 13.00 13.49 1.55 11.94 8.88 %
Atlassian Corporation PLC TEAM 120.00 123.31 13.10 110.21 8.88 %
Lumentum Holdings Inc LITE 70.00 72.10 7.80 64.30 8.86 %
American Public Education, Inc. APEI 25.00 25.12 2.15 22.97 8.84 %
Childrens Place Inc PLCE 65.00 69.82 10.10 59.72 8.84 %
UltraPro Short Dow30 SDOW 40.00 40.35 3.60 36.75 8.84 %
Momenta Pharmaceuticals, Inc. MNTA 18.00 18.04 1.50 16.54 8.83 %
Jefferies Financial Group Inc JEF 20.00 21.23 2.85 18.38 8.81 %
UltraPro Dow30 UDOW 118.00 118.24 9.80 108.44 8.82 %
Box Inc BOX 17.00 17.33 1.70 15.63 8.77 %
GDS Holdings Ltd - ADR GDS 46.00 46.20 3.90 42.30 8.75 %
Docusign Inc DOCU 75.00 75.58 6.60 68.98 8.73 %
Clear Channel Outdoor Holdings Inc CCO 2.50 2.60 0.30 2.30 8.70 %
Community Health Systems CYH 3.00 3.61 0.85 2.76 8.70 %
Hecla Mining Company HL 2.50 2.78 0.48 2.30 8.70 %
SINA Corp SINA 35.00 35.95 3.75 32.20 8.70 %
Biogen Inc BIIB 300.00 300.25 24.20 276.05 8.68 %
HubSpot Inc HUBS 150.00 152.01 13.90 138.11 8.61 %
MaxLinear, Inc. MXL 20.00 20.02 1.60 18.42 8.58 %
Boston Beer Company Inc SAM 380.00 381.32 31.30 350.02 8.57 %
Visteon Corp VC 90.00 93.10 10.20 82.90 8.56 %
58.com Inc (ADR) WUBA 60.00 60.37 5.10 55.27 8.56 %
ProShares Trust UPRO 64.00 64.87 5.90 58.97 8.53 %
Mosaic Co MOS 19.00 19.08 1.57 17.51 8.51 %
Ultra Clean Holdings Inc UCTT 20.00 22.03 3.60 18.43 8.52 %
Dmc Global Inc BOOM 45.00 48.58 7.10 41.48 8.49 %
Wix.Com Ltd WIX 120.00 120.01 9.40 110.61 8.49 %
Ubiquiti Inc UI 195.00 196.88 17.10 179.78 8.47 %
Ulta Beauty Inc ULTA 260.00 262.19 22.50 239.69 8.47 %
Alliance Resource Partners, L.P. ARLP 10.00 10.12 0.90 9.22 8.46 %
Elastic NV ESTC 60.00 63.82 8.50 55.32 8.46 %
Napco Security Technologies Inc NSSC 30.00 30.31 2.65 27.66 8.46 %
Wingstop Inc WING 80.00 80.27 6.50 73.77 8.45 %
Axon Enterprise Inc AAXN 70.00 71.86 7.30 64.56 8.43 %
Herc Holdings Inc HRI 45.00 46.81 5.30 41.52 8.39 %
Concho Resources Inc CXO 75.00 76.50 7.30 69.20 8.38 %
Heron Therapeutics Inc HRTX 25.00 25.72 2.65 23.07 8.37 %
Magellan Health Inc MGLN 80.00 80.52 6.70 73.82 8.37 %
First Solar, Inc. FSLR 52.50 53.37 4.90 48.47 8.31 %
AeroVironment, Inc. AVAV 60.00 62.45 7.00 55.45 8.21 %
Coeur Mining Inc CDE 6.00 6.79 1.25 5.54 8.21 %
Netflix Inc NFLX 305.00 307.27 25.40 281.87 8.21 %
Myokardia Inc MYOK 65.00 67.48 7.40 60.08 8.19 %
Thor Industries, Inc. THO 65.00 67.78 7.70 60.08 8.19 %
Vonage Holdings Corp. VG 7.00 7.37 0.90 6.47 8.19 %
FireEye Inc FEYE 16.00 16.27 1.48 14.79 8.18 %
Gap Inc GPS 16.00 16.27 1.48 14.79 8.18 %
NetGear, Inc. NTGR 24.00 24.69 2.50 22.19 8.16 %
Movado Group, Inc MOV 19.00 19.57 2.00 17.57 8.14 %
Rosetta Stone Inc RST 15.00 15.72 1.85 13.87 8.15 %
Altice USA Inc ATUS 26.00 26.05 2.00 24.05 8.11 %
Foundation Building Materials Inc FBM 20.00 20.15 1.65 18.50 8.11 %
Direxion Daily Russia Bear 3x Shares RUSS 8.00 8.55 1.15 7.40 8.11 %
Zuora Inc ZUO 14.00 14.90 1.95 12.95 8.11 %
Polaris Inc PII 95.00 95.50 7.60 87.90 8.08 %
NVIDIA Corporation NVDA 210.00 212.18 17.85 194.33 8.06 %
Upland Software Inc UPLD 35.00 36.30 3.90 32.40 8.02 %
SeaWorld Entertainment Inc SEAS 29.00 29.65 2.80 26.85 8.01 %
Forterra Inc FRTA 10.00 10.56 1.30 9.26 7.99 %
Allscripts Healthcare Solutions Inc MDRX 10.00 10.06 0.80 9.26 7.99 %
Baidu Inc (ADR) BIDU 115.00 115.86 9.35 106.51 7.97 %
MGP Ingredients Inc MGPI 45.00 46.38 4.70 41.68 7.97 %
Teladoc Health Inc TDOC 75.00 79.99 10.50 69.49 7.93 %
Corecivic Inc CXW 15.00 15.05 1.15 13.90 7.91 %
Varonis Systems Inc VRNS 75.00 76.41 6.90 69.51 7.90 %
Molina Healthcare, Inc. MOH 130.00 133.32 12.80 120.52 7.87 %
Tempur Sealy International Inc TPX 85.00 85.91 7.10 78.81 7.85 %
Viper Energy Partners LP VNOM 25.00 25.03 1.85 23.18 7.85 %
Newell Brands Inc NWL 19.00 19.07 1.45 17.62 7.83 %
The Providence Service Corporation PRSC 60.00 60.04 4.40 55.64 7.84 %
Workday Inc WDAY 165.00 166.21 13.20 153.01 7.84 %
Axcelis Technologies Inc ACLS 22.50 22.87 2.00 20.87 7.81 %
United Rentals, Inc. URI 155.00 157.26 13.50 143.76 7.82 %
Cimarex Energy Co XEC 45.00 47.84 6.10 41.74 7.81 %
Qualys Inc QLYS 85.00 85.35 6.50 78.85 7.80 %
AlarmCom Hldg Inc ALRM 42.50 43.23 3.80 39.43 7.79 %
Centene Corp CNC 60.00 60.97 5.30 55.67 7.78 %
Healthequity Inc HQY 65.00 67.41 7.10 60.31 7.78 %
Meredith Corporation MDP 35.00 35.38 2.90 32.48 7.76 %
Navios Maritime Partners L.P. NMM 17.50 17.74 1.50 16.24 7.76 %
Century Aluminum Co CENX 6.00 6.95 1.38 5.57 7.72 %
Green Dot Corporation GDOT 22.50 24.99 4.10 20.89 7.71 %
Insulet Corporation PODD 180.00 183.93 16.80 167.13 7.70 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 14.00 14.40 1.40 13.00 7.69 %
Parsley Energy Inc PE 15.00 16.28 2.35 13.93 7.68 %
Alliance Data Systems Corporation ADS 105.00 105.23 7.70 97.53 7.66 %
FARO Technologies, Inc. FARO 50.00 50.94 4.50 46.44 7.67 %
Wynn Resorts, Limited WYNN 120.00 121.68 10.20 111.48 7.64 %
Xperi Corp XPER 19.00 19.15 1.50 17.65 7.65 %
Amkor Technology, Inc. AMKR 12.00 12.60 1.45 11.15 7.62 %
Lattice Semiconductor Corp LSCC 17.50 19.11 2.85 16.26 7.63 %
Centurylink Inc CTL 14.00 14.16 1.15 13.01 7.61 %
ArcelorMittal SA (ADR) MT 17.00 17.88 2.08 15.80 7.59 %
PBF Energy Inc PBF 30.00 30.98 3.10 27.88 7.60 %
Western Digital Corp WDC 47.50 49.09 4.95 44.14 7.61 %
Dana Inc DAN 17.00 17.55 1.75 15.80 7.59 %
Jabil Inc JBL 39.00 39.25 3.00 36.25 7.59 %
Supernus Pharmaceuticals Inc SUPN 22.00 22.85 2.40 20.45 7.58 %
Cree, Inc. CREE 42.50 44.62 5.10 39.52 7.54 %
IDT Corporation IDT 6.00 6.78 1.20 5.58 7.53 %
QEP Resources Inc QEP 3.00 3.49 0.70 2.79 7.53 %
Ebix Inc EBIX 30.00 33.01 5.10 27.91 7.49 %
Dicks Sporting Goods Inc DKS 46.00 46.20 3.40 42.80 7.48 %
General Electric Company GE 11.00 11.10 0.86 10.24 7.47 %
Quidel Corporation QDEL 70.00 70.93 5.80 65.13 7.48 %
Splunk Inc SPLK 145.00 147.92 13.00 134.92 7.47 %
Core Laboratories N.V. CLB 45.00 46.18 4.30 41.88 7.45 %
SSR Mining Inc SSRM 16.00 16.59 1.70 14.89 7.45 %
Semtech Corporation SMTC 47.00 47.45 3.70 43.75 7.43 %
Shutterstock Inc SSTK 42.50 43.36 3.80 39.56 7.43 %
NetEase Inc (ADR) NTES 306.55 309.59 24.20 285.39 7.41 %
ProShares VIX Mid-Term Futures ETF VIXM 22.00 22.18 1.70 20.48 7.42 %
CalAmp Corp. CAMP 10.00 10.51 1.20 9.31 7.41 %
Ceridian HCM Holding Inc CDAY 60.00 62.46 6.60 55.86 7.41 %
Covenant Transportation Group, Inc. CVTI 12.50 12.84 1.20 11.64 7.39 %
LivePerson, Inc. LPSN 35.00 37.79 5.20 32.59 7.39 %
New Relic Inc NEWR 65.00 68.64 8.10 60.54 7.37 %
Oil States International, Inc. OIS 15.00 17.47 3.50 13.97 7.37 %
Sally Beauty Holdings, Inc. SBH 17.50 18.86 2.55 16.31 7.30 %
Theravance Biopharma Inc TBPH 20.00 21.09 2.45 18.64 7.30 %
Deckers Outdoor Corp DECK 160.00 162.45 13.30 149.15 7.27 %
Halozyme Therapeutics, Inc. HALO 19.00 19.16 1.45 17.71 7.28 %
Companhia Brasileira de Distribuicao CBD 20.00 20.05 1.40 18.65 7.24 %
SYNNEX Corporation SNX 125.00 125.76 9.20 116.56 7.24 %
Builders FirstSource, Inc. BLDR 25.00 25.27 1.95 23.32 7.20 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 18.00 18.49 1.70 16.79 7.21 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 21.00 21.24 1.65 19.59 7.20 %
Ultra Silver ProShares AGQ 27.00 27.35 2.15 25.20 7.14 %
Ultra Oil & Gas ProShares DIG 23.00 23.62 2.15 21.47 7.13 %
Genesco Inc. GCO 45.00 48.83 6.80 42.03 7.07 %
JD.Com Inc(ADR) JD 32.00 32.94 3.05 29.89 7.06 %
PVH Corp PVH 100.00 101.42 8.00 93.42 7.04 %
Boyd Gaming Corporation BYD 29.00 29.40 2.30 27.10 7.01 %
Knight-Swift Transportation Holdings Inc KNX 35.00 36.41 3.70 32.71 7.00 %
Silicon Motion Technology Corp. (ADR) SIMO 45.00 45.86 3.80 42.06 6.99 %
DISH Network Corp DISH 32.50 33.58 3.20 30.38 6.98 %
ProShares Trust SPXU 21.00 21.78 2.15 19.63 6.98 %
Koppers Holdings Inc. KOP 35.00 37.32 4.60 32.72 6.97 %
Digimarc Corp DMRC 30.00 34.95 6.90 28.05 6.95 %
Andersons Inc ANDE 22.50 23.89 2.85 21.04 6.94 %
UltraShort FTSE/Xinhua China 25 ProShare FXP 63.00 63.11 4.20 58.91 6.94 %
Helmerich & Payne, Inc. HP 40.00 40.70 3.30 37.40 6.95 %
Illumina, Inc. ILMN 320.00 326.48 27.30 299.18 6.96 %
Square Inc SQ 65.00 67.98 7.20 60.78 6.94 %
Corteva Inc CTVA 25.00 25.28 1.90 23.38 6.93 %
Codexis, Inc. CDXS 15.00 15.53 1.50 14.03 6.91 %
JetBlue Airways Corporation JBLU 19.00 19.02 1.25 17.77 6.92 %
Commercial Metals Company CMC 22.00 22.23 1.65 20.58 6.90 %
Pioneer Natural Resources PXD 130.00 133.91 12.30 121.61 6.90 %
Veeva Systems Inc VEEV 140.00 144.66 13.70 130.96 6.90 %
Air Transport Services Group Inc. ATSG 22.50 23.65 2.60 21.05 6.89 %
Forrester Research, Inc. FORR 40.00 40.13 2.70 37.43 6.87 %
LGI Homes Inc LGIH 70.00 74.01 8.50 65.51 6.85 %
Amedisys Inc AMED 165.00 166.99 12.55 154.44 6.84 %
Celestica Inc CLS 7.50 7.62 0.60 7.02 6.84 %
Spirit Airlines Incorporated SAVE 37.50 39.20 4.10 35.10 6.84 %
Adtalem Global Education Inc ATGE 33.00 33.65 2.75 30.90 6.80 %
Hyster-Yale Materials Handling Inc HY 60.00 60.58 4.40 56.18 6.80 %
Meritage Homes Corp MTH 65.00 65.66 4.80 60.86 6.80 %
Collegium Pharmaceutical Inc COLL 20.00 21.08 2.35 18.73 6.78 %
Diamondback Energy Inc FANG 80.00 83.23 8.30 74.93 6.77 %
Lithia Motors Inc LAD 155.00 159.97 14.80 145.17 6.77 %
CEVA, Inc. CEVA 25.00 26.42 3.00 23.42 6.75 %
America's Car-Mart, Inc. CRMT 105.00 107.96 9.60 98.36 6.75 %
UltraShort MSCI Emerging Mrkts ProShares EEV 40.00 40.13 2.65 37.48 6.72 %
Incyte Corporation INCY 92.50 94.47 7.80 86.67 6.73 %
Controladora Vuela Co Avcn SA CV (ADR) VLRS 10.00 10.17 0.80 9.37 6.72 %
Stratasys Ltd SSYS 17.50 19.05 2.65 16.40 6.71 %
Wheaton Precious Metals Corp WPM 27.00 27.26 1.95 25.31 6.68 %
InterDigital Wireless Inc IDCC 55.00 55.57 4.00 51.57 6.65 %
Cenovus Energy Inc CVE 9.00 9.29 0.85 8.44 6.64 %
Xilinx, Inc. XLNX 90.00 91.87 7.45 84.42 6.61 %
Lam Research Corporation LRCX 265.00 269.95 21.35 248.60 6.60 %
Nlight Inc LASR 17.50 19.82 3.40 16.42 6.58 %
Parsons Corp PSN 40.00 40.38 2.85 37.53 6.58 %
Installed Building Products Inc IBP 70.00 71.49 5.80 65.69 6.56 %
Burlington Stores Inc BURL 220.00 223.00 16.50 206.50 6.54 %
ProShares Short VIX Short-Term Futures ETF SVXY 62.00 62.44 4.25 58.19 6.55 %
Puxin Ltd NEW 7.50 9.29 2.25 7.04 6.53 %
AMN Healthcare Services, Inc. AMN 60.00 61.13 4.80 56.33 6.52 %
NetApp Inc. NTAP 60.00 61.03 4.70 56.33 6.52 %
Bruker Corporation BRKR 50.00 50.45 3.50 46.95 6.50 %
AudioCodes Ltd. AUDC 22.50 23.78 2.65 21.13 6.48 %
Eagle Bancorp, Inc. EGBN 45.00 45.66 3.40 42.26 6.48 %
Alibaba Group Holding Ltd - ADR BABA 200.00 201.90 14.05 187.85 6.47 %
Surgery Partners Inc SGRY 12.50 14.44 2.70 11.74 6.47 %
Affiliated Managers Group, Inc. AMG 85.00 85.45 5.60 79.85 6.45 %
El Pollo LoCo Holdings Inc LOCO 15.00 15.99 1.90 14.09 6.46 %
Goosehead Insurance Inc GSHD 35.00 39.78 6.90 32.88 6.45 %
Monolithic Power Systems, Inc. MPWR 165.00 166.11 11.10 155.01 6.44 %
G-III Apparel Group, Ltd. GIII 25.00 28.89 5.40 23.49 6.43 %
Cardiovascular Systems Inc CSII 40.00 44.79 7.20 37.59 6.41 %
Nexstar Media Group Inc NXST 105.00 108.99 10.30 98.69 6.39 %
GlycoMimetics Inc GLYC 5.00 6.00 1.30 4.70 6.38 %
KLA Corp KLAC 160.00 162.90 12.50 150.40 6.38 %
Lululemon Athletica Inc LULU 220.00 229.40 22.60 206.80 6.38 %
SunCoke Energy Inc SXC 5.00 5.55 0.85 4.70 6.38 %
SPDR S&P Oil & Gas Equipt & Servs. (ETF) XES 7.00 7.28 0.70 6.58 6.38 %
Grand Canyon Education Inc LOPE 85.00 88.63 8.70 79.93 6.34 %
Dine Brands Global Inc DIN 80.00 82.34 7.10 75.24 6.33 %
Textron Inc. TXT 45.00 45.17 2.85 42.32 6.33 %
Pilgrim's Pride Corporation PPC 32.00 32.65 2.55 30.10 6.31 %
Bio-Rad Laboratories, Inc. BIO 370.00 374.07 26.00 348.07 6.30 %
Chipotle Mexican Grill, Inc. CMG 820.00 822.51 51.00 771.51 6.29 %
SeaSpine Holdings Corp SPNE 12.50 13.06 1.30 11.76 6.29 %
HollyFrontier Corp HFC 50.00 50.95 3.90 47.05 6.27 %
Sprouts Farmers Market Inc SFM 20.00 20.12 1.30 18.82 6.27 %
VIVUS, Inc. VVUS 2.00 2.76 0.88 1.88 6.25 %
Facebook Inc FB 200.00 201.04 12.75 188.29 6.22 %
Bottomline Technologies EPAY 45.00 47.48 5.10 42.38 6.18 %
Glu Mobile Inc. GLUU 5.00 5.91 1.20 4.71 6.16 %
Take-Two Interactive Software Inc TTWO 120.00 123.73 10.70 113.03 6.17 %
Ipath Series b S&p Gsci Crude Oil Etn OIL 12.00 12.11 0.80 11.31 6.10 %
Compass Minerals International, Inc. CMP 55.00 55.65 3.80 51.85 6.08 %
Boeing Co BA 350.00 354.06 23.95 330.11 6.03 %
Best Buy Co Inc BBY 80.00 82.05 6.60 75.45 6.03 %
Cirrus Logic, Inc. CRUS 70.00 74.12 8.10 66.02 6.03 %
AK Steel Holding Corporation AKS 3.00 3.24 0.41 2.83 6.01 %
Extreme Networks, Inc EXTR 6.00 6.86 1.20 5.66 6.01 %
EnerSys ENS 70.00 71.74 5.70 66.04 6.00 %
ISHARES GENOMICS IMMUNOLOGY AND HEALTHCARE ETF IDNA 29.00 29.56 2.20 27.36 6.00 %
RR Donnelley & Sons Co RRD 3.00 3.88 1.05 2.83 6.01 %
Smart Global Holdings Inc SGH 25.00 29.69 6.10 23.59 5.98 %
KBR, Inc. KBR 29.00 29.92 2.55 27.37 5.96 %
Shoe Carnival, Inc. SCVL 35.00 37.63 4.60 33.03 5.96 %
Lindsay Corporation LNN 90.00 91.25 6.30 84.95 5.94 %
Rent-A-Center Inc RCII 26.00 26.74 2.20 24.54 5.95 %
Amazon.com, Inc. AMZN 1,750.00 1,751.59 99.50 1,652.09 5.93 %
BlackBerry Ltd BB 5.00 5.41 0.69 4.72 5.93 %
Monster Beverage Corp MNST 60.00 60.04 3.40 56.64 5.93 %
ProShares Ultra S&P500 (ETF) SSO 143.00 143.42 8.40 135.02 5.91 %
Whirlpool Corporation WHR 145.00 147.60 10.70 136.90 5.92 %
AutoZone, Inc. AZO 1,170.00 1,174.36 69.60 1,104.76 5.91 %
Compania de Minas Buenaventura SAA (ADR) BVN 14.00 14.72 1.50 13.22 5.90 %
SPDR S&P Biotech (ETF) XBI 94.00 94.41 5.65 88.76 5.90 %
CNOOC Ltd (ADR) CEO 145.00 146.13 9.20 136.93 5.89 %
Diodes Incorporated DIOD 45.00 48.01 5.50 42.51 5.86 %
Vale SA (ADR) VALE 12.00 12.39 1.06 11.33 5.87 %
Haemonetics Corporation HAE 120.00 121.27 7.90 113.37 5.85 %
Fortinet Inc FTNT 100.00 103.59 9.10 94.49 5.83 %
Heico Corp HEI 125.00 127.82 9.70 118.12 5.82 %
Himax Technologies, Inc. (ADR) HIMX 2.00 2.24 0.35 1.89 5.82 %
Analog Devices, Inc. ADI 115.00 115.89 7.20 108.69 5.81 %
Seagate Technology PLC STX 57.50 58.99 4.65 54.34 5.82 %
Encore Capital Group, Inc. ECPG 35.00 36.88 3.80 33.08 5.80 %
Eldorado Resorts Inc ERI 50.00 53.56 6.30 47.26 5.80 %
MGM Resorts International MGM 32.00 32.16 1.92 30.24 5.80 %
Lear Corporation LEA 120.00 124.49 11.00 113.49 5.74 %
Pegasystems Inc. PEGA 75.00 76.94 6.00 70.94 5.72 %
Eagle Pharmaceuticals Inc EGRX 55.00 56.44 4.40 52.04 5.69 %
KKR & Co Inc KKR 29.00 29.14 1.70 27.44 5.69 %
Ryanair Holdings plc (ADR) RYAAY 85.00 85.72 5.30 80.42 5.70 %
Aimmune Therapeutics Inc AIMT 25.00 29.66 6.00 23.66 5.66 %
Cheniere Energy, Inc. LNG 60.00 60.38 3.60 56.78 5.67 %
Advance Auto Parts, Inc. AAP 150.00 154.60 12.60 142.00 5.63 %
Ally Financial Inc ALLY 31.00 31.66 2.30 29.36 5.60 %
Booking Holdings Inc BKNG 1,930.00 1,931.10 103.30 1,827.80 5.59 %
Nordson Corporation NDSN 165.00 167.66 11.40 156.26 5.59 %
Toll Brothers Inc TOL 40.00 40.88 3.00 37.88 5.60 %
Littelfuse, Inc. LFUS 180.00 184.69 14.20 170.49 5.58 %
M.D.C. Holdings, Inc. MDC 39.00 39.64 2.70 36.94 5.58 %
Broadcom Inc AVGO 310.00 315.96 22.30 293.66 5.56 %
Belden Inc. BDC 50.00 53.47 6.10 47.37 5.55 %
Dow Inc DOW 52.50 53.23 3.50 49.73 5.56 %
Gerdau SA (ADR) GGB 4.00 4.19 0.40 3.79 5.54 %
Jazz Pharmaceuticals PLC JAZZ 145.00 149.60 12.20 137.40 5.53 %
Zynga Inc ZNGA 6.00 6.21 0.53 5.68 5.54 %
Deere & Company DE 165.00 165.18 8.80 156.38 5.51 %
ProShares UltraShort S&P500 (ETF) SDS 26.00 26.29 1.65 24.64 5.52 %
Masimo Corporation MASI 155.00 155.51 8.60 146.91 5.51 %
United Airlines Holdings Inc UAL 87.50 88.58 5.65 82.93 5.51 %
Dr.Reddy's Laboratories Ltd (ADR) RDY 40.00 40.41 2.50 37.91 5.50 %
Alamos Gold Inc AGI 5.00 5.39 0.65 4.74 5.49 %
Avaya Holdings Corp AVYA 10.00 11.83 2.35 9.48 5.49 %
Conagra Brands Inc CAG 28.00 28.89 2.35 26.54 5.48 %
Pra Group Inc PRAA 35.00 36.28 3.10 33.18 5.49 %
Titan Machinery Inc. TITN 12.50 13.70 1.85 11.85 5.49 %
ARK ETF Tr/Innovation ETF ARKK 49.00 49.46 3.00 46.46 5.47 %
J2 Global Inc JCOM 95.00 95.87 5.80 90.07 5.47 %
ATN International Inc ATNI 55.00 56.35 4.20 52.15 5.45 %
Onespan Inc OSPN 15.00 17.32 3.10 14.22 5.45 %
Apollo Global Management Inc APO 44.00 44.64 2.90 41.74 5.41 %
Barnes Group Inc. B 60.00 61.23 4.30 56.93 5.39 %
Ryerson Holding Corp RYI 10.00 11.34 1.85 9.49 5.37 %
Ferrari NV RACE 165.00 166.22 9.60 156.62 5.35 %
Timken Co TKR 52.50 53.53 3.70 49.83 5.36 %
Canadian Natural Resources Ltd (USA) CNQ 29.00 29.33 1.80 27.53 5.34 %
Domino's Pizza, Inc. DPZ 280.00 286.59 20.80 265.79 5.35 %
Reliance Steel & Aluminum Co RS 120.00 120.21 6.30 113.91 5.35 %
Nu Skin Enterprises, Inc. NUS 35.00 38.33 5.10 33.23 5.33 %
Scotts Miracle-Gro Co SMG 100.00 102.34 7.40 94.94 5.33 %
Colfax Corp CFX 32.50 34.86 4.00 30.86 5.31 %
Logitech International SA (USA) LOGI 43.00 43.68 2.85 40.83 5.31 %
UnitedHealth Group Inc UNH 280.00 280.15 14.30 265.85 5.32 %
Anthem Inc ANTM 280.00 285.28 19.35 265.93 5.29 %
Progress Software Corp PRGS 40.00 41.69 3.70 37.99 5.29 %
Palo Alto Networks Inc PANW 220.00 226.43 17.45 208.98 5.27 %
BioCryst Pharmaceuticals, Inc. BCRX 2.00 2.68 0.78 1.90 5.26 %
Entercom Communications Corp. ETM 4.00 5.00 1.20 3.80 5.26 %
FTI Consulting, Inc. FCN 110.00 111.70 7.20 104.50 5.26 %
Ipath Series b Bloomberg Coffee Subindex Total Return Etn JO 39.00 39.95 2.90 37.05 5.26 %
Middleby Corp MIDD 110.00 112.90 8.40 104.50 5.26 %
Scorpio Bulkers Inc SALT 5.00 5.95 1.20 4.75 5.26 %
Stoneridge, Inc. SRI 30.00 31.00 2.50 28.50 5.26 %
Brink's Company BCO 90.00 91.53 6.00 85.53 5.23 %
Echo Global Logistics, Inc. ECHO 17.50 19.08 2.45 16.63 5.23 %
General Motors Company GM 35.00 35.54 2.28 33.26 5.23 %
Buckle Inc BKE 25.00 26.96 3.20 23.76 5.22 %
Matador Resources Co MTDR 12.50 14.83 2.95 11.88 5.22 %
TriNet Group Inc TNET 50.00 54.73 7.20 47.53 5.20 %
Charter Communications Inc CHTR 465.00 467.99 25.80 442.19 5.16 %
Kirby Corporation KEX 80.00 83.67 7.60 76.07 5.17 %
Sanofi SA (ADR) SNY 46.00 46.04 2.30 43.74 5.17 %
Cummins Inc. CMI 180.00 180.40 9.20 171.20 5.14 %
Carter's, Inc. CRI 100.00 103.52 8.40 95.12 5.13 %
Primerica, Inc. PRI 135.00 135.71 7.30 128.41 5.13 %
Werner Enterprises, Inc. WERN 35.00 36.19 2.90 33.29 5.14 %
Electronic Arts Inc. EA 100.00 103.23 8.10 95.13 5.12 %
Thermo Fisher Scientific Inc. TMO 320.00 320.11 15.70 304.41 5.12 %
FirstCash Inc FCFS 80.00 82.01 5.90 76.11 5.11 %
Viavi Solutions Inc VIAV 14.00 14.93 1.61 13.32 5.11 %
Carpenter Technology Corporation CRS 50.00 53.58 6.00 47.58 5.09 %
Credit Suisse Group AG (ADR) CS 13.00 13.07 0.70 12.37 5.09 %
NRG Energy Inc NRG 38.00 38.46 2.30 36.16 5.09 %
Autoliv Inc. ALV 80.00 83.04 6.90 76.14 5.07 %
Hexcel Corporation HXL 80.00 80.04 3.90 76.14 5.07 %
Norfolk Southern Corp. NSC 190.00 190.93 10.10 180.83 5.07 %
Signature Bank SBNY 125.00 126.27 7.30 118.97 5.07 %
ViaSat, Inc. VSAT 70.00 72.32 5.70 66.62 5.07 %
Imax Corp (USA) IMAX 21.00 21.84 1.85 19.99 5.05 %
Cboe Global Markets Inc CBOE 120.00 120.54 6.30 114.24 5.04 %
Petmed Express Inc PETS 20.00 22.34 3.30 19.04 5.04 %
US Ecology Inc ECOL 55.00 56.17 3.80 52.37 5.02 %
ASGN Inc ASGN 65.00 68.20 6.30 61.90 5.01 %
Ford Motor Company F 9.00 9.01 0.44 8.57 5.02 %
ArcBest Corp ARCB 25.00 27.71 3.90 23.81 5.00 %
Google Inc. GOOG 1,340.00 1,340.62 64.50 1,276.12 5.01 %
LogMeIn Inc LOGM 70.00 74.06 7.40 66.66 5.01 %
Lennox International Inc. LII 260.00 262.84 15.20 247.64 4.99 %
AMC Networks Inc AMCX 35.00 38.24 4.90 33.34 4.98 %
Radware Ltd. RDWR 24.00 24.01 1.15 22.86 4.99 %
Artisan Partners Asset Management Inc APAM 30.00 30.08 1.50 28.58 4.97 %
Churchill Downs, Inc. CHDN 130.00 131.54 7.70 123.84 4.97 %
Celanese Corporation CE 125.00 125.21 6.10 119.11 4.95 %
Huntington Ingalls Industries Inc HII 250.00 253.40 15.20 238.20 4.95 %
MGIC Investment Corp. MTG 14.00 14.10 0.76 13.34 4.95 %
NuVasive, Inc. NUVA 70.00 74.80 8.10 66.70 4.95 %
SAP SE (ADR) SAP 135.00 135.03 6.40 128.63 4.95 %
ProShares Ultra Financials ETF UYG 52.00 52.02 2.47 49.55 4.94 %
Emerson Electric Co. EMR 75.00 75.08 3.60 71.48 4.92 %
Alphabet Inc GOOGL 1,335.00 1,339.41 67.10 1,272.31 4.93 %
Kraft Heinz Co KHC 30.00 31.09 2.50 28.59 4.93 %
Msci Inc MSCI 260.00 266.38 18.60 247.78 4.93 %
Albemarle Corporation ALB 60.00 64.29 7.10 57.19 4.91 %
Noah Holdings Limited (ADR) NOAH 25.00 28.93 5.10 23.83 4.91 %
Charles Schwab Corp SCHW 48.00 48.95 3.20 45.75 4.92 %
Greenhill & Co., Inc. GHL 15.00 16.75 2.45 14.30 4.90 %
Simpson Manufacturing Co, Inc. SSD 80.00 81.36 5.10 76.26 4.90 %
Piper Jaffray Companies PJC 80.00 80.88 4.60 76.28 4.88 %
Six Flags Entertainment Corp SIX 42.50 44.12 3.60 40.52 4.89 %
Acadia Healthcare Company Inc ACHC 30.00 32.61 4.00 28.61 4.86 %
iShares NASDAQ Biotechnology Index (ETF) IBB 120.00 120.03 5.60 114.43 4.87 %
Innoviva Inc INVA 12.50 12.92 1.00 11.92 4.87 %
CDW Corp CDW 135.00 136.67 7.90 128.77 4.84 %
Emergent Biosolutions Inc EBS 50.00 54.99 7.30 47.69 4.84 %
Apple Inc. AAPL 270.00 270.70 13.10 257.60 4.81 %
Citigroup Inc C 75.00 75.80 4.25 71.55 4.82 %
SPX Flow Inc FLOW 45.00 48.43 5.50 42.93 4.82 %
Select Medical Holdings Corporation SEM 22.00 22.99 2.00 20.99 4.81 %
Triumph Group Inc TGI 25.00 28.95 5.10 23.85 4.82 %
Blackbaud, Inc. BLKB 75.00 79.87 8.30 71.57 4.79 %
Southern Copper Corp SCCO 38.00 38.81 2.55 36.26 4.80 %
Texas Capital Bancshares Inc TCBI 55.00 57.88 5.40 52.48 4.80 %
Barrick Gold Corp (USA) GOLD 16.00 16.89 1.62 15.27 4.78 %
Estee Lauder Companies Inc EL 195.00 197.93 11.80 186.13 4.77 %
Verisign, Inc. VRSN 185.00 188.27 11.70 176.57 4.77 %
Berry Global Group Inc BERY 45.00 47.36 4.40 42.96 4.75 %
Magna International Inc. (USA) MGA 52.50 53.62 3.50 50.12 4.75 %
Royal Caribbean Cruises Ltd RCL 120.00 122.06 7.50 114.56 4.75 %
Tetra Tech, Inc. TTEK 85.00 86.94 5.80 81.14 4.76 %
West Pharmaceutical Services Inc. WST 145.00 147.53 9.10 138.43 4.75 %
Outfront Media Inc OUT 25.00 25.27 1.40 23.87 4.73 %
Intrepid Potash, Inc. IPI 2.00 2.26 0.35 1.91 4.71 %
Jones Lang LaSalle Inc JLL 165.00 169.69 12.10 157.59 4.70 %
Lazard Ltd LAZ 38.00 38.79 2.50 36.29 4.71 %
Manchester United PLC MANU 18.00 18.69 1.50 17.19 4.71 %
Match Group Inc MTCH 65.00 67.88 5.80 62.08 4.70 %
PetroChina Company Limited (ADR) PTR 45.00 45.89 2.90 42.99 4.68 %
Virtu Financial Inc VIRT 15.00 16.63 2.30 14.33 4.68 %
SPDR S&P Metals and Mining (ETF) XME 28.00 28.60 1.85 26.75 4.67 %
LyondellBasell Industries NV LYB 90.00 92.90 6.90 86.00 4.65 %
Veracyte Inc VCYT 25.00 29.19 5.30 23.89 4.65 %
Integra Lifesciences Holdings Corp IART 60.00 62.25 4.90 57.35 4.62 %
Computer Programs & Systems, Inc. CPSI 25.00 26.45 2.55 23.90 4.60 %
Equinix Inc EQIX 550.00 558.89 33.10 525.79 4.60 %
Newmont Goldcorp Corp NEM 39.00 39.81 2.53 37.28 4.61 %
Fiat Chrysler Automobiles NV FCAU 14.00 14.63 1.25 13.38 4.59 %
Globus Medical Inc GMED 55.00 57.18 4.60 52.58 4.60 %
Michaels Companies Inc MIK 5.00 6.68 1.90 4.78 4.60 %
MPLX LP MPLX 24.00 24.20 1.25 22.95 4.60 %
Synopsys, Inc. SNPS 130.00 134.28 10.00 124.28 4.60 %
TTM Technologies, Inc. TTMI 12.50 13.80 1.85 11.95 4.60 %
Delta Air Lines, Inc. DAL 55.00 56.14 3.55 52.59 4.58 %
Capital One Financial Corp. COF 100.00 101.38 5.75 95.63 4.57 %
Ducommun Incorporated DCO 45.00 49.23 6.20 43.03 4.58 %
WellCare Health Plans, Inc. WCG 320.00 323.63 17.60 306.03 4.56 %
Columbus McKinnon Corp. CMCO 40.00 42.06 3.80 38.26 4.55 %
Casella Waste Systems Inc. CWST 45.00 47.24 4.20 43.04 4.55 %
Selective Insurance Group SIGI 65.00 66.37 4.20 62.17 4.55 %
Evercore Inc EVR 75.00 77.15 5.40 71.75 4.53 %
21Vianet Group Inc - ADR VNET 6.00 6.99 1.25 5.74 4.53 %
Kaiser Aluminum Corp. KALU 110.00 111.25 6.00 105.25 4.51 %
Paypal Holdings Inc PYPL 100.00 104.29 8.60 95.69 4.50 %
Chemed Corporation CHE 430.00 435.84 24.30 411.54 4.49 %
CNH Industrial NV CNHI 10.00 10.52 0.95 9.57 4.49 %
iShares MSCI Brazil Index (ETF) EWZ 44.00 44.70 2.59 42.11 4.49 %
Century Casinos, Inc. CNTY 7.50 8.08 0.90 7.18 4.46 %
Citrix Systems, Inc. CTXS 110.00 110.61 5.30 105.31 4.45 %
Monarch Casino & Resort, Inc. MCRI 45.00 45.43 2.35 43.08 4.46 %
Univar Solutions Inc UNVR 22.50 23.99 2.45 21.54 4.46 %
Vedanta Ltd (ADR) VEDL 7.50 8.08 0.90 7.18 4.46 %
Huron Consulting Group HURN 65.00 67.84 5.60 62.24 4.43 %
EnPro Industries, Inc. NPO 60.00 64.05 6.60 57.45 4.44 %
Red Robin Gourmet Burgers, Inc. RRGB 25.00 27.74 3.80 23.94 4.43 %
TransUnion TRU 85.00 85.79 4.40 81.39 4.44 %
ESCO Technologies Inc. ESE 85.00 87.71 6.30 81.41 4.41 %
Interactive Brokers Group, Inc. IBKR 45.00 47.20 4.10 43.10 4.41 %
Bank of America Corp BAC 33.00 33.66 2.05 31.61 4.40 %
Ultra S&P SmallCap600 ProShares SAA 105.00 105.67 5.10 100.57 4.41 %
Discovery Inc DISCA 30.00 32.04 3.30 28.74 4.38 %
Huazhu Group Ltd (ADR) HTHT 30.00 34.44 5.70 28.74 4.38 %
China Southern Airlines Co Ltd (ADR) ZNH 30.00 30.94 2.20 28.74 4.38 %
Becton Dickinson and Co BDX 260.00 260.72 11.60 249.12 4.37 %
Market Vectors Biotech ETF BBH 141.00 141.22 6.10 135.12 4.35 %
FactSet Research Systems Inc. FDS 260.00 269.37 20.20 249.17 4.35 %
Greenbrier Companies Inc GBX 25.00 28.76 4.80 23.96 4.34 %
Synchrony Financial SYF 37.00 37.76 2.30 35.46 4.34 %
Goldman Sachs Group Inc GS 220.00 224.53 13.65 210.88 4.32 %
HCA Healthcare Inc HCA 140.00 144.60 10.40 134.20 4.32 %
Kansas City Southern KSU 150.00 152.68 8.90 143.78 4.33 %
ScanSource, Inc. SCSC 35.00 36.95 3.40 33.55 4.32 %
Market Vectors Semiconductor ETF SMH 133.00 133.98 6.50 127.48 4.33 %
Hormel Foods Corp HRL 45.00 45.34 2.20 43.14 4.31 %
Norwegian Cruise Line Holdings Ltd NCLH 52.50 54.73 4.40 50.33 4.31 %
NewMarket Corporation NEU 485.00 486.00 21.00 465.00 4.30 %
Ultra Real Estate ProShares URE 85.00 85.94 4.45 81.49 4.31 %
Cameco Corp (USA) CCJ 9.00 9.78 1.15 8.63 4.29 %
Plexus Corp. PLXS 75.00 77.51 5.60 71.91 4.30 %
CSG Systems International, Inc. CSGS 55.00 57.04 4.30 52.74 4.29 %
Southwest Airlines Co LUV 55.00 55.94 3.20 52.74 4.29 %
Cincinnati Financial Corporation CINF 105.00 105.41 4.70 100.71 4.26 %
Intel Corporation INTC 55.00 56.80 4.05 52.75 4.27 %
Sensata Technologies Holding PLC ST 50.00 51.65 3.70 47.95 4.28 %
Unifi, Inc. UFI 22.50 24.78 3.20 21.58 4.26 %
Ameriprise Financial, Inc. AMP 160.00 164.88 11.40 153.48 4.24 %
Lincoln Electric Holdings, Inc. LECO 90.00 92.44 6.10 86.34 4.24 %
Texas Roadhouse Inc TXRH 55.00 57.16 4.40 52.76 4.25 %
Cardinal Health Inc CAH 52.50 54.87 4.50 50.37 4.23 %
Loews Corporation L 50.00 50.17 2.20 47.97 4.23 %
Tyler Technologies, Inc. TYL 280.00 286.32 17.70 268.62 4.24 %
CVR Energy, Inc. CVI 40.00 42.48 4.10 38.38 4.22 %
Dollar General Corp. DG 150.00 154.72 10.80 143.92 4.22 %
CACI International Inc CACI 230.00 237.11 16.40 220.71 4.21 %
JPMorgan Chase & Co. JPM 135.00 135.04 5.50 129.54 4.21 %
Valero Energy Corporation VLO 90.00 93.61 7.25 86.36 4.21 %
Verint Systems Inc. VRNT 50.00 51.68 3.70 47.98 4.21 %
Cerner Corporation CERN 70.00 71.29 4.10 67.19 4.18 %
iShares Expanded Tech-Software ETF IGV 225.00 227.67 11.70 215.97 4.18 %
Sherwin-Williams Co SHW 570.00 578.61 31.50 547.11 4.18 %
Abeona Therapeutics Inc ABEO 2.50 3.00 0.60 2.40 4.17 %
Costamare Inc CMRE 8.00 8.88 1.20 7.68 4.17 %
Conduent Inc CNDT 5.00 6.55 1.75 4.80 4.17 %
W. R. Grace & Co GRA 65.00 66.00 3.60 62.40 4.17 %
HMS Holdings Corp HMSY 25.00 29.50 5.50 24.00 4.17 %
iShares Dow Jones Transport. Avg. (ETF) IYT 192.00 192.71 8.40 184.31 4.17 %
Magnolia Oil & Gas Corp MGY 10.00 11.50 1.90 9.60 4.17 %
Research Frontiers, Inc. REFR 2.50 3.10 0.70 2.40 4.17 %
ManpowerGroup Inc. MAN 90.00 94.41 8.00 86.41 4.15 %
Grupo Aeroportuario dl Srst SAB CV (ADR) ASR 165.00 169.16 10.70 158.46 4.13 %
Bright Horizons Family Solutions Inc BFAM 150.00 151.67 7.60 144.07 4.12 %
Ormat Technologies, Inc. ORA 75.00 76.73 4.70 72.03 4.12 %
Dril-Quip, Inc. DRQ 40.00 44.92 6.50 38.42 4.11 %
Arrow Electronics, Inc. ARW 80.00 82.35 5.50 76.85 4.10 %
SBA Communications Corporation SBAC 230.00 236.54 15.60 220.94 4.10 %
Tanger Factory Outlet Centers Inc. SKT 15.00 15.66 1.25 14.41 4.09 %
Blackstone Group Inc BX 52.50 53.94 3.50 50.44 4.08 %
Armstrong World Industries Inc AWI 90.00 94.49 8.00 86.49 4.06 %
Dover Corp DOV 110.00 112.60 6.90 105.70 4.07 %
Fiserv Inc FISV 110.00 114.50 8.80 105.70 4.07 %
Sandstorm Gold Ltd. SAND 6.00 6.67 0.90 5.76 4.08 %
Walt Disney Co DIS 145.00 147.65 8.30 139.35 4.05 %
Honeywell International Inc. HON 175.00 175.43 7.25 168.18 4.06 %
ICICI Bank Ltd (ADR) IBN 14.00 14.71 1.26 13.46 4.05 %
Ingersoll-Rand PLC IR 130.00 131.73 6.80 124.93 4.06 %
St. Joe Co JOE 19.00 19.81 1.55 18.26 4.05 %
Loma Negra Compania Indstrl Argentina SA LOMA 5.00 6.25 1.45 4.80 4.06 %
Mobil'nye Telesistemy PAO (ADR) MBT 9.00 9.35 0.70 8.65 4.05 %
McCormick & Company, Incorporated MKC 170.00 171.99 8.60 163.39 4.05 %
Quanex Building Products Corporation NX 17.50 19.32 2.50 16.82 4.04 %
Assurant, Inc. AIZ 130.00 131.57 6.60 124.97 4.02 %
BlackRock, Inc. BLK 490.00 495.93 24.90 471.03 4.03 %
Genpact Ltd G 40.00 40.65 2.20 38.45 4.03 %
Nasdaq Inc NDAQ 105.00 105.23 4.30 100.93 4.03 %
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Fund ZROZ 138.00 138.15 5.50 132.65 4.03 %
Microsoft Corporation MSFT 150.00 151.75 7.55 144.20 4.02 %
Senior Housing Properties Trust SNH 7.50 7.66 0.45 7.21 4.02 %
Visa Inc V 180.00 182.14 9.10 173.04 4.02 %
Air Products & Chemicals, Inc. APD 230.00 232.04 10.90 221.14 4.01 %
Cheniere Energy Partners LP CQP 39.00 39.15 1.65 37.50 4.00 %
Heritage Insurance Holdings Inc HRTG 12.50 13.27 1.25 12.02 3.99 %
Liberty Broadband Corporation (Class C) LBRDK 120.00 120.10 4.70 115.40 3.99 %
Fortune Brands Home & Security Inc FBHS 62.50 64.61 4.50 60.11 3.98 %
Copart, Inc. CPRT 85.00 88.57 6.80 81.77 3.95 %
First Trust Health Care AlphaDEX Fund FXH 83.00 83.44 3.60 79.84 3.96 %
VanEck Vectors Gold Miners ETF GDX 26.00 26.98 1.97 25.01 3.96 %
Zimmer Biomet Holdings Inc ZBH 145.00 148.57 9.10 139.47 3.97 %
Premier Inc PINC 35.00 39.07 5.40 33.67 3.95 %
PQ Group Holdings Inc PQG 15.00 15.63 1.20 14.43 3.95 %
Valmont Industries, Inc. VMI 140.00 143.40 8.70 134.70 3.93 %
Gartner Inc IT 155.00 159.65 10.50 149.15 3.92 %
Central Garden & Pet Company CENTA 25.00 26.56 2.50 24.06 3.91 %
Illinois Tool Works Inc. ITW 170.00 174.20 10.60 163.60 3.91 %
PolyOne Corporation POL 30.00 31.27 2.40 28.87 3.91 %
* Restaurant Brands International Inc. QSR 65.00 65.85 3.30 62.55 3.92 %
Snap-on Incorporated SNA 160.00 164.97 11.00 153.97 3.92 %
Discovery Communications DISCK 27.50 29.87 3.40 26.47 3.89 %
Dunkin Brands Group Inc DNKN 75.00 76.59 4.40 72.19 3.89 %
Eastman Chemical Company EMN 75.00 77.49 5.30 72.19 3.89 %
EnLink Midstream LLC ENLC 4.00 4.45 0.60 3.85 3.90 %
Knowles Corp KN 20.00 22.00 2.75 19.25 3.90 %
Post Holdings Inc POST 105.00 109.06 8.00 101.06 3.90 %
Booz Allen Hamilton Holding Corporation BAH 70.00 72.09 4.70 67.39 3.87 %
Fortive Corp FTV 70.00 72.89 5.50 67.39 3.87 %
KeyCorp KEY 19.00 19.66 1.37 18.29 3.88 %
MSC Industrial Direct Co Inc MSM 70.00 72.28 4.90 67.38 3.89 %
Novo Nordisk A/S (ADR) NVO 55.00 56.74 3.80 52.94 3.89 %
NetScout Systems, Inc. NTCT 22.50 24.41 2.75 21.66 3.88 %
Regis Corporation RGS 15.00 16.99 2.55 14.44 3.88 %
GeoPark Ltd GPRK 17.50 19.10 2.25 16.85 3.86 %
Hill-Rom Holdings, Inc. HRC 105.00 107.90 6.80 101.10 3.86 %
Live Oak Bancshares Inc LOB 17.50 19.30 2.45 16.85 3.86 %
AT&T Inc. T 38.00 38.20 1.61 36.59 3.85 %
First Trust ISE-Revere Natural Gas FCG 10.00 10.58 0.95 9.63 3.84 %
Lockheed Martin Corporation LMT 385.00 386.86 16.10 370.76 3.84 %
Comfort Systems USA, Inc. FIX 45.00 49.64 6.30 43.34 3.83 %
Newmark Group Inc NMRK 12.50 13.24 1.20 12.04 3.82 %
Prudential Financial Inc PRU 90.00 92.28 5.60 86.68 3.83 %
American States Water Co AWR 85.00 86.59 4.70 81.89 3.80 %
Ipath Series b Bloomberg Cotton Subindex Total Return Etn BAL 39.00 39.12 1.55 37.57 3.81 %
GATX Corporation GATX 80.00 81.97 4.90 77.07 3.80 %
Iamgold Corp IAG 3.00 3.49 0.60 2.89 3.81 %
Kaman Corporation KAMN 65.00 65.07 2.45 62.62 3.80 %
PerkinElmer, Inc. PKI 90.00 94.10 7.40 86.70 3.81 %
Aegion Corp AEGN 20.00 21.57 2.30 19.27 3.79 %
Heartland Express, Inc. HTLD 20.00 20.92 1.65 19.27 3.79 %
Watts Water Technologies Inc WTS 95.00 98.04 6.50 91.54 3.78 %
Las Vegas Sands Corp. LVS 62.50 64.13 3.90 60.23 3.77 %
Jack in the Box Inc. JACK 75.00 79.59 7.30 72.29 3.75 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 204.00 204.92 8.29 196.63 3.75 %
Technology Select Sector SPDR Fund XLK 87.00 87.75 3.90 83.85 3.76 %
Astec Industries, Inc. ASTE 35.00 38.84 5.10 33.74 3.73 %
Era Group Inc ERA 7.50 9.38 2.15 7.23 3.73 %
Golden Ocean Group Ltd GOGL 5.00 5.52 0.70 4.82 3.73 %
IVERIC bio Inc ISEE 2.50 4.41 2.00 2.41 3.73 %
Kennedy-Wilson Holdings Inc KW 22.50 22.54 0.85 21.69 3.73 %
RadNet Inc. RDNT 17.50 19.67 2.80 16.87 3.73 %
Global X Social Media Index ETF SOCL 33.00 33.06 1.25 31.81 3.74 %
Welbilt Inc WBT 15.00 16.51 2.05 14.46 3.73 %
Wolverine World Wide, Inc. WWW 30.00 32.82 3.90 28.92 3.73 %
Direxion Daily CSI 300 China A Share Bear 1X Shares CHAD 29.00 29.21 1.25 27.96 3.72 %
China Mobile Ltd. (ADR) CHL 37.50 37.71 1.55 36.16 3.71 %
Steven Madden, Ltd. SHOO 40.00 42.87 4.30 38.57 3.71 %
Tootsie Roll Industries, Inc. TR 35.00 35.70 1.95 33.75 3.70 %
Home Depot Inc HD 210.00 214.34 11.80 202.54 3.68 %
Mesabi Trust MSB 22.50 23.25 1.55 21.70 3.69 %
Stryker Corporation SYK 200.00 203.98 11.10 192.88 3.69 %
UltraShort Lehman 20+ Trsy ProShares TBT 25.00 25.71 1.60 24.11 3.69 %
Scholastic Corp SCHL 35.00 37.46 3.70 33.76 3.67 %
CNO Financial Group Inc CNO 17.00 17.80 1.40 16.40 3.66 %
NMI Holdings Inc NMIH 30.00 33.44 4.50 28.94 3.66 %
Kellogg Company K 65.00 66.21 3.50 62.71 3.65 %
Park National Corporation PRK 100.00 100.09 3.60 96.49 3.64 %
Verisk Analytics, Inc. VRSK 145.00 146.80 6.90 139.90 3.65 %
United Technologies Corporation UTX 145.00 146.98 7.05 139.93 3.62 %
SPDR S&P Retail (ETF) XRT 44.00 44.78 2.32 42.46 3.63 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.00 43.01 1.51 41.50 3.61 %
Johnson & Johnson JNJ 140.00 140.37 5.25 135.12 3.61 %
Allegion PLC ALLE 120.00 123.03 7.20 115.83 3.60 %
Cisco Systems, Inc. CSCO 42.50 43.83 2.81 41.02 3.61 %
Oracle Corporation ORCL 52.50 54.82 4.15 50.67 3.61 %
U.S. Bancorp USB 60.00 60.14 2.23 57.91 3.61 %
Mcdonald's Corp MCD 195.00 195.35 7.10 188.25 3.59 %
Vanguard Energy ETF VDE 78.00 78.15 2.85 75.30 3.59 %
Danaher Corporation DHR 145.00 148.22 8.20 140.02 3.56 %
iShares S&P NA Tech. Sec. Idx. Fd. (ETF) IGM 230.00 233.48 11.40 222.08 3.57 %
Suncor Energy Inc. (USA) SU 31.00 31.91 1.98 29.93 3.58 %
Cheesecake Factory Inc CAKE 40.00 43.23 4.60 38.63 3.55 %
iShares Russell 2000 Index (ETF) IWM 162.00 162.82 6.36 156.46 3.54 %
Kontoor Brands Inc KTB 35.00 38.50 4.70 33.80 3.55 %
Livevol Forward Russell 2000 Index RUT 1,630.00 1,635.57 61.60 1,573.97 3.56 %
Manulife Financial Corporation (USA) MFC 19.00 19.20 0.85 18.35 3.54 %
Bristol-Myers Squibb Co BMY 57.50 59.95 4.40 55.55 3.51 %
First Community Bankshares Inc FCBC 30.00 30.23 1.25 28.98 3.52 %
Pfizer Inc. PFE 38.00 38.29 1.58 36.71 3.51 %
Philip Morris International Inc. PM 82.50 83.25 3.55 79.70 3.51 %
Simulations Plus, Inc. SLP 30.00 32.58 3.60 28.98 3.52 %
Sorrento Therapeutics Inc SRNE 2.50 3.52 1.10 2.42 3.52 %
Aecom ACM 40.00 42.15 3.50 38.65 3.49 %
Fidelity National Financial Inc FNF 47.00 47.16 1.75 45.41 3.50 %
HD Supply Holdings Inc HDS 37.50 39.93 3.70 36.23 3.51 %
Canadian Pacific Railway Limited (USA) CP 240.00 245.42 13.50 231.92 3.48 %
Smith & Nephew plc (ADR) SNN 42.50 44.07 3.00 41.07 3.48 %
PCSB Financial Corp PCSB 20.00 20.13 0.80 19.33 3.47 %
Aqua America Inc WTR 45.00 45.29 1.80 43.49 3.47 %
Deutsche X-trackers Harvest CSI 500 China A-Shares Small Cap ETF ASHS 26.00 26.23 1.10 25.13 3.46 %
Laureate Education Inc LAUR 15.00 16.65 2.15 14.50 3.45 %
Altria Group Inc MO 50.00 50.43 2.10 48.33 3.46 %
Archer Daniels Midland Co ADM 43.00 43.91 2.34 41.57 3.44 %
NovaGold Resources Inc. (USA) NG 6.00 6.90 1.10 5.80 3.45 %
Paychex, Inc. PAYX 85.00 85.13 2.95 82.18 3.43 %
Wintrust Financial Corp WTFC 65.00 68.14 5.30 62.84 3.44 %
Brunswick Corporation BC 55.00 59.79 6.60 53.19 3.40 %
First Bancorp FBP 10.00 10.42 0.75 9.67 3.41 %
iShares MSCI India ETF INDA 34.00 34.42 1.55 32.88 3.42 %
iShares Russell Microcap Index (ETF) IWC 95.00 95.36 3.50 91.86 3.42 %
Industrials Select Sector Index SIXI 810.00 811.77 28.60 783.17 3.43 %
Sun Communities Inc SUI 155.00 158.99 9.10 149.89 3.41 %
Tenaris SA (ADR) TS 20.00 21.99 2.65 19.34 3.41 %
Energy Select Sector SPDR (ETF) XLE 59.00 59.75 2.70 57.05 3.42 %
Mercantile Bank Corp. MBWM 35.00 35.30 1.45 33.85 3.40 %
Omega Healthcare Investors Inc OHI 42.00 42.47 1.85 40.62 3.40 %
Aberdeen Standard Silver ETF Trust SIVR 16.00 16.07 0.60 15.47 3.39 %
Welltower Inc WELL 82.50 83.79 4.00 79.79 3.40 %
iShares Dow Jones US Oil & Gas Exp.(ETF) IEO 51.00 51.93 2.60 49.33 3.39 %
PowerShares NASDAQ Internet Portfolio PNQI 136.00 136.76 5.20 131.56 3.37 %
PJT Partners Inc PJT 40.00 43.30 4.60 38.70 3.36 %
AMETEK, Inc. AME 95.00 98.53 6.60 91.93 3.34 %
Broadridge Financial Solutions, Inc. BR 120.00 123.02 6.90 116.12 3.34 %
Century Communities Inc CCS 25.00 28.29 4.10 24.19 3.35 %
MSCI Emerging Markets Index Option MXEF 1,040.00 1,048.96 42.60 1,006.36 3.34 %
Perspecta Inc PRSP 25.00 26.84 2.65 24.19 3.35 %
Vanguard Small-Cap Growth ETF VBK 196.00 196.29 6.60 189.69 3.33 %
iShares Dow Jones US Technology (ETF) IYW 220.00 223.44 10.50 212.94 3.32 %
Magnachip Semiconductor Corp MX 10.00 11.73 2.05 9.68 3.31 %
NuStar Energy L.P. NS 27.50 28.27 1.65 26.62 3.31 %
Livevol Forward Russell 1000 Growth Index RLG 1,710.00 1,714.73 59.50 1,655.23 3.31 %
Waste Connections Inc (USA) WCN 90.00 91.11 4.00 87.11 3.32 %
RYB Education Inc - ADR RYB 5.00 5.64 0.80 4.84 3.31 %
ServisFirst Bancshares, Inc. SFBS 35.00 36.98 3.10 33.88 3.31 %
Firsthand Technology Value Fund Inc SVVC 5.00 5.64 0.80 4.84 3.30 %
Steris PLC STE 150.00 154.32 9.10 145.22 3.29 %
PowerShares KBW Bank Portfolio KBWB 57.00 57.39 2.20 55.19 3.28 %
Choice Hotels International Inc CHH 95.00 97.50 5.50 92.00 3.26 %
SPDR S&P China GXC 97.00 97.03 3.10 93.93 3.27 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 52.00 52.76 2.40 50.36 3.26 %
ABB Ltd (ADR) ABB 22.00 22.46 1.15 21.31 3.24 %
Asure Software Inc ASUR 7.50 8.12 0.85 7.27 3.23 %
Berkshire Hathaway Inc. class B B 220.00 222.60 9.50 213.10 3.24 %
Dolby Laboratories, Inc. DLB 65.00 67.76 4.80 62.96 3.24 %
Intercontinental Exchange Inc ICE 92.50 93.80 4.20 89.60 3.24 %
Materials Select Sector Index SIXB 630.00 633.40 23.20 610.20 3.24 %
Ameren Corp AEE 75.00 75.21 2.55 72.66 3.22 %
BOK Financial Corporation BOKF 80.00 84.11 6.60 77.51 3.21 %
Innovator IBD 50 ETF FFTY 34.00 34.99 2.05 32.94 3.22 %
Raytheon Company RTN 210.00 217.22 13.75 203.47 3.21 %
Arch Capital Group Ltd. ACGL 40.00 41.16 2.40 38.76 3.20 %
Banco Santander Brasil SA (ADR) BSBR 10.00 10.74 1.05 9.69 3.20 %
Great Lakes Dredge & Dock Corporation GLDD 10.00 11.24 1.55 9.69 3.20 %
Duke Realty Corp DRE 35.00 35.17 1.25 33.92 3.18 %
Macerich Co MAC 25.00 27.18 2.95 24.23 3.18 %
Comcast Corporation CMCSA 42.50 44.25 3.05 41.20 3.16 %
Acushnet Holdings Corp GOLF 30.00 30.98 1.90 29.08 3.16 %
Natural Grocers by Vitamin Cottage Inc NGVC 7.50 9.37 2.10 7.27 3.16 %
ROBO GLOBAL ROBOTICS AND AUT ROBO 41.00 41.49 1.75 39.74 3.17 %
PureFunds ISE Cyber Security ETF HACK 41.00 41.40 1.65 39.75 3.14 %
Enterprise Products Partners L.P. EPD 26.00 26.26 1.05 25.21 3.13 %
iShares S&P NA Tec.-Mul. Net. Idx. (ETF) IGN 52.00 52.82 2.40 50.42 3.13 %
Front Yard Residential Corp RESI 12.50 12.92 0.80 12.12 3.14 %
Consumer Discretionary Select Sector Index SIXY 1,220.00 1,226.00 43.10 1,182.90 3.14 %
Vanguard Growth ETF VUG 177.00 177.05 5.40 171.65 3.12 %
GNC Holdings Inc GNC 2.00 2.89 0.95 1.94 3.09 %
Realty Income Corp O 75.00 75.95 3.20 72.75 3.09 %
Health Care SPDR (ETF) XLV 100.00 100.40 3.40 97.00 3.09 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.06 1.34 41.72 3.07 %
Merck & Co., Inc. MRK 87.50 88.84 3.95 84.89 3.07 %
SPX Corp SPXC 45.00 49.76 6.10 43.66 3.07 %
Standard & Poors 500 Index SPX 3,145.00 3,145.91 94.00 3,051.91 3.05 %
Anheuser Busch Inbev NV (ADR) BUD 75.00 79.35 6.55 72.80 3.02 %
iShares Dow Jones US Basic Mater. (ETF) IYM 95.00 95.61 3.40 92.21 3.03 %
Vanguard Consumer Discretionary ETF VCR 183.00 183.81 6.20 177.61 3.03 %
CBRE Group Inc CBRE 55.00 58.49 5.10 53.39 3.02 %
Nutrien Ltd. NTR 45.00 46.78 3.10 43.68 3.02 %
Financial Select Sector SPDR Fund XLF 30.00 30.36 1.24 29.12 3.02 %
Caesars Entertainment Corp CZR 13.00 13.04 0.42 12.62 3.01 %
S&P 100 Index RTH OEX 1,400.00 1,402.31 43.20 1,359.11 3.01 %
Hologic, Inc. HOLX 50.00 52.75 4.20 48.55 2.99 %
Global X Uranium ETF URA 11.00 11.08 0.40 10.68 3.00 %
S&P 500 Mini-SPX Options Index XSP 314.00 314.59 9.70 304.89 2.99 %
Korn Ferry KFY 35.00 39.49 5.50 33.99 2.97 %
NextEra Energy Inc NEE 230.00 234.39 11.00 223.39 2.96 %
AVX Corporation AVX 20.00 20.28 0.85 19.43 2.93 %
Cross Country Healthcare, Inc. CCRN 10.00 12.12 2.40 9.71 2.93 %
Nextgen Healthcare Inc NXGN 17.50 17.90 0.90 17.00 2.94 %
Re/Max Holdings Inc RMAX 35.00 38.90 4.90 34.00 2.94 %
Leggett & Platt, Inc. LEG 50.00 53.08 4.50 48.58 2.92 %
Metlife Inc MET 47.50 49.50 3.35 46.15 2.93 %
UltraShort Technology ProShares REW 13.00 13.68 1.05 12.63 2.93 %
SPDR S&P 500 ETF Trust SPY 314.00 314.82 9.78 305.04 2.94 %
Vanguard Russell 2000 ETF VTWO 130.00 130.89 4.60 126.29 2.94 %
SPDR KBW Regional Banking (ETF) KRE 56.00 56.87 2.46 54.41 2.92 %
Portland General Electric Company POR 55.00 55.34 1.90 53.44 2.92 %
Vornado Realty Trust VNO 65.00 65.56 2.40 63.16 2.91 %
California Water Service Group CWT 50.00 51.89 3.30 48.59 2.90 %
Spark Therapeutics Inc ONCE 110.00 110.60 3.70 106.90 2.90 %
Public Storage PSA 210.00 213.88 9.80 204.08 2.90 %
Cars.com Inc CARS 10.00 12.42 2.70 9.72 2.88 %
CNX Midstream Partners LP CNXM 12.50 14.05 1.90 12.15 2.88 %
Cosan Ltd (USA) CZZ 17.50 18.71 1.70 17.01 2.88 %
LSB Industries, Inc. LXU 2.50 3.43 1.00 2.43 2.88 %
SPDR Portfolio Total Stock Market ETF SPTM 39.00 39.01 1.10 37.91 2.89 %
Vanguard Mid-Cap Growth ETF VOT 155.00 155.86 5.20 150.66 2.88 %
S&P 100 Index (European Style) XEO 1,400.00 1,402.31 41.60 1,360.71 2.89 %
iShares MSCI BRIC ETF BKF 43.00 43.05 1.25 41.80 2.87 %
1/100 Dow Jones Industrial Average DJX 280.00 280.15 7.95 272.20 2.87 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 41.23 1.37 39.86 2.86 %
Robert Half International Inc. RHI 55.00 59.47 6.00 53.47 2.86 %
Vanguard Small-Cap Index Fund VB 163.00 163.36 4.90 158.46 2.87 %
Triton International Ltd TRTN 35.00 37.83 3.80 34.03 2.85 %
Cae Inc (USA) CAE 25.00 26.06 1.75 24.31 2.84 %
Mondelez International Inc MDLZ 52.50 53.86 2.81 51.05 2.84 %
Invesco S&P 500 Eql Wght ETF RSP 113.00 113.28 3.40 109.88 2.84 %
Vanguard Total Stock Market ETF VTI 160.00 160.28 4.70 155.58 2.84 %
Banco Bradesco SA (ADR) BBD 8.00 8.28 0.50 7.78 2.83 %
Chevron Corporation CVX 115.00 117.99 6.15 111.84 2.83 %
Walmart Inc WMT 115.00 119.78 7.95 111.83 2.83 %
Clearway Energy Inc A 17.50 18.42 1.40 17.02 2.82 %
Sunoco LP SUN 30.00 30.23 1.05 29.18 2.81 %
Materials Select Sector SPDR XLB 60.00 60.07 1.71 58.36 2.81 %
Vanguard Health Care ETF VHT 187.00 187.92 6.00 181.92 2.79 %
Cracker Barrel Old Country Store, Inc. CBRL 150.00 154.54 8.60 145.94 2.78 %
Advanced Drainage Systems Inc WMS 35.00 38.55 4.50 34.05 2.79 %
Wells Fargo & Co WFC 52.50 54.38 3.30 51.08 2.78 %
PowerShares S&P 500 High Beta Portfolio ETF SPHB 44.00 44.37 1.55 42.82 2.76 %
Western Alliance Bancorporation WAL 50.00 53.76 5.10 48.66 2.75 %
SPDR S&P Homebuilders (ETF) XHB 45.00 45.98 2.19 43.79 2.76 %
SPDR Dow Jones Industrial Average ETF DIA 280.00 280.70 8.15 272.55 2.73 %
First Trust Dorsey Wright Focus 5 ETF FV 30.00 30.65 1.45 29.20 2.74 %
Exxon Mobil Corporation XOM 67.50 69.50 3.80 65.70 2.74 %
SPDR S&P Insurance ETF KIE 35.00 35.32 1.25 34.07 2.73 %
Matson Inc MATX 35.00 37.57 3.50 34.07 2.73 %
PepsiCo, Inc. PEP 135.00 137.43 6.00 131.43 2.72 %
Health Care Select Sector Index SIXV 1,000.00 1,005.05 31.50 973.55 2.72 %
Sterling Construction Company, Inc. STRL 12.50 14.22 2.05 12.17 2.71 %
Consumer Discretionary SPDR (ETF) XLY 121.00 121.76 3.95 117.81 2.71 %
Performance Food Group Co PFGC 45.00 47.22 3.40 43.82 2.69 %
Hawkins, Inc. HWKN 40.00 42.86 3.90 38.96 2.67 %
SPDR KBW Bank (ETF) KBE 46.00 46.55 1.75 44.80 2.68 %
iShares MSCI Cntry Asa Jpn Idx Fnd ETF AAXJ 70.00 70.19 2.00 68.19 2.65 %
American Water Works Company Inc AWK 120.00 122.69 5.80 116.89 2.66 %
MSCI EAFE Index Option MXEA 1,980.00 1,981.63 53.00 1,928.63 2.66 %
Livevol Forward Russell 1000 Index RUI 1,730.00 1,738.56 53.50 1,685.06 2.67 %
Usa Compression Partners LP USAC 15.00 15.76 1.15 14.61 2.67 %
Invesco WilderHill Clean Energy ETF PBW 31.00 31.15 0.95 30.20 2.65 %
Invesco Golden Dragon China ETF PGJ 39.00 39.69 1.70 37.99 2.66 %
Toro Co TTC 75.00 78.76 5.70 73.06 2.66 %
Market Vectors Retail ETF RTH 118.00 118.86 3.90 114.96 2.64 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 42.66 1.75 40.91 2.65 %
First Trust Technology AlphaDEX FXL 70.00 70.05 1.85 68.20 2.64 %
Genesis Energy, L.P. GEL 17.50 18.50 1.45 17.05 2.64 %
Cedar Fair, L.P. FUN 50.00 53.62 4.90 48.72 2.63 %
Brookfield Business Partners L.P BBU 40.00 41.53 2.55 38.98 2.62 %
iShares S&P 500 Index (ETF) IVV 316.00 316.62 8.70 307.92 2.62 %
Bank of Montreal (USA) BMO 75.00 75.49 2.40 73.09 2.61 %
PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund LTPZ 73.00 73.04 1.90 71.14 2.61 %
SPDR S&P MidCap 400 ETF MDY 365.00 369.21 13.50 355.71 2.61 %
Procter & Gamble Co PG 120.00 124.19 7.25 116.94 2.62 %
Fiesta Restaurant Group Inc FRGI 7.50 9.66 2.35 7.31 2.60 %
iShares Silver Trust (ETF) SLV 15.00 15.49 0.87 14.62 2.60 %
GLOBAL X ROBOTICS & ARTIFICI BOTZ 21.00 21.77 1.30 20.47 2.59 %
Ardagh Group SA ARD 17.50 19.11 2.05 17.06 2.58 %
BB&T Corporation BBT 52.50 54.17 2.99 51.18 2.58 %
Icahn Enterprises LP IEP 60.00 61.59 3.10 58.49 2.58 %
iShares MSCI Sweden Index (ETF) EWD 32.00 32.30 1.10 31.20 2.56 %
Landec Corporation LNDC 10.00 11.10 1.35 9.75 2.56 %
Mellanox Technologies, Ltd. MLNX 110.00 114.56 7.30 107.26 2.55 %
Direxion Daily FTSE Europe Bull 3x Shares EURL 30.00 30.71 1.45 29.26 2.53 %
Marine Products Corp. MPX 15.00 15.83 1.20 14.63 2.53 %
Gorman-Rupp Co GRC 35.00 36.89 2.75 34.14 2.52 %
Nelnet, Inc. NNI 60.00 61.48 2.95 58.53 2.51 %
Old National Bancorp ONB 17.50 18.07 1.00 17.07 2.52 %
Vanguard Small-Cap Value ETF VBR 134.00 134.91 4.20 130.71 2.52 %
Valley National Bancorp VLY 11.00 11.33 0.60 10.73 2.52 %
Curtiss-Wright Corp. CW 135.00 139.62 7.90 131.72 2.49 %
Fresh Del Monte Produce Inc FDP 30.00 33.37 4.10 29.27 2.49 %
iShares S&P 100 Index (ETF) OEF 140.00 140.69 4.10 136.59 2.50 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 138.00 138.34 3.70 134.64 2.50 %
Vishay Precision Group Inc VPG 30.00 34.27 5.00 29.27 2.49 %
Brown-Forman Corporation B 60.00 63.35 4.80 58.55 2.48 %
HSBC Holdings plc (ADR) HSBC 36.00 36.87 1.74 35.13 2.48 %
Materion Corp MTRN 55.00 59.27 5.60 53.67 2.48 %
AXA Equitable Holdings Inc EQH 22.50 24.76 2.80 21.96 2.46 %
Matthews International Corp MATW 35.00 39.06 4.90 34.16 2.46 %
CME Group Inc CME 200.00 206.02 10.80 195.22 2.45 %
Global X FTSE Greece 20 ETF GREK 9.00 9.59 0.80 8.79 2.45 %
Livevol Forward Russell 1000 Value Index RLV 1,310.00 1,314.73 36.00 1,278.73 2.45 %
Allergan plc AGN 185.00 186.38 5.75 180.63 2.42 %
Extra Space Storage, Inc. EXR 105.00 107.51 5.00 102.51 2.43 %
iShares S&P MidCap 400 Growth (ETF) IJK 230.00 234.34 9.80 224.54 2.43 %
Kinder Morgan Inc KMI 19.00 19.74 1.19 18.55 2.43 %
Diana Shipping Inc DSX 3.00 3.38 0.45 2.93 2.39 %
Entergy Corporation ETR 115.00 118.11 5.80 112.31 2.40 %
Morningstar, Inc. MORN 150.00 154.51 8.00 146.51 2.38 %
CMS Energy Corporation CMS 60.00 61.46 2.85 58.61 2.37 %
Schweitzer-Mauduit International, Inc. SWM 40.00 44.67 5.60 39.07 2.38 %
iShares Dow Jones US Utilities (ETF) IDU 158.00 158.46 4.10 154.36 2.36 %
UMB Financial Corp UMBF 65.00 67.80 4.30 63.50 2.36 %
Guggenheim BRIC ETF EEB 38.00 38.03 0.90 37.13 2.34 %
U.S. GLOBAL JETS ETF JETS 31.00 31.59 1.30 30.29 2.33 %
SEI Investments Company SEIC 60.00 64.43 5.80 58.63 2.34 %
SPDR Portfolio S&P 500 Growth ETF SPYG 40.00 40.89 1.80 39.09 2.33 %
Gentherm Inc THRM 40.00 44.29 5.20 39.09 2.33 %
Utilities SPDR (ETF) XLU 63.00 63.24 1.67 61.57 2.32 %
Utilities Select Sector Index SIXU 630.00 636.08 20.30 615.78 2.31 %
SPDR Gold Trust (ETF) GLD 137.00 137.59 3.65 133.94 2.28 %
PowerShares India PIN 24.00 24.77 1.30 23.47 2.26 %
Verizon Communications Inc. VZ 60.00 61.19 2.50 58.69 2.23 %
Telefonica S.A. (ADR) TEF 7.50 7.54 0.20 7.34 2.22 %
Financial Select Sector Index SIXM 370.00 372.53 10.50 362.03 2.20 %
Vanguard FTSE Europe ETF VGK 56.00 56.74 1.95 54.79 2.21 %
iShares S&P Global Technology Sect.(ETF) IXN 200.00 201.91 6.20 195.71 2.19 %
iShares Core MSCI Emerging Markets ETF IEMG 51.00 51.77 1.85 49.92 2.16 %
Itau Unibanco Holding SA (ADR) ITUB 8.00 8.63 0.80 7.83 2.17 %
Myers Industries, Inc. MYE 15.00 16.78 2.10 14.68 2.18 %
Alexander & Baldwin Inc ALEX 20.00 20.98 1.40 19.58 2.15 %
Associated Banc Corp ASB 20.00 21.63 2.05 19.58 2.15 %
WisdomTree Emerging Markets Eqty Incm Fd DEM 43.00 43.45 1.35 42.10 2.14 %
Hartford Financial Services Group Inc HIG 60.00 60.85 2.10 58.75 2.13 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.52 1.00 22.52 2.11 %
iShares MSCI France Index (ETF) EWQ 31.00 31.66 1.30 30.36 2.11 %
iShares S&P MidCap 400 Value Index (ETF) IJJ 167.00 167.86 4.30 163.56 2.10 %
Waddell & Reed Financial, Inc. WDR 15.00 16.49 1.80 14.69 2.11 %
Ares Management Corp ARES 30.00 32.89 3.50 29.39 2.08 %
Coca-Cola Co KO 52.50 54.43 3.00 51.43 2.08 %
PacWest Bancorp PACW 35.00 37.79 3.50 34.29 2.07 %
Aberdeen Standard Gold ETF Trust SGOL 14.00 14.06 0.35 13.71 2.08 %
National Grid plc (ADR) NGG 55.00 58.39 4.50 53.89 2.06 %
Allot Ltd. ALLT 7.50 8.70 1.35 7.35 2.04 %
Cornerstone Building Brands Inc CNR 5.00 7.45 2.55 4.90 2.04 %
iShares Select Dividend ETF DVY 103.00 103.89 2.95 100.94 2.04 %
Mid-America Apartment Communities Inc MAA 130.00 134.79 7.40 127.39 2.05 %
QTS Realty Trust Inc QTS 50.00 53.10 4.10 49.00 2.04 %
Riot Blockchain Inc RIOT 1.00 1.32 0.34 0.98 2.04 %
Summit Midstream Partners LP SMLP 2.50 2.90 0.45 2.45 2.04 %
Service Properties Trust SVC 23.00 23.59 1.05 22.54 2.04 %
Vector Group Ltd VGR 12.50 13.40 1.15 12.25 2.04 %
iShares MSCI USA Value Factor ETF VLUE 87.00 87.56 2.30 85.27 2.03 %
Xcel Energy Inc XEL 60.00 62.00 3.20 58.80 2.04 %
iShares S&P Latin America 40 Index (ETF) ILF 32.00 32.77 1.40 31.37 2.01 %
SPDR Portfolio S&P 500 Value ETF SPYV 34.00 34.23 0.90 33.33 2.01 %
GCI Liberty Inc GLIBA 65.00 69.93 6.20 63.73 1.99 %
iShares S&P Europe 350 Index (ETF) IEV 45.00 45.59 1.45 44.13 1.96 %
WisdomTree Emerging Mkts Small Cp Div Fd DGS 45.00 45.74 1.60 44.14 1.95 %
Pebblebrook Hotel Trust PEB 25.00 26.47 1.95 24.52 1.96 %
Barclays PLC (ADR) BCS 8.00 8.90 1.05 7.85 1.91 %
iShares MSCI USA Minimum Volatility Index Fund USMV 64.00 64.90 2.10 62.80 1.91 %
Vanguard REIT Index Fund VNQ 92.00 92.87 2.60 90.27 1.92 %
Cadence Bancorp CADE 15.00 16.62 1.90 14.72 1.90 %
ChannelAdvisor Corp ECOM 7.50 9.21 1.85 7.36 1.90 %
iShares MSCI Japan ETF EWJ 60.00 60.66 1.78 58.88 1.90 %
CurrencyShares British Pound Sterling Tr FXB 127.00 127.43 2.80 124.63 1.90 %
iShares US Real Estate ETF IYR 92.00 92.99 2.71 90.28 1.91 %
iShares MSCI Frontier 100 Fund FM 30.00 30.05 0.60 29.45 1.87 %
iShares MSCI EAFE Small Cap Index SCZ 62.00 62.11 1.25 60.86 1.87 %
Stag Industrial Inc STAG 30.00 30.90 1.45 29.45 1.87 %
TCF Financial Corp TCF 40.00 43.67 4.40 39.27 1.86 %
Taubman Centers, Inc. TCO 30.00 31.70 2.25 29.45 1.87 %
Vanguard Europe Pacific ETF VEA 43.00 43.31 1.10 42.21 1.87 %
Sierra Bancorp BSRR 25.00 27.30 2.75 24.55 1.83 %
Overstock.com Inc OSTK 5.00 7.36 2.45 4.91 1.83 %
Vanguard Utilities ETF VPU 139.00 139.90 3.40 136.50 1.83 %
iShares MSCI ACWI Index Fund ACWI 77.00 77.88 2.25 75.63 1.81 %
Life Storage Inc LSI 105.00 108.33 5.20 103.13 1.81 %
Brookfield Asset Management Inc BAM 55.00 58.23 4.20 54.03 1.79 %
iShares S&P Global Healthcare Sect.(ETF) IXJ 67.00 67.47 1.65 65.82 1.79 %
SPDR S&P Capital Markets ETF KCE 59.00 59.51 1.55 57.96 1.79 %
ACCO Brands Corporation ACCO 7.50 9.27 1.90 7.37 1.76 %
Axis Capital Holdings Limited AXS 55.00 58.65 4.60 54.05 1.76 %
iShares MSCI Taiwan Index (ETF) EWT 40.00 40.23 0.92 39.31 1.76 %
Unum Group UNM 25.00 29.27 4.70 24.57 1.75 %
ProShares UltraShort DJUBS Crude Oil SCO 10.00 13.13 3.30 9.83 1.73 %
Bank of New York Mellon Corp BK 45.00 49.64 5.40 44.24 1.72 %
iShares MSCI ACWI ex US Index Fund ACWX 48.00 48.30 1.10 47.20 1.71 %
iShares MSCI Italy Index (ETF) EWI 28.00 28.88 1.35 27.53 1.71 %
HealthStream, Inc. HSTM 25.00 28.88 4.30 24.58 1.71 %
iShares MSCI EAFE Index Fund (ETF) EFA 68.00 68.68 1.81 66.87 1.69 %
Vanguard Extended Market ETF VXF 123.00 123.96 3.00 120.96 1.69 %
Brookfield Infrastructure Partners L.P. BIP 50.00 52.18 3.00 49.18 1.67 %
PowerShares FTSE RAFI US 1000 (ETF) PRF 124.00 124.32 2.35 121.97 1.66 %
BHP Group PLC (ADR) BBL 40.00 44.65 5.30 39.35 1.65 %
Catalyst Pharmaceuticals Inc CPRX 2.50 4.66 2.20 2.46 1.63 %
CRH PLC (ADR) CRH 35.00 38.74 4.30 34.44 1.63 %
OceanFirst Financial Corp. OCFC 22.50 24.09 1.95 22.14 1.63 %
Vanguard Long-Term Bond ETF BLV 101.00 101.17 1.75 99.42 1.59 %
Vanguard FTSE Pacific ETF VPL 69.00 69.77 1.85 67.92 1.59 %
Evergy Inc EVRG 60.00 63.07 4.00 59.07 1.57 %
Cinemark Holdings, Inc. CNK 30.00 34.24 4.70 29.54 1.56 %
iShares Core MSCI Europe ETF IEUR 48.00 48.41 1.15 47.26 1.57 %
iShares S&P Global Mat. Sector Inde(ETF) MXI 65.00 65.87 1.85 64.02 1.53 %
CSOP FTSE China A50 ETF AFTY 17.00 17.40 0.65 16.75 1.49 %
Schwab U.S. Large-Cap Value ETF SCHV 59.00 59.34 1.20 58.13 1.49 %
Service Corporation International SCI 40.00 44.01 4.60 39.41 1.50 %
ProShares Short 20+ Year Treasury Fund TBF 19.00 19.32 0.60 18.72 1.50 %
Vanguard Long-Term Corporate Bond ETF VCLT 101.00 101.22 1.70 99.52 1.49 %
CVB Financial Corp. CVBF 20.00 21.36 1.65 19.71 1.47 %
Fidelity MSCI Materials Index ETF FMAT 33.00 33.62 1.10 32.52 1.48 %
iShares Barclays 10-20 Year Treasury Bond Fund TLH 145.00 145.69 2.80 142.89 1.48 %
Brookfield Property Partners LP BPY 17.50 18.75 1.50 17.25 1.45 %
Northwest Pipe Company NWPX 30.00 34.27 4.70 29.57 1.45 %
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio PRFZ 134.00 134.78 2.70 132.08 1.45 %
Terreno Realty Corporation TRNO 55.00 57.06 2.85 54.21 1.46 %
iShares Core MSCI EAFE ETF IEFA 64.00 64.64 1.55 63.09 1.44 %
Worthington Industries, Inc. WOR 35.00 39.40 4.90 34.50 1.45 %
American Homes 4 Rent AMH 25.00 26.35 1.70 24.65 1.42 %
Market Vectors Steel ETF SLX 37.00 37.93 1.45 36.48 1.43 %
PowerShares S&P 500 High Dividend Low Volatility Portfolio SPHD 43.00 43.31 0.90 42.41 1.39 %
UltraShort MidCap400 ProShares MZZ 14.00 14.61 0.80 13.81 1.38 %
Oppenheimer Holdings Inc. (USA) OPY 25.00 27.96 3.30 24.66 1.38 %
Ritchie Bros. Auctioneers Inc RBA 40.00 43.46 4.00 39.46 1.37 %
American Renal Associates Holdings Inc ARA 7.50 9.65 2.25 7.40 1.35 %
Easterly Government Properties Inc DEA 22.50 23.30 1.10 22.20 1.35 %
iShares MSCI Emerging Markets Minimum Volatility ETF EEMV 57.00 57.54 1.30 56.24 1.35 %
Sirius XM Holdings Inc SIRI 6.00 6.84 0.92 5.92 1.35 %
Sohu.com Ltd - ADR SOHU 7.50 10.00 2.60 7.40 1.35 %
Sierra Wireless, Inc. (USA) SWIR 7.50 9.05 1.65 7.40 1.35 %
Graphic Packaging Holding Company GPK 15.00 16.66 1.85 14.81 1.28 %
Gladstone Commercial Corporation GOOD 22.50 22.82 0.60 22.22 1.26 %
Brown & Brown, Inc. BRO 35.00 38.37 3.80 34.57 1.24 %
Canadian Imperial Bank of Commerce (USA) CM 80.00 82.91 3.90 79.01 1.25 %
Cypress Semiconductor Corporation CY 23.00 23.42 0.70 22.72 1.23 %
Clearfield Inc CLFD 12.50 14.10 1.75 12.35 1.21 %
DiamondRock Hospitality Company DRH 10.00 10.48 0.60 9.88 1.21 %
Guggenheim China Small Cap ETF HAO 24.00 24.71 1.00 23.71 1.22 %
Par Pacific Holdings Inc PARR 22.50 24.83 2.60 22.23 1.21 %
AGNC Investment Corp AGNC 17.00 17.32 0.52 16.80 1.19 %
iShares MSCI EAFE Value Index (ETF) EFV 49.00 49.63 1.20 48.43 1.18 %
CurrencyShares Swiss Franc Trust FXF 93.00 93.18 1.25 91.93 1.17 %
Gentex Corporation GNTX 25.00 28.71 4.00 24.71 1.17 %
Chunghwa Telecom Co., Ltd (ADR) CHT 35.00 37.11 2.50 34.61 1.13 %
CurrencyShares Australian Dollar Trust FXA 68.00 68.34 1.10 67.24 1.14 %
Vanguard FTSE All-World ex-US ETF VEU 52.00 52.62 1.20 51.42 1.13 %
Gildan Activewear Inc (USA) GIL 25.00 29.43 4.70 24.73 1.09 %
CurrencyShares Japanese Yen Trust FXY 87.00 87.52 1.45 86.07 1.08 %
iShares MSCI Canada Index (ETF) EWC 29.00 29.50 0.80 28.70 1.06 %
Primoris Services Corp PRIM 20.00 22.34 2.55 19.79 1.06 %
CurrencyShares Swedish Krona Trust FXS 97.00 97.09 1.10 95.99 1.05 %
Apollo Investment Corp. AINV 17.00 17.13 0.30 16.83 1.01 %
Manitex International Inc MNTX 5.00 5.35 0.40 4.95 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.