In the Money Covered Calls for 04/17/2020 - 85 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
Kala Pharmaceuticals Inc KALA 5.00 6.41 2.55 3.86 29.53 %
Clovis Oncology Inc CLVS 9.00 9.36 2.25 7.11 26.60 %
FuelCell Energy Inc FCEL 2.50 2.88 0.90 1.98 26.58 %
22nd Century Group Inc XXII 1.00 1.10 0.30 0.80 25.00 %
Syndax Pharmaceuticals Inc SNDX 7.50 8.66 2.65 6.01 24.79 %
Lexicon Pharmaceuticals, Inc. LXRX 4.00 4.06 0.85 3.21 24.61 %
Echostar Corporation SATS 40.00 41.98 9.50 32.48 23.15 %
Recro Pharma Inc REPH 15.00 16.40 4.20 12.20 22.95 %
Nio Inc - ADR NIO 5.00 5.17 1.08 4.09 22.25 %
Amarin Corporation plc (ADR) AMRN 21.00 21.06 3.80 17.26 21.67 %
Dynavax Technologies Corporation DVAX 6.00 6.09 1.15 4.95 21.33 %
Stage Stores Inc SSI 2.50 3.37 1.30 2.07 20.77 %
Chesapeake Energy Corporation CHK 0.50 0.60 0.18 0.42 19.62 %
Zogenix, Inc. ZGNX 52.50 54.53 10.50 44.03 19.24 %
Cytokinetics, Inc. CYTK 12.00 12.13 2.00 10.13 18.40 %
Endo International PLC ENDP 6.00 6.38 1.30 5.08 18.11 %
Rite Aid Corporation RAD 12.00 12.98 2.80 10.18 17.88 %
Contango Oil & Gas Company MCF 4.00 4.04 0.65 3.40 17.82 %
Marinus Pharmaceuticals Inc MRNS 2.00 2.31 0.60 1.71 17.30 %
Biohaven Pharmaceutical Holding Co Ltd BHVN 55.00 56.00 9.10 46.90 17.27 %
Neoleukin Therapeutics Inc NLTX 10.00 11.14 2.60 8.54 17.10 %
Sundial Growers Inc SNDL 2.50 3.34 1.20 2.14 16.82 %
Nuance Communications Inc. NUAN 20.00 20.05 2.90 17.15 16.62 %
Nantkwest Inc NK 5.00 6.26 1.95 4.31 16.04 %
Pareteum Corp TEUM 0.50 0.83 0.40 0.43 15.79 %
SmileDirectClub Inc SDC 12.50 12.69 1.85 10.84 15.31 %
Aurinia Pharmaceuticals Inc AUPH 19.00 19.29 2.80 16.49 15.22 %
Tellurian Inc TELL 7.50 7.56 1.05 6.51 15.21 %
Maxar Technologies Inc MAXR 20.00 20.71 3.30 17.41 14.88 %
Conn's Inc CONN 10.00 10.03 1.30 8.73 14.55 %
Kura Oncology Inc KURA 12.50 12.69 1.75 10.94 14.26 %
Roku Inc ROKU 135.00 136.63 18.30 118.33 14.09 %
Heron Therapeutics Inc HRTX 23.00 23.02 2.85 20.17 14.03 %
Express, Inc. EXPR 4.00 4.16 0.65 3.51 13.96 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 13.00 13.42 2.01 11.41 13.94 %
Peloton Interactive Inc PTON 32.00 32.01 3.90 28.11 13.84 %
Cronos Group Inc. CRON 8.00 8.18 1.15 7.03 13.80 %
Pulse Biosciences Inc PLSE 12.50 14.00 3.00 11.00 13.64 %
Uniqure NV QURE 60.00 62.09 9.00 53.09 13.02 %
Akebia Therapeutics Inc AKBA 7.50 7.94 1.30 6.64 12.95 %
Blue Apron Holdings Inc APRN 5.00 5.03 0.60 4.43 12.87 %
Gulfport Energy Corporation GPOR 1.50 1.68 0.35 1.33 12.78 %
Applied Genetic Technologies Corp AGTC 7.50 8.26 1.60 6.66 12.61 %
Ascendis Pharma A/S ASND 140.00 140.02 15.70 124.32 12.61 %
Party City Holdco Inc PRTY 2.50 3.02 0.80 2.22 12.61 %
COMSCORE, Inc. SCOR 5.00 5.20 0.75 4.45 12.36 %
ZIOPHARM Oncology Inc. ZIOP 4.00 4.46 0.90 3.56 12.36 %
Triple-S Management Corp. GTS 17.50 18.03 2.45 15.58 12.32 %
Tenneco Inc TEN 10.00 10.51 1.60 8.91 12.23 %
Deciphera Pharmaceuticals Inc DCPH 65.00 66.59 8.60 57.99 12.09 %
Clearside Biomedical Inc CLSD 2.50 2.83 0.60 2.23 12.04 %
Karyopharm Therapeutics Inc KPTI 17.50 17.53 1.90 15.63 11.96 %
Regenxbio Inc RGNX 45.00 46.29 6.10 40.19 11.97 %
Signet Jewelers Ltd. SIG 28.00 28.11 3.10 25.01 11.96 %
Wave Life Sciences Ltd WVE 7.50 8.01 1.30 6.71 11.77 %
Arlo Technologies Inc ARLO 4.00 4.38 0.80 3.58 11.73 %
Enzo Biochem, Inc. ENZ 2.50 2.54 0.30 2.24 11.61 %
Infinera Corp. INFN 8.00 8.02 0.85 7.17 11.58 %
Rocket Pharmaceuticals Inc RCKT 20.00 21.33 3.40 17.93 11.54 %
Moderna Inc MRNA 20.00 20.94 3.00 17.94 11.48 %
Adient PLC ADNT 20.00 20.80 2.85 17.95 11.45 %
Trade Desk Inc TTD 280.00 280.38 29.00 251.38 11.39 %
Scorpio Tankers Inc. STNG 31.00 31.64 3.80 27.84 11.35 %
Tesla Inc TSLA 545.00 547.23 57.80 489.43 11.35 %
Farfetch Ltd FTCH 12.00 12.78 2.00 10.78 11.32 %
WW International Inc WW 35.00 37.55 6.10 31.45 11.29 %
Qurate Retail Inc QRTEA 9.00 9.19 1.10 8.09 11.25 %
Grupo Financiero Galicia S.A. (ADR) GGAL 15.00 15.09 1.60 13.49 11.19 %
Bilibili Inc - ADR BILI 22.50 22.60 2.35 20.25 11.11 %
Myokardia Inc MYOK 70.00 72.74 9.70 63.04 11.04 %
Scientific Games Corp SGMS 25.00 25.52 3.00 22.52 11.01 %
Tupperware Brands Corporation TUP 7.50 9.17 2.40 6.77 10.78 %
Yeti Holdings Inc YETI 35.00 35.70 4.10 31.60 10.76 %
StoneCo Ltd STNE 42.00 42.24 4.30 37.94 10.70 %
Athenex Inc ATNX 15.00 15.51 1.95 13.56 10.62 %
Chewy Inc CHWY 30.00 30.14 3.00 27.14 10.54 %
ProShares UltraShort DJUBS Crude Oil SCO 13.00 13.11 1.35 11.76 10.54 %
Lovesac Co LOVE 12.50 13.56 2.25 11.31 10.52 %
Daqo New Energy Corp (ADR) DQ 55.00 55.37 5.60 49.77 10.51 %
Smith Micro Software, Inc. SMSI 4.00 4.82 1.20 3.62 10.50 %
Intrexon Corp XON 5.00 5.62 1.10 4.53 10.50 %
Snap Inc SNAP 19.00 19.01 1.81 17.20 10.47 %
Renewable Energy Group Inc REGI 25.00 25.51 2.85 22.66 10.33 %
HUYA Inc - ADR HUYA 20.00 20.48 2.35 18.13 10.31 %
Chemours Co CC 16.00 16.66 2.15 14.51 10.27 %
Peabody Energy Corporation BTU 8.00 8.11 0.85 7.26 10.19 %
Turtle Beach Corp HEAR 9.00 9.07 0.90 8.17 10.16 %
Anavex Life Sciences Corp AVXL 2.50 3.17 0.90 2.27 10.13 %
BioSig Technologies Inc BSGM 5.00 5.19 0.65 4.54 10.13 %
American Axle & Manufact. Holdings, Inc. AXL 9.00 9.38 1.20 8.18 10.02 %
Fluor Corporation (NEW) FLR 20.00 20.14 1.95 18.19 9.95 %
Crispr Therapeutics AG CRSP 55.00 58.13 8.10 50.03 9.93 %
Banco Bbva Argentina SA (ADR) BBAR 5.00 5.15 0.60 4.55 9.89 %
Cooper-Standard Holdings Inc CPS 30.00 31.00 3.70 27.30 9.89 %
PDC Energy Inc PDCE 22.50 22.90 2.40 20.50 9.76 %
Pinduoduo Inc PDD 39.00 39.34 3.80 35.54 9.74 %
IMPINJ Inc PI 30.00 31.34 4.00 27.34 9.73 %
Direxion Technology Bull 3X Shares TECL 285.00 285.64 25.90 259.74 9.73 %
Eventbrite Inc EB 20.00 20.59 2.35 18.24 9.65 %
Carvana Co CVNA 80.00 83.59 10.60 72.99 9.60 %
Guardant Health Inc GH 80.00 83.68 10.60 73.08 9.47 %
Blueprint Medicines Corp BPMC 75.00 79.72 11.20 68.52 9.46 %
ProShares UltraPro NASDAQ Biotechnology UBIO 32.00 32.64 3.40 29.24 9.44 %
Advanced Micro Devices, Inc. AMD 50.00 51.05 5.35 45.70 9.41 %
PetIQ Inc PETQ 29.00 29.46 2.95 26.51 9.39 %
Crowdstrike Holdings Inc CRWD 60.00 62.26 7.40 54.86 9.37 %
Elastic NV ESTC 70.00 70.33 6.30 64.03 9.32 %
Ultra DJ-AIG Crude Oil ProShares UCO 18.00 18.66 2.19 16.47 9.29 %
Sunrun Inc RUN 17.00 17.36 1.80 15.56 9.25 %
Lendingtree Inc TREE 310.00 311.44 27.60 283.84 9.22 %
Axonics Modulation Technologies Inc AXNX 30.00 31.78 4.30 27.48 9.17 %
Corvus Pharmaceuticals Inc CRVS 5.00 5.98 1.40 4.58 9.17 %
Curo Group Holdings Corp CURO 10.00 10.71 1.55 9.16 9.17 %
Telaria Inc TLRA 10.00 10.71 1.55 9.16 9.17 %
Hertz Global Holdings Inc HTZ 16.00 16.32 1.65 14.67 9.07 %
Natera Inc NTRA 35.00 37.19 5.10 32.09 9.07 %
Nutanix Inc NTNX 32.50 34.61 4.80 29.81 9.02 %
Pitney Bowes Inc. PBI 4.00 4.02 0.35 3.67 8.99 %
AxoGen Inc AXGN 12.50 13.02 1.55 11.47 8.98 %
EXACT Sciences Corporation EXAS 85.00 85.90 7.90 78.00 8.97 %
Shopify Inc (US) SHOP 460.00 465.45 43.20 422.25 8.94 %
Veeco Instruments Inc. VECO 16.00 16.39 1.70 14.69 8.92 %
Direxion Technology Bear 3X Shares TECS 6.00 6.01 0.50 5.51 8.89 %
Arena Pharmaceuticals, Inc. ARNA 45.00 45.49 4.15 41.34 8.85 %
Blucora Inc BCOR 22.50 22.68 2.00 20.68 8.80 %
GoPro Inc GPRO 4.00 4.39 0.71 3.68 8.70 %
Laredo Petroleum Inc LPI 2.00 2.19 0.35 1.84 8.70 %
Momo Inc (ADR) MOMO 35.00 35.80 3.60 32.20 8.70 %
Nordic American Tanker Ltd NAT 4.00 4.43 0.75 3.68 8.70 %
Baozun Inc (ADR) BZUN 35.00 35.74 3.50 32.24 8.56 %
American Superconductor Corporation AMSC 8.00 8.22 0.85 7.37 8.55 %
LYFT Inc LYFT 47.50 47.96 4.20 43.76 8.55 %
Syros Pharmaceuticals Inc SYRS 7.50 7.81 0.90 6.91 8.54 %
World Acceptance Corp. WRLD 90.00 91.22 8.30 82.92 8.54 %
Frontdoor Inc FTDR 48.00 48.13 3.90 44.23 8.52 %
Conduent Inc CNDT 5.00 5.46 0.85 4.61 8.46 %
Bed Bath & Beyond Inc. BBBY 15.00 15.98 2.13 13.85 8.30 %
Direxion Daily China Bull 3x Shares YINN 20.00 20.87 2.40 18.47 8.28 %
APHRIA INC APHA 5.00 5.32 0.70 4.62 8.23 %
Under Armour Inc UAA 20.00 20.20 1.72 18.48 8.23 %
Unisys Corporation UIS 12.00 12.39 1.30 11.09 8.21 %
DHT Holdings Inc DHT 7.00 7.27 0.80 6.47 8.19 %
Slack Technologies Inc WORK 21.00 22.31 2.90 19.41 8.19 %
USANA Health Sciences, Inc. USNA 80.00 80.39 6.40 73.99 8.12 %
Banco Macro SA (ADR) BMA 30.00 32.45 4.70 27.75 8.11 %
Mattel Inc MAT 14.00 14.35 1.40 12.95 8.11 %
Etfmg Alternative Harvest Etf MJ 18.00 18.30 1.65 16.65 8.11 %
Brooks Automation, Inc BRKS 42.50 42.82 3.50 39.32 8.09 %
Direxion Emerging Markets Bear 3X Shares EDZ 32.00 32.81 3.20 29.61 8.07 %
Direxion Energy Bull 3X Shares ERX 15.00 15.68 1.80 13.88 8.07 %
Ionis Pharmaceuticals Inc IONS 60.00 60.02 4.50 55.52 8.07 %
ANI Pharmaceuticals Inc ANIP 60.00 60.85 5.30 55.55 8.01 %
First Majestic Silver Corp. AG 10.00 10.46 1.20 9.26 7.99 %
Cimpress PLC CMPR 105.00 106.95 9.70 97.25 7.97 %
Tata Motors Limited (ADR) TTM 13.00 13.29 1.25 12.04 7.97 %
Floor & Decor Holdings Inc FND 47.50 48.31 4.30 44.01 7.93 %
Grocery Outlet Holding Corp GO 35.00 35.03 2.60 32.43 7.92 %
Quotient Ltd QTNT 7.50 8.50 1.55 6.95 7.91 %
Intersect ENT Inc XENT 22.50 24.05 3.20 20.85 7.91 %
Skechers USA Inc SKX 41.00 41.20 3.20 38.00 7.89 %
Align Technology, Inc. ALGN 270.00 273.22 22.90 250.32 7.86 %
Canopy Growth Corporation CGC 22.50 24.16 3.30 20.86 7.86 %
Eldorado Gold Corp (USA) EGO 7.00 7.39 0.90 6.49 7.86 %
Evolus Inc EOLS 11.00 11.15 0.95 10.20 7.84 %
LendingClub Corp LC 12.00 12.48 1.35 11.13 7.82 %
CEL-SCI Corporation CVM 10.00 12.38 3.10 9.28 7.76 %
Veritiv Corp VRTV 15.00 15.77 1.85 13.92 7.76 %
Canadian Solar Inc. CSIQ 21.00 22.00 2.50 19.50 7.69 %
Akcea Therapeutics Inc AKCA 15.00 17.33 3.40 13.93 7.68 %
Innovative Industrial Properties Inc IIPR 80.00 81.51 7.20 74.31 7.66 %
Park Hotels & Resorts Inc PK 22.50 24.41 3.50 20.91 7.60 %
World Wrestling Entertainment, Inc. WWE 60.00 61.96 6.20 55.76 7.60 %
Pan American Silver Corp. (USA) PAAS 22.00 22.10 1.65 20.45 7.58 %
Direxion Emerging Markets Bull 3X Shares EDC 85.00 89.94 10.90 79.04 7.54 %
Alcoa Corp AA 17.00 17.11 1.30 15.81 7.53 %
Athersys, Inc. ATHX 1.00 1.28 0.35 0.93 7.53 %
Enerplus Corp (USA) ERF 6.00 6.08 0.50 5.58 7.53 %
OraSure Technologies, Inc. OSUR 7.50 8.12 1.15 6.97 7.53 %
TrueCar Inc TRUE 4.00 4.32 0.60 3.72 7.53 %
Allegheny Technologies Incorporated ATI 17.50 17.88 1.60 16.28 7.49 %
Direxion Daily India Bull 3x Shares INDL 69.00 69.49 5.30 64.19 7.49 %
Upland Software Inc UPLD 40.00 40.91 3.70 37.21 7.50 %
Twilio Inc TWLO 115.00 119.08 12.05 107.03 7.45 %
AngloGold Ashanti Limited (ADR) AU 20.00 20.57 1.95 18.62 7.41 %
Teladoc Health Inc TDOC 95.00 98.25 9.80 88.45 7.41 %
Madrigal Pharmaceuticals Inc MDGL 80.00 84.00 9.50 74.50 7.38 %
Wix.Com Ltd WIX 140.00 140.38 10.00 130.38 7.38 %
Glaukos Corp GKOS 55.00 57.93 6.70 51.23 7.36 %
Merit Medical Systems, Inc. MMSI 35.00 36.50 3.90 32.60 7.36 %
Netflix Inc NFLX 335.00 338.33 26.30 312.03 7.36 %
Micron Technology, Inc. MU 57.50 58.97 5.40 53.57 7.34 %
Western Digital Corp WDC 67.50 68.80 5.90 62.90 7.32 %
Inphi Corporation IPHI 80.00 83.25 8.70 74.55 7.31 %
Enanta Pharmaceuticals Inc ENTA 55.00 57.96 6.70 51.26 7.30 %
Inovalon Holdings Inc INOV 20.00 20.24 1.60 18.64 7.30 %
Iridium Communications Inc IRDM 26.00 26.53 2.30 24.23 7.30 %
Navistar International Corp NAV 26.00 26.68 2.45 24.23 7.30 %
Nautilus, Inc. NLS 2.50 3.53 1.20 2.33 7.30 %
Sibanye Gold Ltd (ADR) SBGL 10.00 10.77 1.45 9.32 7.30 %
8x8, Inc. EGHT 20.00 20.70 2.05 18.65 7.24 %
Penumbra Inc PEN 165.00 168.95 15.10 153.85 7.25 %
Vocera Communications Inc VCRA 20.00 21.55 2.90 18.65 7.24 %
Zendesk Inc ZEN 85.00 85.57 6.30 79.27 7.23 %
Wabash National Corporation WNC 12.50 12.56 0.90 11.66 7.20 %
AVEO Pharmaceuticals, Inc. AVEO 0.50 0.62 0.15 0.47 7.18 %
Adaptive Biotechnologies Corp ADPT 25.00 26.83 3.50 23.33 7.16 %
Ollie's Bargain Outlet Holdings Inc OLLI 52.50 53.69 4.70 48.99 7.16 %
Groupon Inc GRPN 3.00 3.14 0.34 2.80 7.14 %
RingCentral Inc RNG 195.00 196.14 14.10 182.04 7.12 %
Under Armour, Inc. UA 17.50 18.09 1.75 16.34 7.10 %
Turning Point Brands Inc TPB 25.00 27.05 3.70 23.35 7.07 %
Hawaiian Holdings, Inc. HA 28.00 28.41 2.25 26.16 7.03 %
Chuy's Holdings Inc CHUY 25.00 25.17 1.80 23.37 6.97 %
Hibbett Sports, Inc. HIBB 25.00 26.97 3.60 23.37 6.97 %
Terex Corporation TEX 27.00 27.04 1.80 25.24 6.97 %
Biogen Inc BIIB 285.00 287.25 20.80 266.45 6.96 %
Ameresco Inc AMRC 20.00 20.01 1.30 18.71 6.89 %
JD.Com Inc(ADR) JD 40.00 40.07 2.65 37.42 6.89 %
International Game Technology PLC IGT 14.00 14.25 1.15 13.10 6.87 %
51job, Inc. (ADR) JOBS 85.00 86.14 6.60 79.54 6.86 %
UltraShort Oil & Gas ProShares DUG 41.00 41.07 2.70 38.37 6.85 %
Jeld-Wen Holding Inc JELD 25.00 25.50 2.10 23.40 6.84 %
Office Depot Inc ODP 2.50 2.51 0.17 2.34 6.84 %
Perion Network Ltd PERI 7.50 9.37 2.35 7.02 6.84 %
Insperity Inc NSP 90.00 92.90 8.60 84.30 6.76 %
United States Steel Corporation X 9.00 9.95 1.52 8.43 6.76 %
Albireo Pharma Inc ALBO 22.50 24.78 3.70 21.08 6.74 %
Ciena Corporation CIEN 42.00 42.18 2.83 39.35 6.73 %
Penn National Gaming, Inc PENN 25.00 25.18 1.75 23.43 6.72 %
SINA Corp SINA 40.00 41.63 4.15 37.48 6.72 %
Hanesbrands Inc. HBI 14.00 14.22 1.10 13.12 6.71 %
Radius Health Inc RDUS 17.50 19.50 3.10 16.40 6.71 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 71.00 71.75 5.20 66.55 6.69 %
Apache Corporation APA 30.00 31.73 3.60 28.13 6.65 %
Amicus Therapeutics, Inc. FOLD 9.00 9.79 1.35 8.44 6.64 %
Designer Brands Inc DBI 15.00 15.77 1.70 14.07 6.61 %
Delek US Holdings Inc DK 30.00 30.54 2.40 28.14 6.61 %
Grupo Televisa SAB (ADR) TV 12.00 12.01 0.75 11.26 6.62 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 12.00 12.16 0.90 11.26 6.57 %
Cyberark Software Ltd CYBR 135.00 139.00 12.30 126.70 6.55 %
Methanex Corporation (USA) MEOH 40.00 40.20 2.65 37.55 6.52 %
First Solar, Inc. FSLR 50.00 51.55 4.60 46.95 6.50 %
Direxion Mid Cap Bull 3X Shares MIDU 50.00 50.67 3.70 46.97 6.45 %
Direxion Energy Bear 3X Shares ERY 40.00 43.48 5.90 37.58 6.44 %
NVIDIA Corporation NVDA 245.00 247.96 17.80 230.16 6.45 %
Tabula Rasa HealthCare Inc TRHC 50.00 54.79 7.80 46.99 6.41 %
Brookdale Senior Living, Inc. BKD 7.00 7.23 0.65 6.58 6.38 %
Dropbox Inc DBX 17.00 17.63 1.65 15.98 6.38 %
Gardner Denver Holdings Inc GDI 34.00 34.56 2.60 31.96 6.38 %
Proto Labs Inc PRLB 105.00 108.50 9.80 98.70 6.38 %
Advanced Energy Industries, Inc. AEIS 75.00 76.15 5.60 70.55 6.31 %
Fabrinet FN 65.00 66.14 5.00 61.14 6.31 %
IAC/InterActiveCorp IAC 270.00 272.68 18.70 253.98 6.31 %
IPG Photonics Corporation IPGP 140.00 144.91 13.20 131.71 6.29 %
Pretium Resources, Inc. PVG 10.00 10.56 1.15 9.41 6.27 %
Sociedad Quimica y Minera de Chile (ADR) SQM 29.00 29.84 2.55 27.29 6.27 %
2U Inc TWOU 20.00 21.92 3.10 18.82 6.27 %
Comtech Telecomm. Corp. CMTL 35.00 36.14 3.20 32.94 6.25 %
MKS Instruments, Inc. MKSI 115.00 116.53 8.30 108.23 6.26 %
WESCO International, Inc. WCC 55.00 55.16 3.40 51.76 6.26 %
Vericel Corp VCEL 15.00 16.77 2.65 14.12 6.23 %
Cabot Microelectronics Corporation CCMP 155.00 156.06 10.10 145.96 6.19 %
i3 Verticals Inc IIIV 30.00 32.25 4.00 28.25 6.19 %
LivePerson, Inc. LPSN 40.00 42.57 4.90 37.67 6.19 %
Silk Road Medical Inc SILK 40.00 43.67 6.00 37.67 6.19 %
Calavo Growers, Inc. CVGW 80.00 80.35 5.00 75.35 6.17 %
Five9 Inc FIVN 70.00 73.15 7.20 65.95 6.14 %
Teradyne, Inc. TER 70.00 71.55 5.60 65.95 6.14 %
Flex Ltd FLEX 13.00 13.45 1.20 12.25 6.12 %
SiteOne Landscape Supply Inc SITE 95.00 95.62 6.10 89.52 6.12 %
Expedia Group Inc EXPE 110.00 110.17 6.50 103.67 6.11 %
Nokia Oyj (ADR) NOK 4.00 4.12 0.35 3.77 6.10 %
Caesarstone Ltd CSTE 15.00 15.39 1.25 14.14 6.08 %
Minerva Neurosciences Inc NERV 7.50 8.57 1.50 7.07 6.08 %
PTC Inc PTC 77.50 78.86 5.80 73.06 6.08 %
Direxion Small Cap Bull 3X Shares TNA 70.00 74.15 8.15 66.00 6.07 %
58.com Inc (ADR) WUBA 65.00 66.98 5.70 61.28 6.07 %
Autodesk, Inc. ADSK 195.00 195.84 11.95 183.90 6.04 %
Big Lots, Inc. BIG 25.00 27.48 3.90 23.58 6.04 %
PROSHARES FTSE XINHU XPP 65.00 65.50 4.20 61.30 6.04 %
CNX Resources Corp CNX 6.00 6.98 1.32 5.66 6.01 %
ON Semiconductor Corp ON 24.00 24.79 2.15 22.64 6.01 %
Spectrum Brands Holdings Inc SPB 60.00 61.90 5.30 56.60 6.01 %
Arch Coal Inc ARCH 60.00 62.41 5.80 56.61 5.99 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 22.00 22.61 1.85 20.76 5.97 %
Spotify Technology SA SPOT 145.00 148.93 12.10 136.83 5.97 %
Loop Industries Inc LOOP 10.00 10.19 0.75 9.44 5.93 %
Sogou Inc SOGO 5.00 5.37 0.65 4.72 5.93 %
Tufin Software Technologies Ltd TUFN 12.50 14.45 2.65 11.80 5.93 %
Power Integrations Inc POWI 100.00 103.11 8.70 94.41 5.92 %
Dave & Buster's Entertainment Inc PLAY 45.00 46.49 4.00 42.49 5.91 %
Liberty Global PLC LBTYA 20.00 20.34 1.45 18.89 5.88 %
Lululemon Athletica Inc LULU 240.00 242.41 15.75 226.66 5.89 %
Sanmina Corp SANM 33.00 33.67 2.50 31.17 5.87 %
Trinity Industries Inc TRN 20.00 20.39 1.50 18.89 5.88 %
Red Rock Resorts Inc RRR 22.50 23.11 1.85 21.26 5.83 %
Calix Inc CALX 8.00 8.66 1.10 7.56 5.82 %
Cleveland-Cliffs Inc CLF 7.00 7.58 0.96 6.62 5.82 %
Devon Energy Corp DVN 24.00 25.00 2.32 22.68 5.82 %
New Oriental Education & Tech Grp (ADR) EDU 130.00 132.25 9.40 122.85 5.82 %
Mylan NV MYL 20.00 21.65 2.75 18.90 5.82 %
Trex Company Inc TREX 95.00 98.99 9.20 89.79 5.80 %
CommVault Systems, Inc. CVLT 45.00 45.54 3.00 42.54 5.78 %
United States Cellular Corp USM 35.00 35.94 2.85 33.09 5.77 %
Penn Virginia Corporation PVAC 25.00 27.34 3.70 23.64 5.75 %
SYNNEX Corporation SNX 145.00 146.61 9.50 137.11 5.75 %
Bausch Health Companies Inc BHC 29.00 29.75 2.32 27.43 5.73 %
NIC Inc. EGOV 22.50 22.78 1.50 21.28 5.73 %
Weibo Corp (ADR) WB 40.00 44.13 6.30 37.83 5.74 %
Applied Materials, Inc. AMAT 62.50 63.17 4.05 59.12 5.72 %
AppFolio Inc APPF 120.00 123.61 10.10 113.51 5.72 %
Evolution Petroleum Corp EPM 5.00 5.08 0.35 4.73 5.71 %
NetApp Inc. NTAP 60.00 60.56 3.80 56.76 5.71 %
Direxion Daily Financial Bear 3X Shares FAZ 26.00 26.06 1.46 24.60 5.69 %
Allegiant Travel Company ALGT 170.00 170.07 9.20 160.87 5.68 %
Lantheus Holdings Inc LNTH 17.50 18.71 2.15 16.56 5.68 %
Luxfer Holdings PLC LXFR 17.50 17.61 1.05 16.56 5.68 %
Tower Semiconductor Ltd. (USA) TSEM 24.00 24.81 2.10 22.71 5.68 %
BioMarin Pharmaceutical Inc. BMRN 85.00 87.54 7.10 80.44 5.67 %
Rev Group Inc REVG 10.00 10.77 1.30 9.46 5.65 %
Aspen Technology, Inc. AZPN 140.00 140.74 8.20 132.54 5.63 %
Direxion Daily Financial Bull 3X Shares FAS 100.00 100.38 5.70 94.68 5.62 %
II-VI, Inc. IIVI 35.00 37.44 4.30 33.14 5.63 %
Kulicke and Soffa Industries Inc. KLIC 27.00 27.41 1.85 25.56 5.63 %
Tilly's Inc TLYS 7.50 8.50 1.40 7.10 5.63 %
Beacon Roofing Supply, Inc. BECN 35.00 36.24 3.10 33.14 5.61 %
Deutsche Bank AG (USA) DB 8.00 8.28 0.70 7.58 5.61 %
Axos Financial Inc AX 30.00 30.06 1.65 28.41 5.60 %
Credit Acceptance Corp. CACC 450.00 452.66 26.50 426.16 5.59 %
PRA Health Sciences Inc PRAH 105.00 105.95 6.50 99.45 5.58 %
Dell Technologies Inc DELL 47.50 49.30 4.30 45.00 5.56 %
Xerox Holdings Corp XRX 36.00 36.03 1.93 34.10 5.56 %
Chegg Inc CHGG 40.00 43.00 5.10 37.90 5.54 %
Vivint Solar Inc VSLR 8.00 8.88 1.30 7.58 5.54 %
Kennametal Inc. KMT 35.00 35.92 2.75 33.17 5.52 %
Vicor Corp VICR 50.00 54.49 7.10 47.39 5.51 %
Kohl's Corporation KSS 45.00 46.16 3.50 42.66 5.49 %
LivaNova PLC LIVN 70.00 73.66 7.30 66.36 5.49 %
Sturm Ruger & Company Inc RGR 50.00 50.15 2.75 47.40 5.49 %
Hilton Grand Vacations Inc HGV 34.00 34.24 2.00 32.24 5.46 %
Direxion Mid Cap Bear 3X Shares MIDZ 39.00 39.93 2.95 36.98 5.46 %
EOG Resources Inc EOG 82.50 84.09 5.85 78.24 5.44 %
EPAM Systems Inc EPAM 230.00 231.82 13.70 218.12 5.45 %
Market Vectors Oil Services ETF OIH 12.00 12.28 0.90 11.38 5.45 %
Group 1 Automotive, Inc. GPI 100.00 102.95 8.10 94.85 5.43 %
Boise Cascade Co BCC 36.50 37.23 2.60 34.63 5.40 %
Deckers Outdoor Corp DECK 170.00 174.98 13.70 161.28 5.41 %
GameStop Corp. GME 4.00 4.59 0.80 3.79 5.40 %
Jumei International Holding Ltd(ADR) JMEI 18.00 18.53 1.45 17.08 5.39 %
Vishay Intertechnology VSH 22.50 22.80 1.45 21.35 5.39 %
Donnelley Financial Solutions Inc DFIN 10.00 10.04 0.55 9.49 5.37 %
F5 Networks, Inc. FFIV 135.00 135.04 6.90 128.14 5.35 %
OSI Systems, Inc. OSIS 100.00 100.22 5.30 94.92 5.35 %
Oshkosh Corp OSK 90.00 90.43 5.00 85.43 5.35 %
Teradata Corporation TDC 25.00 26.53 2.80 23.73 5.35 %
Vertex Pharmaceuticals Incorporated VRTX 230.00 233.92 15.60 218.32 5.35 %
AutoNation, Inc. AN 45.00 45.12 2.40 42.72 5.34 %
Harmonic Inc HLIT 7.50 8.12 1.00 7.12 5.34 %
Tradeweb Markets Inc TW 45.00 45.82 3.10 42.72 5.34 %
Asbury Automotive Group, Inc. ABG 100.00 102.96 8.00 94.96 5.31 %
ProShares UltraShort QQQ (ETF) QID 21.00 21.29 1.35 19.94 5.32 %
MicroStrategy Incorporated MSTR 145.00 145.90 8.20 137.70 5.30 %
Corelogic Inc CLGX 45.00 45.34 2.60 42.74 5.29 %
Avid Bioservices Inc CDMO 5.00 6.50 1.75 4.75 5.26 %
Cemex SAB de CV (ADR) CX 4.00 4.14 0.34 3.80 5.26 %
Revance Therapeutics Inc RVNC 20.00 22.10 3.10 19.00 5.26 %
Alibaba Group Holding Ltd - ADR BABA 220.00 222.38 13.35 209.03 5.25 %
American Woodmark Corporation AMWD 110.00 114.03 9.50 104.53 5.23 %
Bonanza Creek Energy Inc BCEI 17.50 19.03 2.40 16.63 5.23 %
Nordstrom, Inc. JWN 37.50 39.69 4.05 35.64 5.22 %
Silicon Laboratories SLAB 115.00 119.29 10.00 109.29 5.22 %
TechnipFMC PLC FTI 19.00 19.41 1.35 18.06 5.20 %
Canada Goose Holdings inc. GOOS 30.00 34.42 5.90 28.52 5.19 %
PowerFleet Inc PWFL 7.50 7.98 0.85 7.13 5.19 %
Harsco Corp HSC 17.50 19.59 2.95 16.64 5.17 %
Tencent Music Entertainment Group - ADR TME 13.00 13.86 1.50 12.36 5.18 %
Elanco Animal Health Inc ELAN 30.00 30.63 2.10 28.53 5.15 %
Altra Industrial Motion Corp AIMC 35.00 35.89 2.60 33.29 5.14 %
KB Home KBH 37.00 37.83 2.64 35.19 5.14 %
Banc of California Inc BANC 17.00 17.17 1.00 16.17 5.13 %
Gold Fields Limited (ADR) GFI 6.00 6.36 0.65 5.71 5.08 %
NanoString Technologies Inc NSTG 25.00 29.89 6.10 23.79 5.09 %
ProShares Ultra QQQ (ETF) QLD 130.00 134.11 10.40 123.71 5.08 %
Facebook Inc FB 220.00 221.47 12.05 209.42 5.05 %
M/I Homes Inc MHO 45.00 45.84 3.00 42.84 5.04 %
Intellia Therapeutics Inc NTLA 12.50 14.35 2.45 11.90 5.04 %
New York Times Co NYT 33.00 33.67 2.25 31.42 5.03 %
Patterson Companies, Inc. PDCO 23.00 23.70 1.80 21.90 5.02 %
AMN Healthcare Services, Inc. AMN 65.00 67.00 5.10 61.90 5.01 %
CarMax, Inc KMX 95.00 95.87 5.40 90.47 5.01 %
Papa John's Int'l, Inc. PZZA 62.50 64.42 4.90 59.52 5.01 %
Las Vegas Sands Corp. LVS 70.00 70.07 3.40 66.67 4.99 %
VMware, Inc. VMW 145.00 148.69 10.60 138.09 5.00 %
Amazon.com, Inc. AMZN 1,890.00 1,892.55 92.15 1,800.40 4.98 %
Booking Holdings Inc BKNG 1,990.00 1,991.26 95.70 1,895.56 4.98 %
BorgWarner Inc. BWA 40.00 40.50 2.40 38.10 4.99 %
Ralph Lauren Corp RL 115.00 118.98 9.40 109.58 4.95 %
Sapiens International Corporation N.V. SPNS 25.00 25.62 1.80 23.82 4.95 %
Extended Stay America Inc STAY 14.00 14.04 0.70 13.34 4.95 %
Livent Corp LTHM 7.50 8.80 1.65 7.15 4.90 %
Vail Resorts, Inc. MTN 250.00 250.02 11.70 238.32 4.90 %
Sabre Corp SABR 22.50 22.60 1.15 21.45 4.90 %
Strategic Education Inc STRA 160.00 163.13 10.60 152.53 4.90 %
Seagate Technology PLC STX 60.00 61.05 3.85 57.20 4.90 %
YPF SA (ADR) YPF 9.00 9.83 1.25 8.58 4.90 %
Fair Isaac Corporation FICO 400.00 407.53 26.10 381.43 4.87 %
Goodyear Tire & Rubber Co GT 14.00 14.60 1.25 13.35 4.87 %
Apple Inc. AAPL 315.00 316.55 16.10 300.45 4.84 %
Cigna Corp CI 210.00 213.04 12.70 200.34 4.82 %
Cabot Oil & Gas Corporation COG 15.00 15.51 1.20 14.31 4.82 %
CTS Corporation CTS 30.00 30.52 1.90 28.62 4.82 %
Warrior Met Coal Inc HCC 20.00 21.58 2.50 19.08 4.82 %
Kraton Corp KRA 20.00 22.28 3.20 19.08 4.82 %
Marathon Petroleum Corp MPC 55.00 56.17 3.70 52.47 4.82 %
Galapagos NV GLPG 230.00 238.72 19.20 219.52 4.77 %
NCR Corporation NCR 34.00 35.00 2.55 32.45 4.78 %
TopBuild Corp BLD 110.00 113.90 8.90 105.00 4.76 %
Masco Corp MAS 49.00 49.33 2.55 46.78 4.75 %
Verso Corp VRS 15.00 16.72 2.40 14.32 4.75 %
Crown Holdings, Inc. CCK 72.50 73.23 4.00 69.23 4.72 %
Ultra Dow30 ProShares DDM 58.00 58.23 2.85 55.38 4.73 %
Pluralsight Inc PS 17.50 19.71 3.00 16.71 4.73 %
Paypal Holdings Inc PYPL 115.00 116.16 6.35 109.81 4.73 %
NewLink Genetics Corp NLNK 2.00 2.26 0.35 1.91 4.71 %
United States Natural Gas Fund, LP UNG 14.00 14.86 1.49 13.37 4.71 %
Cohu, Inc. COHU 22.50 24.99 3.50 21.49 4.70 %
LCI Industries LCII 105.00 108.80 8.50 100.30 4.69 %
Levi Strauss & Co. LEVI 19.00 20.00 1.85 18.15 4.68 %
MGM Resorts International MGM 32.00 32.39 1.82 30.57 4.68 %
MasTec, Inc. MTZ 60.00 63.32 6.00 57.32 4.68 %
Global X Silver Miners ETF SIL 31.00 31.27 1.65 29.62 4.68 %
Tractor Supply Company TSCO 92.50 93.66 5.30 88.36 4.69 %
ProShares UltraPro Short 20+ Year Treasury TTT 15.00 15.08 0.75 14.33 4.67 %
Intuitive Surgical, Inc. ISRG 600.00 601.40 28.10 573.30 4.66 %
Kinsale Capital Group Inc KNSL 110.00 110.50 5.40 105.10 4.66 %
DENTSPLY SIRONA Inc XRAY 60.00 60.34 3.00 57.34 4.64 %
Yum China Holdings Inc YUMC 45.00 46.01 3.00 43.01 4.64 %
United States Oil Fund LP (ETF) USO 12.00 12.24 0.77 11.47 4.62 %
Aeglea Bio Therapeutics Inc AGLE 7.50 7.87 0.70 7.17 4.60 %
Criteo SA (ADR) CRTO 12.50 14.40 2.45 11.95 4.60 %
Despegar.com Corp DESP 12.50 13.30 1.35 11.95 4.60 %
Fanhua Inc (ADR) FANH 25.00 26.65 2.75 23.90 4.60 %
Tutor Perini Corp TPC 10.00 11.41 1.85 9.56 4.60 %
Winnebago Industries, Inc. WGO 50.00 55.00 7.20 47.80 4.60 %
FedEx Corporation FDX 155.00 157.56 9.35 148.21 4.58 %
LPL Financial Holdings Inc LPLA 95.00 97.03 6.20 90.83 4.59 %
Targa Resources Corp TRGP 40.00 40.20 1.95 38.25 4.58 %
VanEck Vectors Gold Miners ETF GDX 28.50 28.94 1.68 27.26 4.55 %
Mercury Systems Inc MRCY 70.00 74.55 7.60 66.95 4.56 %
QUALCOMM, Inc. QCOM 92.50 94.57 6.10 88.47 4.56 %
ResMed Inc. RMD 160.00 161.95 8.90 153.05 4.54 %
CNOOC Ltd (ADR) CEO 165.00 169.05 11.20 157.85 4.53 %
ProShares Ultra Health Care RXL 133.00 133.94 6.70 127.24 4.52 %
Verra Mobility Corp VRRM 15.00 15.15 0.80 14.35 4.53 %
Arconic Inc ARNC 29.00 29.37 1.62 27.75 4.50 %
Catalent Inc CTLT 60.00 61.51 4.10 57.41 4.51 %
PROSHARES EMERG MKTS EET 80.00 80.95 4.40 76.55 4.51 %
Murphy USA Inc MUSA 110.00 113.26 8.00 105.26 4.50 %
Delta Air Lines, Inc. DAL 60.00 60.35 2.92 57.43 4.48 %
FormFactor, Inc. FORM 25.00 27.33 3.40 23.93 4.47 %
SPS Commerce, Inc. SPSC 55.00 56.95 4.30 52.65 4.46 %
H & R Block Inc HRB 24.00 24.33 1.35 22.98 4.44 %
Columbia Sportswear Company COLM 95.00 97.29 6.30 90.99 4.41 %
Constellation Brands, Inc. STZ 190.00 190.27 8.30 181.97 4.41 %
iShares MSCI South Africa Index (ETF) EZA 47.04 47.46 2.40 45.06 4.39 %
Lowe's Companies, Inc. LOW 120.00 120.95 6.00 114.95 4.39 %
MYR Group Inc MYRG 30.00 31.93 3.20 28.73 4.40 %
United States Brent Oil Fund LP BNO 20.00 20.46 1.30 19.16 4.38 %
Guidewire Software Inc GWRE 110.00 112.88 7.50 105.38 4.38 %
W W Grainger Inc GWW 330.00 334.45 18.30 316.15 4.38 %
Tidewater Inc. TDW 15.00 16.77 2.40 14.37 4.38 %
Gol Linhas Aereas Inteligentes SA (ADR) GOL 16.00 17.28 1.95 15.33 4.37 %
Embraer SA (ADR) ERJ 17.50 18.07 1.30 16.77 4.35 %
Rockwell Automation ROK 200.00 201.75 10.10 191.65 4.36 %
UltraShort Russell2000 ProShares TWM 12.00 12.25 0.75 11.50 4.35 %
ANSYS, Inc. ANSS 270.00 273.82 15.00 258.82 4.32 %
Garmin Ltd. GRMN 100.00 100.56 4.70 95.86 4.32 %
Hilton Worldwide Holdings Inc HLT 110.00 110.64 5.20 105.44 4.32 %
Kroger Co KR 28.00 28.41 1.57 26.84 4.32 %
Bitauto Hldg Ltd (ADR) BITA 15.00 15.08 0.70 14.38 4.31 %
Landstar System, Inc. LSTR 115.00 115.44 5.20 110.24 4.32 %
United States Gasoline UGA 31.00 31.27 1.55 29.72 4.31 %
ASML Holding NV (ADR) ASML 290.00 298.38 20.30 278.08 4.29 %
Intel Corporation INTC 60.00 60.54 3.00 57.54 4.28 %
Centurylink Inc CTL 14.00 14.73 1.30 13.43 4.24 %
Culp, Inc. CULP 12.50 13.29 1.30 11.99 4.25 %
Santander Consumer USA Holdings Inc SC 23.00 23.11 1.05 22.06 4.26 %
IDEXX Laboratories, Inc. IDXX 280.00 284.84 16.20 268.64 4.23 %
CIT Group Inc. CIT 45.00 45.25 2.07 43.18 4.21 %
Addus Homecare Corporation ADUS 95.00 97.87 6.70 91.17 4.20 %
Energy Transfer LP ET 13.00 13.07 0.60 12.47 4.21 %
Microchip Technology Inc. MCHP 105.00 109.25 8.50 100.75 4.22 %
FMC Corp FMC 97.50 98.17 4.60 93.57 4.20 %
SVMK Inc SVMK 17.50 19.50 2.70 16.80 4.20 %
Domtar Corp (USA) UFS 37.50 38.99 3.00 35.99 4.20 %
Affimed NV AFMD 2.50 2.90 0.50 2.40 4.17 %
Yamana Gold Inc. (USA) AUY 3.50 3.82 0.46 3.36 4.16 %
Griffon Corporation GFF 20.00 22.00 2.80 19.20 4.17 %
Oceaneering International OII 12.50 14.40 2.40 12.00 4.17 %
Solid Biosciences Inc SLDB 2.50 3.75 1.35 2.40 4.17 %
Tegna Inc TGNA 17.00 17.92 1.60 16.32 4.17 %
Manhattan Associates, Inc. MANH 80.00 84.23 7.40 76.83 4.13 %
NXP Semiconductors NV NXPI 130.00 133.94 9.10 124.84 4.13 %
PulteGroup, Inc. PHM 42.00 42.54 2.21 40.33 4.14 %
BMC Stock Holdings Inc BMCH 30.00 30.91 2.10 28.81 4.13 %
Darling Ingredients Inc DAR 28.00 28.89 2.00 26.89 4.13 %
Hess Corp. HES 65.00 68.48 6.05 62.43 4.12 %
Oxford Industries Inc OXM 70.00 73.23 6.00 67.23 4.12 %
Adobe Inc ADBE 345.00 350.00 18.60 331.40 4.10 %
Lincoln National Corporation LNC 57.50 58.53 3.30 55.23 4.11 %
Axalta Coating Systems Ltd AXTA 29.00 29.61 1.75 27.86 4.09 %
Guggenheim Solar ETF TAN 33.00 33.70 2.00 31.70 4.10 %
Interpublic Group of Companies Inc IPG 24.00 24.06 1.00 23.06 4.08 %
Old Dominion Freight Line ODFL 200.00 205.45 13.30 192.15 4.09 %
Hasbro, Inc. HAS 100.00 104.71 8.60 96.11 4.05 %
Monro Inc MNRO 70.00 74.48 7.20 67.28 4.04 %
Sealed Air Corp SEE 38.00 38.57 2.05 36.52 4.05 %
Fox Corp FOXA 39.00 39.09 1.60 37.49 4.03 %
ZTO Express (Cayman) Inc (ADR) ZTO 23.00 23.91 1.80 22.11 4.03 %
E*TRADE Financial Corp ETFC 45.00 46.52 3.25 43.27 4.01 %
Mastercard Inc MA 320.00 322.00 14.35 307.65 4.01 %
Carnival Corp CCL 50.00 50.68 2.60 48.08 3.99 %
ITT Inc ITT 70.00 72.31 5.00 67.31 4.00 %
Marriott Vacations Worldwide Corp VAC 120.00 123.68 8.30 115.38 4.00 %
Lloyds Banking Group PLC (ADR) LYG 3.00 3.04 0.15 2.89 3.99 %
Live Nation Entertainment, Inc. LYV 72.50 74.92 5.20 69.72 3.99 %
Marathon Oil Corporation MRO 12.00 12.84 1.30 11.54 3.99 %
Texas Instruments Incorporated TXN 130.00 130.86 5.85 125.01 3.99 %
Oracle Corporation ORCL 55.00 55.22 2.32 52.90 3.97 %
Stanley Black & Decker, Inc. SWK 165.00 169.80 11.10 158.70 3.97 %
Carriage Services, Inc. CSV 25.00 25.50 1.45 24.05 3.95 %
Broadcom Inc AVGO 300.00 308.13 19.50 288.63 3.94 %
Juniper Networks, Inc. JNPR 24.00 24.53 1.44 23.09 3.94 %
Olympic Steel, Inc. ZEUS 15.00 16.53 2.10 14.43 3.95 %
Altisource Portfolio Solutions S.A. ASPS 17.50 19.39 2.55 16.84 3.92 %
Atkore International Group Inc ATKR 40.00 42.09 3.60 38.49 3.92 %
Avery Dennison Corp AVY 130.00 130.50 5.40 125.10 3.92 %
Intuit Inc. INTU 280.00 285.03 15.60 269.43 3.92 %
TCF Financial Corp TCF 45.00 45.30 2.00 43.30 3.93 %
Ooma Inc OOMA 12.50 14.03 2.00 12.03 3.91 %
Spirit AeroSystems Holdings, Inc. SPR 60.00 64.74 7.00 57.74 3.91 %
ImmunoGen, Inc. IMGN 4.00 4.70 0.85 3.85 3.90 %
Mobileiron Inc MOBL 4.00 4.85 1.00 3.85 3.90 %
Motorola Solutions Inc MSI 175.00 176.95 8.50 168.45 3.89 %
Goldman Sachs Group Inc GS 245.00 245.77 9.90 235.87 3.87 %
Packaging Corp Of America PKG 105.00 106.10 5.00 101.10 3.86 %
Royal Gold, Inc (USA) RGLD 110.00 114.12 8.20 105.92 3.85 %
Universal Forest Products, Inc. UFPI 45.00 48.03 4.70 43.33 3.85 %
Direxion Daily China 3X Bear Shares YANG 35.00 40.00 6.30 33.70 3.86 %
Cubic Corporation CUB 65.00 68.70 6.10 62.60 3.83 %
eBay Inc EBAY 35.00 35.73 2.02 33.71 3.83 %
SPDR S&P Semiconductor (ETF) XSD 110.00 110.54 4.60 105.94 3.83 %
Citizens Financial Group Inc CFG 40.00 40.08 1.55 38.53 3.82 %
Liberty Media Formula One FWONA 45.00 46.00 2.65 43.35 3.81 %
Lamb Weston Holdings Inc LW 90.00 91.20 4.50 86.70 3.81 %
Interface, Inc. TILE 15.00 16.05 1.60 14.45 3.81 %
Ultra Russell2000 ProShares UWM 75.00 78.65 6.40 72.25 3.81 %
Halliburton Company HAL 22.50 23.78 2.10 21.68 3.78 %
Seritage Growth Properties SRG 39.00 39.93 2.35 37.58 3.78 %
XBiotech Inc XBIT 22.50 23.03 1.35 21.68 3.78 %
Starbucks Corporation SBUX 92.50 92.54 3.40 89.14 3.77 %
Ultra Gold ProShares UGL 51.00 51.45 2.30 49.15 3.76 %
Edison International EIX 77.50 78.20 3.50 74.70 3.75 %
iShares Dow Jones US Oil Equip. (ETF) IEZ 18.00 18.80 1.45 17.35 3.75 %
ALPS Medical Breakthroughs ETF SBIO 41.00 41.73 2.20 39.53 3.73 %
Trivago NV - ADR TRVG 2.50 2.91 0.50 2.41 3.73 %
BJ's Restaurants, Inc. BJRI 35.00 38.85 5.10 33.75 3.70 %
Digital Realty Trust, Inc. DLR 125.00 125.73 5.20 120.53 3.71 %
iShares MSCI Europe Financials ETF EUFN 19.00 19.02 0.70 18.32 3.71 %
UltraShort Gold ProShares GLL 50.00 50.56 2.35 48.21 3.71 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 14.00 14.77 1.27 13.50 3.70 %
Zoetis Inc ZTS 140.00 141.90 6.90 135.00 3.70 %
China Unicom (Hong Kong) Limited (ADR) CHU 9.00 9.18 0.50 8.68 3.69 %
Keurig Dr Pepper Inc KDP 27.00 27.09 1.05 26.04 3.69 %
Kirkland Lake Gold Ltd KL 40.00 43.68 5.10 38.58 3.68 %
Murphy Oil Corporation MUR 22.50 24.55 2.85 21.70 3.69 %
RenaissanceRe Holdings Ltd. RNR 190.00 192.26 9.00 183.26 3.68 %
United States 12 Month Oil Fund LP USL 22.00 22.37 1.15 21.22 3.68 %
Franklin Resources, Inc. BEN 25.00 25.52 1.40 24.12 3.65 %
Popular Inc BPOP 60.00 60.56 2.67 57.89 3.64 %
Microsoft Corporation MSFT 165.00 166.49 7.30 159.19 3.65 %
* Restaurant Brands International Inc. QSR 65.00 65.31 2.60 62.71 3.65 %
UltraShort Basic Materials ProShares SMN 23.00 23.94 1.75 22.19 3.65 %
RealPage Inc RP 55.00 57.78 4.70 53.08 3.62 %
TAKEDA PHARMACEUTICAL CO LTD TAK 20.00 20.10 0.80 19.30 3.63 %
American Express Company AXP 130.00 130.53 5.05 125.48 3.60 %
Seacor Holdings, Inc. CKH 40.00 41.91 3.30 38.61 3.60 %
DuPont de Nemours Inc DD 60.00 61.77 3.85 57.92 3.59 %
Vodafone Group Plc (ADR) VOD 20.00 20.16 0.85 19.30 3.60 %
UltraShort Dow30 ProShares DXD 21.00 21.48 1.20 20.28 3.55 %
Tyson Foods, Inc. TSN 85.00 87.39 5.30 82.09 3.54 %
Westinghouse Air Brake Technologies Corp WAB 75.00 79.13 6.70 72.43 3.55 %
Webster Financial Corporation WBS 50.00 51.59 3.30 48.29 3.54 %
National Beverage Corp. FIZZ 40.00 44.94 6.30 38.64 3.52 %
iShares S&P NA Tec. Semi. Idx. Fd.(ETF) SOXX 255.00 259.82 13.50 246.32 3.52 %
Bank of America Corp BAC 34.00 34.25 1.40 32.85 3.50 %
Johnson Controls International PLC JCI 41.00 41.03 1.42 39.61 3.51 %
Omnicom Group Inc. OMC 80.00 80.29 3.00 77.29 3.51 %
ProShares UltraShort S&P500 (ETF) SDS 23.00 23.49 1.27 22.22 3.51 %
Henry Schein, Inc. HSIC 67.50 69.62 4.40 65.22 3.50 %
Verisign, Inc. VRSN 210.00 214.44 11.55 202.89 3.50 %
Eli Lilly And Co LLY 140.00 140.93 5.65 135.28 3.49 %
Sony Corp (ADR) SNE 70.00 72.14 4.50 67.64 3.49 %
SP Plus Corp SP 40.00 41.30 2.65 38.65 3.49 %
Vistra Energy Corp VST 22.00 22.71 1.45 21.26 3.48 %
Walt Disney Co DIS 140.00 143.56 8.25 135.31 3.47 %
Avanos Medical Inc AVNS 30.00 33.00 4.00 29.00 3.45 %
HDFC Bank Limited (ADR) HDB 57.50 59.08 3.50 55.58 3.45 %
Morgan Stanley MS 55.00 55.91 2.75 53.16 3.46 %
Medtronic PLC MDT 120.00 120.31 4.30 116.01 3.44 %
Schneider National Inc SNDR 22.50 23.30 1.55 21.75 3.45 %
Net 1 UEPS Technologies Inc UEPS 3.00 3.70 0.80 2.90 3.45 %
Benchmark Electronics, Inc. BHE 35.00 36.69 2.85 33.84 3.43 %
Edgewell Personal Care Co EPC 25.00 28.27 4.10 24.17 3.43 %
iShares MSCI South Korea Index Fund(ETF) EWY 62.00 62.66 2.71 59.95 3.42 %
First Trust Dow Jones Internet Index FDN 148.00 148.41 5.30 143.11 3.42 %
AerCap Holdings N.V. AER 60.00 60.73 2.70 58.03 3.39 %
Comerica Incorporated CMA 65.00 66.31 3.45 62.86 3.40 %
Target Corporation TGT 110.00 114.02 7.65 106.37 3.41 %
Aramark ARMK 46.00 46.74 2.25 44.49 3.39 %
Methode Electronics Inc. MEI 35.00 38.25 4.40 33.85 3.40 %
STMicroelectronics NV (ADR) STM 25.00 27.78 3.60 24.18 3.39 %
IHS Markit Ltd INFO 80.00 80.14 2.75 77.39 3.37 %
M&T Bank Corporation MTB 160.00 160.97 6.20 154.77 3.38 %
Secureworks Corp SCWX 15.00 16.16 1.65 14.51 3.38 %
Westport Innovations Inc. (USA) WPRT 2.00 2.58 0.65 1.94 3.36 %
Alaska Air Group, Inc. ALK 62.50 64.98 4.50 60.48 3.34 %
Equifax Inc. EFX 150.00 154.34 9.20 145.14 3.35 %
GMS Inc GMS 25.00 29.19 5.00 24.19 3.35 %
Martin Marietta Materials, Inc. MLM 260.00 267.84 16.20 251.64 3.32 %
PriceSmart, Inc. PSMT 60.00 63.87 5.80 58.07 3.32 %
ProShares Ultra 20+ Year Treasury UBT 99.00 99.92 4.10 95.82 3.32 %
Playags Inc AGS 10.00 10.93 1.25 9.68 3.31 %
ConocoPhillips COP 62.50 64.05 3.55 60.50 3.31 %
Eagle Materials, Inc. EXP 90.00 93.43 6.30 87.13 3.29 %
Ingredion Inc INGR 90.00 91.93 4.80 87.13 3.29 %
RBC Bearings Incorporated ROLL 170.00 172.58 8.00 164.58 3.29 %
Yum! Brands, Inc. YUM 105.00 105.60 3.95 101.65 3.30 %
Zions Bancorporation NA ZION 49.00 49.95 2.50 47.45 3.27 %
Ashland Global Holdings Inc ASH 75.00 75.95 3.30 72.65 3.23 %
Bancorpsouth Bank BXS 30.00 30.31 1.25 29.06 3.23 %
Essent Group Ltd ESNT 50.00 51.63 3.20 48.43 3.24 %
Clean Harbors Inc CLH 80.00 85.00 7.50 77.50 3.23 %
Fidelity National Information Servcs Inc FIS 145.00 147.62 7.15 140.47 3.22 %
Kraft Heinz Co KHC 30.00 31.02 1.96 29.06 3.23 %
Sonos Inc SONO 12.50 14.81 2.70 12.11 3.22 %
Workiva Inc WK 40.00 44.85 6.10 38.75 3.23 %
Westrock Co WRK 40.00 41.60 2.85 38.75 3.23 %
Westlake Chemical Corporation WLK 65.00 69.88 6.90 62.98 3.21 %
Costco Wholesale Corporation COST 310.00 313.33 12.90 300.43 3.19 %
Walmart Inc WMT 115.00 115.59 4.15 111.44 3.19 %
Walgreens Boots Alliance Inc WBA 52.50 53.86 2.98 50.88 3.18 %
Discover Financial Services DFS 82.50 83.67 3.70 79.97 3.16 %
Discovery Inc DISCA 30.00 31.98 2.90 29.08 3.16 %
Principal Financial Group Inc PFG 55.00 55.61 2.30 53.31 3.17 %
Linde PLC LIN 210.00 211.72 8.10 203.62 3.13 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 223.00 223.34 7.09 216.25 3.12 %
Bunge Ltd BG 55.00 56.45 3.10 53.35 3.09 %
Ecolab Inc. ECL 195.00 195.56 6.40 189.16 3.09 %
Invesco Ltd. IVZ 18.00 18.31 0.85 17.46 3.09 %
Davita Inc DVA 77.50 79.89 4.70 75.19 3.07 %
First Trust ISE Cloud Computing Index Fund SKYY 64.00 64.74 2.65 62.09 3.08 %
Estee Lauder Companies Inc EL 210.00 217.67 13.90 203.77 3.06 %
Bloomin' Brands Inc BLMN 20.00 21.61 2.20 19.41 3.04 %
East West Bancorp, Inc. EWBC 45.00 47.27 3.60 43.67 3.05 %
Universal Health Services, Inc. UHS 140.00 144.96 9.10 135.86 3.05 %
Check Point Software Technologies Ltd. CHKP 110.00 113.87 7.10 106.77 3.03 %
Marriott International Inc MAR 140.00 144.38 8.50 135.88 3.03 %
Market Vectors Brazil Small-Cap ETF BRF 27.00 27.86 1.65 26.21 3.01 %
Cisco Systems, Inc. CSCO 47.50 48.81 2.70 46.11 3.01 %
Garrett Motion Inc GTX 7.50 9.93 2.65 7.28 3.02 %
Pool Corporation POOL 210.00 219.46 15.60 203.86 3.01 %
iShares MSCI Emerging Markets Indx (ETF) EEM 45.00 45.07 1.38 43.69 3.00 %
SS&C Technologies Holdings, Inc. SSNC 60.00 63.55 5.30 58.25 3.00 %
Molson Coors Beverage Co TAP 55.00 56.50 3.10 53.40 3.00 %
SPDR S&P Pharmaceuticals (ETF) XPH 47.00 47.48 1.85 45.63 3.00 %
La-Z-Boy Incorporated LZB 30.00 32.43 3.30 29.13 2.99 %
Franco-Nevada Corporation FNV 105.00 108.67 6.70 101.97 2.97 %
ONE Gas Inc OGS 95.00 95.10 2.85 92.25 2.98 %
AT&T Inc. T 38.00 38.51 1.61 36.90 2.97 %
Aon PLC AON 210.00 211.19 7.20 203.99 2.95 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 29.00 29.63 1.46 28.17 2.95 %
Essex Property Trust Inc ESS 310.00 311.51 10.40 301.11 2.95 %
Comfort Systems USA, Inc. FIX 45.00 49.61 5.90 43.71 2.95 %
Hollysys Automation Technologies Ltd HOLI 15.00 17.17 2.60 14.57 2.95 %
JPMorgan Chase & Co. JPM 135.00 136.84 5.70 131.14 2.94 %
Global X FTSE Argentina 20 ETF ARGT 26.00 26.06 0.80 25.26 2.93 %
WisdomTree India Earnings EPI 25.00 25.09 0.80 24.29 2.92 %
T. Rowe Price Group Inc TROW 130.00 132.30 6.00 126.30 2.93 %
American Tower Corp AMT 230.00 236.89 13.40 223.49 2.91 %
Amphenol Corporation APH 105.00 108.25 6.20 102.05 2.89 %
iShares Dow Jones US Reg Banks Ind.(ETF) IAT 49.00 49.37 1.75 47.62 2.90 %
Assured Guaranty Ltd. AGO 48.00 48.56 1.90 46.66 2.87 %
Avid Technology, Inc. AVID 7.50 8.89 1.60 7.29 2.88 %
Banco Bilbao Vizcaya Argentaria SA (ADR) BBVA 5.00 5.21 0.35 4.86 2.88 %
HyreCar Inc HYRE 2.50 3.43 1.00 2.43 2.88 %
3M Co MMM 175.00 179.41 9.30 170.11 2.87 %
INTL Fcstone Inc INTL 50.00 51.71 3.10 48.61 2.86 %
Ryman Hospitality Properties Inc RHP 85.00 86.33 3.70 82.63 2.87 %
ARV Assisted Living, Inc. SRS 17.00 17.38 0.85 16.53 2.86 %
ProShares UltraShort Financials (ETF) SKF 13.00 13.28 0.64 12.64 2.85 %
TTEC Holdings Inc TTEC 40.00 40.59 1.70 38.89 2.85 %
US Foods Holding Corp USFD 40.00 41.74 2.85 38.89 2.85 %
CAI International Inc CAI 25.00 28.31 4.00 24.31 2.84 %
Darden Restaurants, Inc. DRI 110.00 114.56 7.60 106.96 2.84 %
Amgen, Inc. AMGN 235.00 237.60 9.05 228.55 2.82 %
Canadian National Railway (USA) CNI 95.00 95.69 3.30 92.39 2.82 %
Changyou.Com Ltd (ADR) CYOU 10.00 10.12 0.40 9.72 2.83 %
ExlService Holdings, Inc. EXLS 70.00 72.28 4.20 68.08 2.83 %
IDEX Corporation IEX 170.00 174.92 9.60 165.32 2.83 %
Talos Energy Inc TALO 25.00 26.96 2.65 24.31 2.84 %
United Parcel Service, Inc. UPS 115.00 117.39 5.55 111.84 2.83 %
Exxon Mobil Corporation XOM 67.50 67.59 1.94 65.65 2.82 %
Xylem Inc XYL 80.00 82.40 4.60 77.80 2.83 %
Livevol Forward Russell 2000 Index RUT 1,680.00 1,683.61 49.60 1,634.01 2.81 %
Hillenbrand, Inc. HI 30.00 32.19 3.00 29.19 2.77 %
iShares Dow Jones US Aerospace & Def.ETF ITA 230.00 230.47 6.70 223.77 2.78 %
Markel Corporation MKL 1,180.00 1,186.44 38.50 1,147.94 2.79 %
Sirius XM Holdings Inc SIRI 7.00 7.15 0.34 6.81 2.79 %
Liberty Broadband Corp LBRDA 125.00 129.32 7.70 121.62 2.78 %
Pico Holdings Inc PICO 10.00 10.38 0.65 9.73 2.77 %
iShares S&P SmallCap 600 Growth (ETF) IJT 198.00 198.09 5.40 192.69 2.76 %
iShares Russell 2000 Index (ETF) IWM 167.00 167.63 5.11 162.52 2.76 %
Cowen Inc COWN 15.00 16.20 1.60 14.60 2.74 %
iShares Dow Jones US Home Const. (ETF) ITB 47.00 47.80 2.05 45.75 2.73 %
Mitek Systems, Inc. MITK 7.50 9.20 1.90 7.30 2.74 %
Energy Select Sector SPDR (ETF) XLE 57.71 58.00 1.83 56.17 2.74 %
KAR Auction Services Inc KAR 20.00 21.92 2.45 19.47 2.72 %
Lamar Advertising Co LAMR 92.50 93.55 3.50 90.05 2.72 %
News Corp NWSA 14.00 14.48 0.85 13.63 2.71 %
J M Smucker Co SJM 105.00 107.82 5.60 102.22 2.72 %
Waste Management, Inc. WM 120.00 120.42 3.60 116.82 2.72 %
Points International Ltd (USA) PCOM 12.50 14.52 2.35 12.17 2.71 %
MSCI Emerging Markets Index Option MXEF 1,125.00 1,126.85 31.40 1,095.45 2.70 %
GrafTech International Ltd EAF 10.00 12.39 2.65 9.74 2.67 %
Hanger Inc HNGR 25.00 26.70 2.35 24.35 2.67 %
iShares S&P NA Nat. Re. Sc. Idx. Fd(ETF) IGE 29.16 29.35 0.95 28.40 2.68 %
Nucor Corporation NUE 50.00 52.35 3.65 48.70 2.67 %
Shaw Communications Inc (USA) SJR 20.00 20.03 0.55 19.48 2.67 %
A. O. Smith Corp AOS 45.00 47.04 3.20 43.84 2.65 %
Eaton Corporation PLC ETN 92.50 94.52 4.40 90.12 2.64 %
Northern Trust Corporation NTRS 105.00 108.59 6.30 102.29 2.65 %
Liberty Global Inc LBTYK 17.50 19.55 2.50 17.05 2.64 %
Shenandoah Telecommunications Company SHEN 40.00 44.07 5.10 38.97 2.64 %
National Storage Affiliates Trust NSA 35.00 35.06 0.95 34.11 2.61 %
Livevol Forward Russell 1000 Growth Index RLG 1,850.00 1,851.35 48.50 1,802.85 2.62 %
Travelers Companies Inc TRV 140.00 140.92 4.50 136.42 2.62 %
Boston Properties, Inc. BXP 140.00 140.35 3.90 136.45 2.60 %
Change Healthcare Inc CHNG 15.00 17.27 2.65 14.62 2.60 %
MarineMax Inc HZO 15.00 17.47 2.85 14.62 2.60 %
AstraZeneca plc (ADR) AZN 50.00 50.80 2.05 48.75 2.56 %
Cognizant Technology Solutions Corp CTSH 60.00 62.30 3.80 58.50 2.56 %
Encompass Health Corp EHC 75.00 79.73 6.60 73.13 2.56 %
Hub Group Inc HUBG 50.00 54.55 5.80 48.75 2.56 %
Potbelly Corp PBPB 4.00 4.30 0.40 3.90 2.56 %
Verizon Communications Inc. VZ 60.00 60.32 1.82 58.50 2.56 %
Energizer Holdings Inc ENR 45.00 48.88 5.00 43.88 2.55 %
Mcdonald's Corp MCD 210.00 211.22 6.45 204.77 2.55 %
Navient Corp NAVI 12.50 13.84 1.65 12.19 2.54 %
Sykes Enterprises, Incorporated SYKE 35.00 35.98 1.85 34.13 2.55 %
Tribune Publishing Co TPCO 12.50 13.24 1.05 12.19 2.54 %
First Trust NASDAQ-100 Technology Index Fund QTEC 105.00 105.16 2.75 102.41 2.53 %
Kimco Realty Corp KIM 20.00 20.41 0.90 19.51 2.51 %
ONEOK, Inc. OKE 75.00 75.91 2.75 73.16 2.52 %
Market Vectors Pharmaceutical ETF PPH 66.00 66.73 2.35 64.38 2.52 %
Equity Residential EQR 82.50 83.30 2.80 80.50 2.48 %
Heidrick & Struggles International, Inc. HSII 30.00 31.33 2.05 29.28 2.46 %
Natural Gas Services Group, Inc. NGS 10.00 11.31 1.55 9.76 2.46 %
PPL Corp PPL 36.00 36.04 0.90 35.14 2.45 %
iShares MSCI Global Gold Miners ETF RING 23.00 23.75 1.30 22.45 2.45 %
SkyWest, Inc. SKYW 60.00 64.86 6.30 58.56 2.46 %
Westamerica Bancorporation WABC 65.00 66.34 2.90 63.44 2.46 %
Washington Federal Inc. WAFD 35.00 35.66 1.50 34.16 2.46 %
iShares Russell Midcap Growth Idx. (ETF) IWP 158.00 158.64 4.40 154.24 2.44 %
Global X Lithium ETF LIT 29.00 29.86 1.55 28.31 2.44 %
Medical Properties Trust, Inc. MPW 22.00 22.38 0.90 21.48 2.44 %
Nike Inc NKE 100.00 104.58 6.95 97.63 2.43 %
Safehold Inc SAFE 40.00 43.95 4.90 39.05 2.43 %
Fomento Economico Mexicano SAB (ADR) FMX 90.00 93.08 5.20 87.88 2.41 %
iShares Dow Jones US Medical Dev.(ETF) IHI 270.00 274.94 11.30 263.64 2.41 %
iShares MSCI Global Select Metals & Mining Producers ETF PICK 29.00 29.57 1.25 28.32 2.40 %
Stifel Financial Corp SF 60.00 63.69 5.10 58.59 2.41 %
Allied Motion Technologies, Inc. AMOT 45.00 48.95 5.00 43.95 2.39 %
iShares Dow Jones US Pharm Indx (ETF) IHE 164.00 164.58 4.40 160.18 2.38 %
SPDR S&P 500 ETF Trust SPY 331.00 331.31 8.04 323.27 2.39 %
Pfizer Inc. PFE 40.00 40.36 1.29 39.07 2.38 %
Brinker International, Inc. EAT 40.00 44.08 5.00 39.08 2.36 %
Old Republic International Corporation ORI 22.50 22.88 0.90 21.98 2.37 %
Standard & Poors 500 Index SPX 3,320.00 3,320.79 77.40 3,243.39 2.36 %
iShares Dow Jones US Brok-Dea. Ind.ETF IAI 71.00 71.67 2.30 69.37 2.35 %
S&P 500 Mini-SPX Options Index XSP 332.00 332.08 7.72 324.36 2.36 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 55.00 58.24 4.50 53.74 2.34 %
BlackRock, Inc. BLK 520.00 529.15 21.00 508.15 2.33 %
Crown Castle International Corp CCI 145.00 148.20 6.50 141.70 2.33 %
Flowserve Corp FLS 45.00 49.58 5.60 43.98 2.32 %
Ameris Bancorp ABCB 40.00 42.90 3.80 39.10 2.30 %
JBG SMITH Properties JBGS 40.00 40.75 1.65 39.10 2.30 %
NiSource Inc. NI 29.00 29.20 0.85 28.35 2.29 %
Natural Resource Partners LP NRP 20.00 21.70 2.15 19.55 2.30 %
S&P 100 Index RTH OEX 1,485.00 1,485.68 33.90 1,451.78 2.29 %
Gulf Island Fabrication, Inc. GIFI 5.00 5.19 0.30 4.89 2.25 %
General Mills, Inc. GIS 52.50 54.33 2.99 51.34 2.26 %
Nomura Holdings Inc (ADR) NMR 5.00 5.19 0.30 4.89 2.25 %
Vanguard Emerging Markets Stock Index Fd VWO 44.00 44.78 1.75 43.03 2.25 %
Howard Hughes Corp HHC 120.00 124.97 7.60 117.37 2.24 %
ING Groep NV (ADR) ING 11.00 11.56 0.80 10.76 2.23 %
Vanguard Mega Cap Growth ETF MGK 153.00 153.76 4.10 149.66 2.23 %
iShares MSCI Pacific ex-Japan Idx (ETF) EPP 47.00 47.23 1.25 45.98 2.22 %
Taylor Morrison Home Corp TMHC 22.50 24.96 2.95 22.01 2.23 %
FirstEnergy Corp. FE 49.00 49.29 1.35 47.94 2.21 %
Gilead Sciences, Inc. GILD 60.00 62.65 3.95 58.70 2.21 %
WillScot Corp WSC 17.50 18.77 1.65 17.12 2.22 %
Weyerhaeuser Co WY 30.00 30.80 1.45 29.35 2.21 %
Arthur J Gallagher & Co AJG 95.00 96.17 3.20 92.97 2.18 %
iShares MSCI Spain ETF EWP 28.00 28.55 1.15 27.40 2.19 %
S&P 100 Index (European Style) XEO 1,485.00 1,485.68 32.50 1,453.18 2.19 %
Church & Dwight Co., Inc. CHD 70.00 72.51 4.00 68.51 2.17 %
SPDR Dow Jones Industrial Average ETF DIA 290.00 291.88 8.05 283.83 2.17 %
Steelcase Inc. SCS 17.50 19.23 2.10 17.13 2.16 %
Banco Santander-Chile (ADR) BSAC 20.00 21.73 2.15 19.58 2.15 %
Merck & Co., Inc. MRK 87.50 89.96 4.30 85.66 2.15 %
Allstate Corp ALL 115.00 117.81 5.20 112.61 2.12 %
BP plc (ADR) BP 38.00 38.34 1.13 37.21 2.12 %
1/100 Dow Jones Industrial Average DJX 290.00 291.96 8.00 283.96 2.13 %
Amdocs Limited DOX 72.50 74.49 3.50 70.99 2.13 %
iShares MSCI Australia Index Fund (ETF) EWA 23.00 23.32 0.80 22.52 2.13 %
iShares S&P 500 Value Index (ETF) IVE 131.00 131.26 3.00 128.26 2.14 %
Atmos Energy Corporation ATO 115.00 115.93 3.30 112.63 2.10 %
Ipath Series b Bloomberg Livestock Subindex Total Return Etn COW 44.00 44.64 1.55 43.09 2.11 %
Huntington Bancshares Incorporated HBAN 14.00 14.62 0.91 13.71 2.12 %
Reinsurance Group of America Inc RGA 155.00 157.48 5.70 151.78 2.12 %
Southern Copper Corp SCCO 40.00 42.27 3.10 39.17 2.12 %
iShares Dow Jones US Healthcare (ETF) IYH 220.00 221.27 5.80 215.47 2.10 %
iShares Silver Trust (ETF) SLV 16.00 16.63 0.96 15.67 2.11 %
Vanguard Large-Cap ETF VV 152.00 152.37 3.50 148.87 2.10 %
Valvoline Inc VVV 20.00 21.19 1.60 19.59 2.09 %
ProShares UltraShort Europe EPV 25.00 25.69 1.20 24.49 2.08 %
Ipath Series b Bloomberg Grains Subindex Total Return Etn JJG 46.00 46.06 1.00 45.06 2.07 %
Metlife Inc MET 50.00 51.76 2.78 48.98 2.08 %
Briggs & Stratton Corporation BGG 5.00 5.90 1.00 4.90 2.04 %
Invitation Homes Inc INVH 30.00 30.90 1.50 29.40 2.04 %
Kimberly Clark Corp KMB 140.00 144.59 7.40 137.19 2.05 %
Novartis AG (ADR) NVS 95.00 95.19 2.10 93.09 2.05 %
China Life Insurance Co Ltd (ADR) LFC 12.50 13.50 1.25 12.25 2.04 %
Vanguard Mega Cap ETF MGC 115.00 115.25 2.55 112.70 2.04 %
Navidea Biopharmaceuticals Inc NAVB 1.00 1.43 0.45 0.98 2.04 %
Procter & Gamble Co PG 125.00 126.14 3.65 122.49 2.05 %
PepsiCo, Inc. PEP 140.00 141.86 4.65 137.21 2.03 %
Livevol Forward Russell 1000 Index RUI 1,830.00 1,835.45 42.00 1,793.45 2.04 %
Comcast Corporation CMCSA 45.00 47.31 3.20 44.11 2.02 %
Short QQQ ProShares PSQ 23.00 23.39 0.85 22.54 2.02 %
Schwab U.S. Small-Cap ETF SCHA 76.00 76.54 2.05 74.49 2.03 %
TJX Companies Inc TJX 60.00 62.31 3.50 58.81 2.02 %
United Technologies Corporation UTX 150.00 154.47 7.45 147.02 2.03 %
Kadant Inc. KAI 110.00 111.34 3.50 107.84 2.00 %
TE Connectivity Ltd TEL 95.00 99.54 6.40 93.14 2.00 %
Vanguard Mid-Cap ETF VO 183.00 183.13 3.70 179.43 1.99 %
Wells Fargo & Co WFC 47.50 48.95 2.38 46.57 2.00 %
iShares US Real Estate ETF IYR 96.00 96.13 2.00 94.13 1.99 %
iShares MSCI ACWI Index Fund ACWI 80.00 80.85 2.40 78.45 1.98 %
Woodward Inc WWD 120.00 123.77 6.10 117.67 1.98 %
Livevol Forward Russell 1000 Value Index RLV 1,350.00 1,352.45 28.50 1,323.95 1.97 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 139.00 139.44 3.10 136.34 1.95 %
Freeport-McMoRan Inc FCX 10.00 12.27 2.46 9.81 1.94 %
iShares S&P 500 Growth Index (ETF) IVW 200.00 202.71 6.50 196.21 1.93 %
Reading International, Inc. RDI 10.00 10.91 1.10 9.81 1.94 %
Rush Enterprises, Inc. RUSHA 40.00 44.74 5.50 39.24 1.94 %
Short Russell2000 ProShares RWM 36.00 36.52 1.20 35.31 1.94 %
Schwab U.S. Broad Market ETF SCHB 79.00 79.10 1.60 77.50 1.94 %
Third Point Reinsurance Ltd TPRE 10.00 10.61 0.80 9.81 1.94 %
Vanguard High Dividend Yield Indx ETF VYM 94.00 94.36 2.15 92.21 1.94 %
National Bank Holdings Corp NBHC 35.00 36.09 1.75 34.34 1.92 %
Mack Cali Realty Corp CLI 22.50 23.53 1.45 22.08 1.90 %
SPDR EURO STOXX 50 ETF FEZ 40.00 40.68 1.43 39.25 1.91 %
Toyota Motor Corp (ADR) TM 140.00 142.33 4.95 137.38 1.91 %
Direxion Daily Small Cap Bear 3X Shares TZA 30.00 33.99 4.55 29.44 1.90 %
Schwab U.S. Large-Cap Growth ETF SCHG 97.00 97.51 2.30 95.21 1.88 %
Cullen/Frost Bankers, Inc. CFR 90.00 94.75 6.40 88.35 1.87 %
Exelon Corporation EXC 47.00 47.59 1.45 46.14 1.86 %
Host Hotels and Resorts Inc HST 17.00 17.59 0.90 16.69 1.86 %
Vanguard S&P 500 Etf VOO 300.00 304.43 9.90 294.53 1.86 %
Clorox Co CLX 155.00 159.09 6.90 152.19 1.85 %
International Paper Co IP 42.50 44.54 2.81 41.73 1.85 %
Sientra Inc SIEN 5.00 7.26 2.35 4.91 1.83 %
TRI Pointe Group Inc TPH 15.00 16.53 1.80 14.73 1.83 %
IAA Inc IAA 45.00 49.40 5.20 44.20 1.81 %
Nextera Energy Partners LP NEP 55.00 56.67 2.65 54.02 1.81 %
Dj Wilshire Reit Etf RWR 105.00 105.03 1.90 103.13 1.81 %
PowerShares DB Silver DBS 25.00 25.46 0.90 24.56 1.79 %
Deluxe Corporation DLX 45.00 49.11 4.90 44.21 1.79 %
iShares MSCI Germany Index Fund (ETF) EWG 29.00 29.84 1.35 28.49 1.79 %
China Petroleum & Chemical Corp (ADR) SNP 55.00 58.53 4.50 54.03 1.80 %
Sempra Energy SRE 155.00 157.96 5.70 152.26 1.80 %
Flagstar Bancorp Inc FBC 35.00 37.39 3.00 34.39 1.77 %
International Business Machines Corp. IBM 135.00 139.09 6.45 132.64 1.78 %
Alexandria Real Estate Equities Inc ARE 160.00 164.84 7.60 157.24 1.76 %
FLIR Systems, Inc. FLIR 50.00 54.84 5.70 49.14 1.75 %
Perficient, Inc. PRFT 45.00 49.33 5.10 44.23 1.74 %
Ardelyx Inc ARDX 5.00 7.17 2.25 4.92 1.73 %
Vanguard Mega Cap Value ETF MGV 87.00 87.82 2.30 85.52 1.73 %
Telecom Argentina SA (ADR) TEO 10.00 11.73 1.90 9.83 1.73 %
iShares MSCI New Zealand Capped ETF ENZL 58.00 58.18 1.15 57.03 1.70 %
Insteel Industries Inc IIIN 25.00 25.93 1.35 24.58 1.71 %
Companhia de Saneamento Bsc DEDSP (ADR) SBS 12.50 14.29 2.00 12.29 1.71 %
Schwab Emerging Markets Equity ETF SCHE 27.00 27.50 0.95 26.55 1.71 %
iShares MSCI United Kingdom Index (ETF) EWU 33.00 33.75 1.30 32.45 1.69 %
SPDR Gold Trust (ETF) GLD 145.00 146.73 4.15 142.58 1.70 %
Rio Tinto plc (ADR) RIO 57.50 59.94 3.40 56.54 1.70 %
Washington Real Estate Investment Trust WRE 30.00 30.55 1.05 29.50 1.69 %
Simon Property Group Inc SPG 145.00 149.11 6.50 142.61 1.68 %
Loral Space & Communications Ltd. LORL 30.00 33.41 3.90 29.51 1.66 %
Johnson & Johnson JNJ 145.00 149.50 6.85 142.65 1.65 %
TiVo Corp TIVO 8.00 8.52 0.65 7.87 1.65 %
Crestwood Equity Partners LP CEQP 30.00 31.72 2.20 29.52 1.63 %
Infosys Ltd ADR INFY 10.00 10.84 1.00 9.84 1.63 %
Resonant Inc RESN 2.50 2.91 0.45 2.46 1.63 %
Upwork Inc UPWK 7.50 9.98 2.60 7.38 1.63 %
Willis Towers Watson PLC WLTW 200.00 204.89 8.10 196.79 1.63 %
Diageo plc (ADR) DEO 165.00 169.78 7.40 162.38 1.61 %
iShares MSCI EAFE Index Fund (ETF) EFA 69.00 69.84 1.93 67.91 1.61 %
PowerShares DB Agriculture DBA 16.00 16.50 0.75 15.75 1.59 %
iShares MSCI Malaysia Index Fund (ETF) EWM 28.00 28.41 0.85 27.56 1.60 %
SPDR S&P Dividend (ETF) SDY 107.00 107.96 2.65 105.31 1.60 %
Vanguard Consumer Staples ETF VDC 163.00 163.41 2.95 160.46 1.58 %
SPDR S&P Emerging Markets Dividend ETF EDIV 31.00 31.57 1.05 30.52 1.57 %
SPDR S&P Emerging Small Cap ETF EWX 46.00 46.59 1.30 45.29 1.57 %
Neogen Corporation NEOG 65.00 69.30 5.30 64.00 1.56 %
Reality Shares Nasdaq NextGen Economy ETF BLCN 26.00 26.61 1.00 25.61 1.54 %
Newmont Corporation NEM 40.00 43.69 4.30 39.39 1.55 %
Schwab U.S. Mid-Cap ETF SCHM 61.00 61.42 1.35 60.07 1.55 %
PennyMac Mortgage Investment Trust PMT 22.50 23.16 1.00 22.16 1.53 %
Vanguard Mid-Cap Value ETF VOE 120.00 120.89 2.70 118.19 1.53 %
ProShares S&P 500 Aristocrats ETF NOBL 76.00 76.17 1.30 74.87 1.51 %
Atlantic Union Bankshares Corp AUB 35.00 35.60 1.10 34.50 1.45 %
PowerShares DB Gold DGL 46.00 46.44 1.10 45.34 1.46 %
iShares S&P Global 100 Index (ETF) IOO 55.00 55.41 1.20 54.21 1.46 %
iShares S&P 1500 Index Fund (ETF) ITOT 74.00 74.75 1.80 72.95 1.44 %
BEST Inc (ADR) BEST 5.00 6.43 1.50 4.93 1.42 %
SPDR Barclays Convertible Securities ETF CWB 57.00 57.60 1.40 56.20 1.42 %
MSCI EAFE Index Option MXEA 2,050.00 2,051.11 29.70 2,021.41 1.41 %
Dominion Energy Inc D 82.50 84.01 2.65 81.36 1.40 %
Telefonaktiebolaget LM Ericsson ERIC 8.00 8.89 1.00 7.89 1.39 %
Greif, Inc. GEF 40.00 44.25 4.80 39.45 1.39 %
WEC Energy Group Inc WEC 95.00 97.69 4.00 93.69 1.40 %
Macquarie Infrastructure Corp MIC 42.50 44.87 2.95 41.92 1.38 %
Brightcove Inc BCOV 7.50 8.90 1.50 7.40 1.35 %
Cheesecake Factory Inc CAKE 35.00 39.43 4.90 34.53 1.36 %
iShares S&P Global Telecommunicat. (ETF) IXP 64.00 64.09 0.95 63.14 1.36 %
Triton International Ltd TRTN 35.00 38.43 3.90 34.53 1.36 %
Companhia Paranaense de Energia (ADR) ELP 17.50 17.67 0.40 17.27 1.33 %
Essential Properties Realty Trust Inc EPRT 25.00 26.57 1.90 24.67 1.34 %
iShares MSCI Switzerland Index Fund(ETF) EWL 41.00 41.61 1.15 40.46 1.33 %
Enbridge Inc (USA) ENB 40.00 40.73 1.25 39.48 1.32 %
Marsh & McLennan Companies, Inc. MMC 110.00 113.97 5.40 108.57 1.32 %
iShares MSCI All Country World Minimum Volatility ETF ACWV 98.00 98.24 1.50 96.74 1.30 %
AvalonBay Communities Inc AVB 210.00 219.30 12.00 207.30 1.30 %
DCP Midstream LP DCP 22.50 23.91 1.70 22.21 1.31 %
Everest Re Group Ltd RE 270.00 280.00 13.50 266.50 1.31 %
Cousins Properties Inc CUZ 40.00 41.54 2.05 39.49 1.29 %
Sensient Technologies Corporation SXT 60.00 64.13 4.90 59.23 1.30 %
ProShares UltraShort MSCI Japan EWV 23.00 23.61 0.90 22.71 1.28 %
P H Glatfelter Co GLT 15.00 17.06 2.25 14.81 1.28 %
Toronto-Dominion Bank TD 55.00 56.55 2.25 54.30 1.29 %
Coca-Cola Co KO 55.00 57.17 2.86 54.31 1.27 %
WP Carey Inc WPC 80.00 84.31 5.30 79.01 1.25 %
Gaming and Leisure Properties Inc GLPI 45.00 45.85 1.40 44.45 1.24 %
InterXion Holding NV INXN 90.00 90.40 1.50 88.90 1.24 %
Spirit Realty Capital Inc SRC 50.00 52.59 3.20 49.39 1.24 %
Thomson Reuters Corp TRI 75.00 78.88 4.80 74.08 1.24 %
Republic Services, Inc. RSG 90.00 93.81 4.90 88.91 1.23 %
Eastman Kodak Company KODK 2.50 3.67 1.20 2.47 1.21 %
Seres Therapeutics Inc MCRB 2.50 3.42 0.95 2.47 1.21 %
Qutoutiao Inc - ADR QTT 2.50 4.27 1.80 2.47 1.21 %
Vanguard Global ex-U.S. Real Estate ETF VNQI 58.00 58.80 1.50 57.30 1.22 %
Xinyuan Real Estate Co., Ltd. (ADR) XIN 2.50 3.67 1.20 2.47 1.21 %
New York Community Bancorp, Inc. NYCB 11.00 11.77 0.90 10.87 1.20 %
Vanguard Telecommunication Services ETF VOX 98.00 98.99 2.15 96.84 1.20 %
Wheaton Precious Metals Corp WPM 25.00 28.86 4.15 24.71 1.17 %
Direxion Daily Aerospace & Defense Bull 3X Shares ETF DFEN 63.00 63.88 1.60 62.28 1.16 %
Schwab U.S. REIT ETF SCHH 47.00 47.31 0.85 46.46 1.16 %
DTE Energy Co DTE 130.00 133.93 5.40 128.53 1.14 %
Schwab US Dividend Equity ETF SCHD 58.00 58.94 1.60 57.34 1.15 %
GasLog Partners LP GLOP 12.50 14.41 2.05 12.36 1.13 %
Iron Mountain Inc IRM 30.00 31.67 2.00 29.67 1.11 %
Koninklijke Philips NV (ADR) PHG 45.00 49.81 5.30 44.51 1.10 %
Magellan Midstream Partners, L.P. MMP 62.50 64.84 3.00 61.84 1.07 %
Royal Dutch Shell Plc CL B B 57.50 58.54 1.65 56.89 1.07 %
U.S. Bancorp USB 50.00 54.42 4.95 49.47 1.07 %
iPath Dow Jones-AIG Commodity Idx TR ETN DJP 22.00 22.32 0.55 21.77 1.06 %
Acorda Therapeutics Inc ACOR 2.00 2.03 0.05 1.98 1.01 %
Alphatec Holdings Inc ATEC 5.00 6.85 1.90 4.95 1.01 %
Encana Corp (USA) ECA 3.00 3.97 1.00 2.97 1.01 %
National Vision Holdings Inc EYE 30.00 33.80 4.10 29.70 1.01 %
NGL Energy Partners LP NGL 10.00 11.55 1.65 9.90 1.01 %
O'Shares FTSE US Quality Dividend ETF OUSA 37.00 37.33 0.70 36.63 1.01 %
PowerShares DWA Technical Ldrs Pf (ETF) PDP 67.00 67.38 1.05 66.33 1.02 %
Tejon Ranch Company TRC 15.00 16.05 1.20 14.85 1.01 %
Vanguard Total International Stock ETF VXUS 55.00 56.00 1.55 54.45 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.