In the Money Covered Calls for 05/15/2020 - 208 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
Axovant Gene Therapies Ltd AXGT 5.00 5.30 1.45 3.85 29.87 %
Viking Therapeutics Inc VKTX 6.00 6.53 1.90 4.63 29.59 %
Civeo Corp CVEO 1.00 1.02 0.25 0.77 29.03 %
ProShares UltraShort DJ-UBS Natural Gas KOLD 29.00 29.55 7.00 22.55 28.60 %
Mirati Therapeutics Inc MRTX 75.00 76.37 18.00 58.37 28.49 %
Direxion Daily Semiconductor Bear 3X SOXS 34.00 34.81 8.30 26.51 28.25 %
SAGE Therapeutics Inc SAGE 140.00 140.10 30.80 109.30 28.09 %
DBV Technologies S.A. DBVT 7.50 7.56 1.65 5.91 26.90 %
Rayonier Advanced Materials Inc RYAM 2.50 4.02 2.05 1.97 26.90 %
Enphase Energy Inc ENPH 22.50 24.74 7.00 17.74 26.83 %
Stamps.com Inc. STMP 75.00 75.58 16.20 59.38 26.31 %
Diplomat Pharmacy Inc DPLO 5.00 5.16 1.20 3.96 26.26 %
Boingo Wireless Inc WIFI 9.00 9.40 2.25 7.15 25.87 %
Direxion Daily Semiconductor Bull 3X SOXL 178.00 178.13 36.70 141.43 25.86 %
Cytokinetics, Inc. CYTK 10.00 10.95 3.00 7.95 25.79 %
Transocean LTD RIG 4.00 4.55 1.37 3.18 25.79 %
Sangamo Therapeutics Inc SGMO 8.00 8.31 1.95 6.36 25.79 %
Daseke Inc DSKE 2.50 2.94 0.95 1.99 25.63 %
Anterix Inc ATEX 35.00 39.58 11.70 27.88 25.54 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 21.00 21.24 4.50 16.74 25.45 %
Inovio Pharmaceuticals Inc INO 2.00 2.25 0.65 1.60 25.39 %
Beigene Ltd (ADR) BGNE 130.00 132.32 28.60 103.72 25.34 %
TG Therapeutics Inc TGTX 5.00 5.46 1.45 4.01 24.53 %
Tailored Brands Inc TLRD 4.00 4.42 1.20 3.22 24.22 %
Noodles & Co NDLS 5.00 5.03 1.00 4.03 24.07 %
Uniti Group Inc UNIT 7.50 7.65 1.60 6.05 23.97 %
Insmed Incorporated INSM 17.00 17.42 3.70 13.72 23.91 %
eHealth, Inc. EHTH 55.00 59.75 15.20 44.55 23.45 %
Leaf Group Ltd LEAF 3.00 3.03 0.60 2.43 23.46 %
Neptune Wellness Solutions Inc. NEPT 3.00 3.53 1.10 2.43 23.46 %
Health Insurance Innovations Inc HIIQ 27.00 27.23 5.30 21.93 23.12 %
Cara Therapeutics Inc CARA 17.50 19.13 4.90 14.23 22.98 %
Sarepta Therapeutics Inc SRPT 85.00 85.71 16.55 69.16 22.90 %
CareDx Inc CDNA 25.00 26.17 5.80 20.37 22.73 %
Immunomedics, Inc. IMMU 15.00 15.44 3.20 12.24 22.55 %
Ion Geophysical Corp IO 7.50 8.67 2.55 6.12 22.55 %
Omeros Corporation OMER 15.00 15.86 3.60 12.26 22.35 %
Frontline Ltd FRO 10.00 10.69 2.50 8.19 22.10 %
New Gold Inc (USA) NGD 1.00 1.02 0.20 0.82 21.95 %
Oasis Petroleum Inc. OAS 2.50 2.90 0.85 2.05 21.95 %
Domo Inc DOMO 15.00 15.62 3.30 12.32 21.80 %
Bloom Energy Corp BE 2.00 2.90 1.25 1.65 21.21 %
Flexion Therapeutics Inc FLXN 12.50 14.22 3.90 10.32 21.12 %
Tronox Holdings PLC TROX 8.00 8.26 1.65 6.61 21.12 %
Covetrus Inc CVET 10.00 10.17 1.90 8.27 20.92 %
Montage Resources Corp MR 2.50 3.62 1.55 2.07 20.77 %
Alteryx Inc AYX 95.00 95.38 16.70 78.68 20.74 %
Bed Bath & Beyond Inc. BBBY 12.00 12.53 2.58 9.95 20.60 %
Nektar Therapeutics NKTR 17.00 17.30 3.20 14.10 20.57 %
Gossamer Bio Inc GOSS 15.00 16.45 4.00 12.45 20.48 %
Avalara Inc AVLR 65.00 66.35 12.30 54.05 20.26 %
Tandem Diabetes Care Inc TNDM 60.00 63.59 13.70 49.89 20.26 %
Atlas Air Worldwide Holdings, Inc. AAWW 22.50 22.63 3.90 18.73 20.13 %
Pinterest Inc PINS 25.00 25.33 4.50 20.83 20.04 %
Tenet Healthcare Corp THC 23.00 23.80 4.60 19.20 19.79 %
Ligand Pharmaceuticals Inc. LGND 105.00 105.93 18.20 87.73 19.69 %
Epizyme Inc EPZM 10.00 10.36 2.00 8.36 19.62 %
Wayfair Inc W 105.00 109.20 21.40 87.80 19.59 %
Zscaler Inc ZS 42.50 42.80 7.20 35.60 19.38 %
bluebird bio Inc BLUE 85.00 89.68 18.40 71.28 19.25 %
Mongodb Inc MDB 115.00 116.87 20.40 96.47 19.21 %
Pagerduty Inc PD 25.00 25.37 4.40 20.97 19.22 %
HEXO CORP. HEXO 2.50 2.75 0.65 2.10 19.05 %
Lumber Liquidators Holdings Inc LL 9.00 9.56 2.00 7.56 19.05 %
Veoneer Inc VNE 16.00 16.57 3.10 13.47 18.78 %
Carvana Co CVNA 70.00 73.87 14.90 58.97 18.70 %
Meet Group Inc MEET 4.00 4.27 0.90 3.37 18.69 %
Zagg Inc ZAGG 6.00 6.41 1.35 5.05 18.69 %
Alkermes Plc ALKS 18.00 18.18 3.00 15.18 18.58 %
ProShares UltraShort MSCI Brazil Capped BZQ 24.00 24.03 3.70 20.33 18.05 %
Funko Inc FNKO 17.50 18.33 3.50 14.83 18.00 %
Zoom Video Communications Inc ZM 65.00 66.11 11.00 55.11 17.96 %
Solaredge Technologies Inc SEDG 85.00 85.18 13.10 72.08 17.92 %
Everbridge Inc EVBG 70.00 70.24 10.80 59.44 17.77 %
Ichor Holdings Ltd ICHR 25.00 25.23 4.00 21.23 17.76 %
Boot Barn Holdings Inc BOOT 35.00 36.84 7.10 29.74 17.69 %
e.l.f. Beauty Inc ELF 17.50 17.67 2.80 14.87 17.69 %
Celldex Therapeutics, Inc. CLDX 2.00 2.35 0.65 1.70 17.65 %
3D Systems Corporation DDD 8.00 8.28 1.48 6.80 17.65 %
Avis Budget Group Inc. CAR 28.00 28.71 4.90 23.81 17.60 %
MACOM Technology Solutions Holdings Inc MTSI 20.00 21.03 4.00 17.03 17.44 %
Okta Inc OKTA 95.00 98.56 17.60 80.96 17.34 %
Catasys, Inc. CATS 12.50 13.06 2.40 10.66 17.26 %
PagSeguro Digital Ltd PAGS 37.50 38.83 6.80 32.03 17.08 %
Zillow Group, Inc. Class C Z 30.00 32.04 6.40 25.64 17.00 %
GW Pharmaceuticals PLC- ADR GWPH 115.00 118.15 19.80 98.35 16.93 %
Intellicheck Inc IDN 5.00 5.18 0.90 4.28 16.82 %
Oramed Pharmaceuticals, Inc. ORMP 2.50 3.04 0.90 2.14 16.82 %
Sunrun Inc RUN 16.00 17.00 3.30 13.70 16.79 %
RH RH 180.00 180.88 26.70 154.18 16.75 %
Fitbit Inc FIT 3.00 3.85 1.28 2.57 16.73 %
Magenta Therapeutics Inc MGTA 7.50 9.53 3.10 6.43 16.73 %
Redfin Corp RDFN 18.00 18.22 2.80 15.42 16.73 %
Appian Corp APPN 40.00 41.47 7.20 34.27 16.72 %
Mercury Systems Inc MRCY 70.00 71.82 11.80 60.02 16.63 %
Zillow Group Inc ZG 30.00 31.73 6.00 25.73 16.60 %
Anaplan Inc PLAN 40.00 44.01 9.70 34.31 16.58 %
Skyline Champion Corp SKY 31.00 31.29 4.70 26.59 16.59 %
Craft Brew Alliance Inc BREW 7.50 8.34 1.90 6.44 16.47 %
Rapid7 Inc RPD 45.00 45.94 7.30 38.64 16.46 %
Inspire Medical Systems Inc INSP 52.50 54.89 9.80 45.09 16.43 %
Vipshop Holdings Ltd - ADR VIPS 9.00 9.43 1.70 7.73 16.43 %
Benefitfocus Inc BNFT 20.00 22.50 5.30 17.20 16.28 %
Lipocine Inc LPCN 2.50 3.10 0.95 2.15 16.28 %
Qudian Inc - ADR QD 6.00 6.66 1.50 5.16 16.28 %
Ultra Semiconductor ProShares USD 46.00 46.59 7.00 39.59 16.19 %
CryoPort Inc CYRX 12.50 14.06 3.30 10.76 16.17 %
Forescout Technologies Inc FSCT 25.00 25.44 3.90 21.54 16.06 %
BioTelemetry Inc BEAT 40.00 40.59 6.10 34.49 15.98 %
Direxion Daily Latin America Bull 3x Shares LBJ 18.00 18.72 3.20 15.52 15.98 %
Plantronics Inc PLT 35.00 37.49 7.30 30.19 15.93 %
Audentes Therapeutics Inc BOLD 25.00 26.87 5.30 21.57 15.90 %
Medpace Holdings Inc MEDP 75.00 77.26 12.50 64.76 15.81 %
Constellium SE CSTM 14.00 14.24 2.15 12.09 15.80 %
GTT Communications Inc GTT 5.00 7.12 2.80 4.32 15.74 %
Hill International Inc HIL 2.50 2.81 0.65 2.16 15.74 %
Sea Ltd (ADR) SE 26.00 26.98 4.50 22.48 15.66 %
Commscope Holding Company Inc COMM 11.00 11.57 2.05 9.52 15.55 %
WPX Energy Inc WPX 9.00 9.54 1.75 7.79 15.53 %
Cohu, Inc. COHU 15.00 15.04 2.05 12.99 15.47 %
Elastic NV ESTC 70.00 71.32 10.70 60.62 15.47 %
Entravision Communication EVC 2.50 2.56 0.40 2.17 15.47 %
Macy's Inc M 15.00 15.12 2.13 12.99 15.47 %
UltraPro Short Russell2000 SRTY 23.00 23.42 3.50 19.92 15.46 %
Diebold Nixdorf Inc DBD 7.50 9.05 2.55 6.50 15.38 %
Horizon Therapeutics PLC HZNP 27.00 27.40 4.00 23.40 15.38 %
American Eagle Outfitters AEO 15.00 15.12 2.10 13.02 15.21 %
Beazer Homes USA, Inc. BZH 16.00 16.14 2.25 13.89 15.19 %
Yeti Holdings Inc YETI 30.00 32.45 6.40 26.05 15.16 %
Coherent, Inc. COHR 155.00 158.74 24.10 134.64 15.12 %
Talend SA ADR TLND 35.00 35.93 5.50 30.43 15.02 %
Abercrombie & Fitch Co. ANF 15.00 15.92 2.87 13.05 14.94 %
Xencor Inc XNCR 35.00 35.05 4.60 30.45 14.94 %
RingCentral Inc RNG 160.00 161.64 22.40 139.24 14.91 %
Ultragenyx Pharmaceutical Inc RARE 40.00 42.75 7.90 34.85 14.78 %
Ambarella Inc AMBA 52.50 53.66 7.90 45.76 14.73 %
Irhythm Technologies Inc IRTC 65.00 69.06 12.40 56.66 14.72 %
LivePerson, Inc. LPSN 35.00 36.52 6.00 30.52 14.68 %
RealReal Inc REAL 20.00 22.04 4.60 17.44 14.68 %
Atlassian Corporation PLC TEAM 115.00 116.88 16.60 100.28 14.68 %
US Concrete Inc USCR 52.50 52.98 7.20 45.78 14.68 %
Myriad Genetics, Inc. MYGN 30.00 30.57 4.40 26.17 14.64 %
Sprint Corp S 6.00 6.41 1.17 5.24 14.50 %
Blackline Inc BL 45.00 46.36 7.00 39.36 14.33 %
NOW Inc DNOW 10.00 10.35 1.60 8.75 14.29 %
Exelixis, Inc. EXEL 16.00 16.40 2.40 14.00 14.28 %
Meritor Inc MTOR 20.00 20.35 2.85 17.50 14.29 %
Twin River Worldwide Holdings Inc TRWH 22.50 23.39 3.70 19.69 14.27 %
Wright Medical Group NV WMGI 20.00 20.81 3.30 17.51 14.22 %
National-Oilwell Varco, Inc. NOV 20.00 20.11 2.59 17.52 14.16 %
PROS Holdings, Inc. PRO 55.00 56.88 8.70 48.18 14.16 %
Chico's FAS, Inc. CHS 3.00 3.38 0.75 2.63 14.07 %
Corcept Therapeutics Incorporated CORT 13.00 13.70 2.30 11.40 14.04 %
BlueLinx Holdings Inc. BXC 30.00 32.51 6.20 26.31 14.03 %
CarGurus Inc CARG 30.00 31.11 4.80 26.31 14.03 %
Inphi Corporation IPHI 60.00 61.45 8.80 52.65 13.96 %
Seabridge Gold, Inc. (USA) SA 12.00 12.53 2.00 10.53 13.96 %
Kinross Gold Corporation (USA) KGC 4.50 4.67 0.72 3.95 13.92 %
R1 RCM Inc RCM 10.00 10.08 1.30 8.78 13.90 %
Zynerba Pharmaceuticals Inc ZYNE 7.50 8.04 1.45 6.59 13.81 %
Caleres Inc CAL 20.00 21.48 3.90 17.58 13.77 %
Pacira Biosciences Inc PCRX 37.50 38.87 5.90 32.97 13.74 %
Smartsheet Inc SMAR 35.00 36.88 6.10 30.78 13.71 %
Direxion Daily CSI 300 China A Share Bull 2X Shares CHAU 21.00 21.23 2.75 18.48 13.64 %
HubSpot Inc HUBS 150.00 154.09 22.10 131.99 13.64 %
Tivity Health Inc TVTY 15.00 15.75 2.55 13.20 13.64 %
YY Inc (ADR) YY 55.00 57.70 9.30 48.40 13.64 %
MEDNAX Inc MD 22.50 22.91 3.10 19.81 13.58 %
Trinseo S.A. TSE 40.00 42.12 6.90 35.22 13.57 %
ServiceNow Inc NOW 240.00 242.90 31.50 211.40 13.53 %
Nevro Corp NVRO 82.50 85.00 12.30 72.70 13.48 %
Qiwi PLC QIWI 17.50 17.62 2.20 15.42 13.49 %
Urogen Pharma Ltd URGN 20.00 22.33 4.70 17.63 13.44 %
TPI Composites Inc TPIC 17.50 19.44 4.00 15.44 13.34 %
Aerojet Rocketdyne Holdings Inc AJRD 45.00 45.51 5.80 39.71 13.32 %
Paycom Software Inc PAYC 200.00 202.90 26.40 176.50 13.31 %
XPO Logistics Inc XPO 75.00 76.70 10.50 66.20 13.29 %
Dillard's, Inc. DDS 65.00 65.99 8.60 57.39 13.26 %
Agios Pharmaceuticals Inc AGIO 30.00 33.10 6.60 26.50 13.21 %
Calumet Specialty Products Partners, L.P CLMT 3.00 3.35 0.70 2.65 13.21 %
DHI Group Inc DHX 3.00 3.50 0.85 2.65 13.21 %
Zendesk Inc ZEN 60.00 64.40 11.40 53.00 13.21 %
Direxion Daily Healthcare Bull 3x Shares CURE 53.00 53.04 6.20 46.84 13.15 %
NeoPhotonics Corp NPTN 5.00 6.12 1.70 4.42 13.12 %
Pure Storage Inc PSTG 17.50 18.23 2.75 15.48 13.05 %
Neurocrine Biosciences, Inc. NBIX 95.00 95.77 11.70 84.07 13.00 %
Rockwell Medical Inc RMTI 2.00 2.47 0.70 1.77 12.99 %
Yelp Inc YELP 32.00 32.92 4.60 28.32 12.99 %
Citi Trends, Inc. CTRN 17.50 18.40 2.90 15.50 12.90 %
TAL Education Group (ADR) TAL 38.00 38.96 5.30 33.66 12.89 %
ADVISORSHARES PURE CANNABIS ETF YOLO 13.00 13.81 2.30 11.52 12.90 %
Rio Algom Limited ROM 124.00 124.76 14.80 109.96 12.77 %
United Therapeutics Corporation UTHR 80.00 82.14 11.20 70.94 12.77 %
DXP Enterprises Inc DXPE 30.00 33.01 6.40 26.61 12.76 %
Editas Medicine Inc EDIT 17.50 19.72 4.20 15.52 12.76 %
Knight-Swift Transportation Holdings Inc KNX 35.00 36.54 5.50 31.04 12.76 %
NeoGenomics, Inc. NEO 20.00 20.24 2.50 17.74 12.74 %
Zebra Technologies Corp. ZBRA 200.00 203.11 25.70 177.41 12.73 %
Alexion Pharmaceuticals, Inc. ALXN 95.00 98.39 14.10 84.29 12.71 %
Cognex Corporation CGNX 50.00 51.06 6.70 44.36 12.71 %
BJs Wholesale Club Holdings Inc BJ 25.00 25.14 2.95 22.19 12.66 %
Capri Holdings Ltd CPRI 30.00 31.03 4.40 26.63 12.65 %
Planet Fitness Inc PLNT 60.00 60.46 7.20 53.26 12.65 %
Cloudera Inc CLDR 7.50 8.66 2.00 6.66 12.61 %
Malibu Boats Inc MBUU 30.00 32.64 6.00 26.64 12.61 %
Orion Energy Systems, Inc. OESX 2.50 2.72 0.50 2.22 12.61 %
Avanos Medical Inc AVNS 40.00 40.54 5.00 35.54 12.55 %
ProShares Ultra Nasdaq Biotechnology BIB 44.00 44.80 5.70 39.10 12.53 %
Kratos Defense & Security Solutions, Inc KTOS 17.50 19.15 3.60 15.55 12.54 %
PGT Innovations Inc PGTI 17.50 17.90 2.35 15.55 12.54 %
Vera Bradley, Inc. VRA 10.00 10.84 1.95 8.89 12.49 %
Foot Locker, Inc. FL 42.50 44.39 6.60 37.79 12.46 %
World Fuel Services Corp INT 40.00 40.17 4.60 35.57 12.45 %
SurModics, Inc. SRDX 40.00 44.79 9.20 35.59 12.39 %
Career Education Corp. CECO 14.00 14.51 2.05 12.46 12.36 %
Integer Holdings Corp ITGR 75.00 75.06 8.30 66.76 12.34 %
Direxion Daily Real Estate Bear 3X DRV 25.00 25.56 3.30 22.26 12.31 %
LGI Homes Inc LGIH 85.00 87.49 11.80 75.69 12.30 %
Tapestry Inc TPR 25.00 25.56 3.30 22.26 12.31 %
Ternium SA (ADR) TX 18.00 18.28 2.25 16.03 12.29 %
Splunk Inc SPLK 110.00 110.98 13.00 97.98 12.27 %
Huntsman Corporation HUN 23.00 23.24 2.75 20.49 12.25 %
Model N Inc MODN 27.00 27.76 3.70 24.06 12.22 %
Cyberark Software Ltd CYBR 95.00 99.17 14.50 84.67 12.20 %
Kornit Digital Ltd KRNT 30.00 32.34 5.60 26.74 12.19 %
Mohawk Industries, Inc. MHK 125.00 125.11 13.70 111.41 12.20 %
SVB Financial Group SIVB 200.00 204.68 26.40 178.28 12.18 %
L Brands Inc LB 15.00 16.32 2.95 13.38 12.15 %
Olin Corporation OLN 18.00 18.20 2.15 16.05 12.15 %
Arch Coal Inc ARCH 75.00 79.03 12.10 66.93 12.06 %
American Airlines Group Inc AAL 28.00 28.24 3.25 24.99 12.04 %
Zumiez Inc. ZUMZ 30.00 32.69 5.90 26.79 11.98 %
Owens-Illinois Inc OI 9.00 9.84 1.80 8.04 11.94 %
Energizer Holdings Inc ENR 40.00 40.24 4.50 35.74 11.92 %
Acceleron Pharma Inc XLRN 40.00 42.14 6.40 35.74 11.92 %
Acuity Brands, Inc. AYI 120.00 122.95 15.70 107.25 11.89 %
Itron, Inc. ITRI 75.00 77.33 10.30 67.03 11.89 %
SM Energy Co SM 5.00 7.22 2.75 4.47 11.86 %
Allogene Therapeutics Inc ALLO 25.00 27.36 5.00 22.36 11.81 %
Paylocity Holding Corp PCTY 95.00 96.00 11.00 85.00 11.76 %
Willdan Group, Inc. WLDN 35.00 37.42 6.10 31.32 11.75 %
Yandex NV YNDX 29.00 29.76 3.80 25.96 11.72 %
Regeneron Pharmaceuticals Inc REGN 300.00 300.20 31.60 268.60 11.69 %
Teck Resources Ltd (USA) TECK 16.00 16.49 2.16 14.33 11.65 %
Hain Celestial Group Inc HAIN 22.00 22.17 2.45 19.72 11.56 %
Alnylam Pharmaceuticals, Inc. ALNY 80.00 84.72 13.00 71.72 11.54 %
Azul SA (ADR) AZUL 35.00 37.08 5.70 31.38 11.54 %
RCI Hospitality Holdings Inc RICK 17.50 19.39 3.70 15.69 11.54 %
Freeport-McMoRan Inc FCX 9.00 9.57 1.50 8.07 11.52 %
NV5 Global Inc NVEE 70.00 70.67 7.90 62.77 11.52 %
Greenlight Capital Re, Ltd. GLRE 10.00 10.22 1.25 8.97 11.48 %
Solaris Oilfield Infrastructure Inc SOI 10.00 11.02 2.05 8.97 11.48 %
Keysight Technologies Inc KEYS 97.50 98.27 10.80 87.47 11.47 %
Mimecast Ltd MIME 35.00 38.40 7.00 31.40 11.46 %
Instructure Inc INST 40.00 42.90 7.00 35.90 11.42 %
Edgewell Personal Care Co EPC 30.00 32.53 5.60 26.93 11.40 %
Proofpoint Inc PFPT 115.00 119.44 16.20 103.24 11.39 %
Gray Television, Inc. GTN 15.00 16.42 2.95 13.47 11.36 %
Liveramp Holdings Inc RAMP 35.00 37.73 6.30 31.43 11.36 %
Schnitzer Steel Industries, Inc. SCHN 20.00 20.57 2.60 17.97 11.30 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 28.00 28.46 3.30 25.16 11.29 %
Cision Ltd CISN 7.50 8.39 1.65 6.74 11.28 %
Quotient Technology Inc QUOT 7.50 8.04 1.30 6.74 11.28 %
Star Bulk Carriers Corp. SBLK 10.00 10.99 2.00 8.99 11.23 %
Silicon Laboratories SLAB 105.00 108.61 14.20 94.41 11.22 %
CF Industries Holdings, Inc. CF 47.50 47.77 5.05 42.72 11.19 %
Qorvo Inc QRVO 77.50 77.60 7.90 69.70 11.19 %
Five Below Inc FIVE 130.00 133.63 16.70 116.93 11.18 %
Builders FirstSource, Inc. BLDR 22.00 22.89 3.10 19.79 11.17 %
Nexstar Media Group Inc NXST 95.00 97.07 11.60 85.47 11.15 %
Amtech Systems, Inc. ASYS 5.00 5.45 0.95 4.50 11.11 %
Hess Corp. HES 62.50 64.95 8.70 56.25 11.11 %
Novanta Inc (USA) NOVT 85.00 86.12 9.60 76.52 11.08 %
Omnicell, Inc. OMCL 75.00 76.12 8.60 67.52 11.08 %
Simply Good Foods Co SMPL 25.00 25.22 2.70 22.52 11.01 %
Callaway Golf Co ELY 20.00 20.77 2.75 18.02 10.99 %
MarketAxess Holdings Inc. MKTX 350.00 352.74 37.40 315.34 10.99 %
Euronet Worldwide, Inc. EEFT 145.00 145.76 15.10 130.66 10.98 %
Brighthouse Financial Inc BHF 35.00 36.95 5.40 31.55 10.94 %
Market Vectors Junior Gold Miners ETF GDXJ 37.00 37.20 3.85 33.35 10.94 %
Marvell Technology Group Ltd. MRVL 23.00 23.67 2.94 20.73 10.95 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 11.00 11.12 1.20 9.92 10.94 %
MakeMyTrip Limited MMYT 20.00 21.54 3.50 18.04 10.86 %
Polarityte Inc PTE 2.50 2.81 0.55 2.25 10.86 %
Zix Corporation ZIXI 5.00 6.41 1.90 4.51 10.86 %
Switch Inc SWCH 14.00 14.79 2.15 12.64 10.76 %
Cadence Design Systems Inc CDNS 65.00 65.61 6.90 58.71 10.71 %
Telephone & Data Systems, Inc. TDS 25.00 25.68 3.10 22.58 10.72 %
Generac Holdings Inc. GNRC 85.00 87.31 10.50 76.81 10.66 %
Cooper Tire & Rubber Co CTB 27.00 27.61 3.20 24.41 10.61 %
Gogo Inc GOGO 5.00 5.87 1.35 4.52 10.62 %
Vista Outdoor Inc VSTO 5.00 6.32 1.80 4.52 10.62 %
OneMain Holdings Inc OMF 36.00 36.56 4.00 32.56 10.57 %
Coty Inc COTY 10.00 10.11 1.06 9.05 10.50 %
Voxeljet AG (ADR) VJET 2.00 2.11 0.30 1.81 10.50 %
Cronos Group Inc. CRON 8.00 8.31 1.07 7.24 10.47 %
Skyworks Solutions Inc SWKS 87.50 87.80 8.60 79.20 10.48 %
Immersion Corporation IMMR 7.50 7.94 1.15 6.79 10.46 %
Gibraltar Industries Inc ROCK 45.00 45.24 4.50 40.74 10.46 %
Sanderson Farms, Inc. SAFM 140.00 141.74 15.00 126.74 10.46 %
American Vanguard Corp. AVD 12.50 13.52 2.20 11.32 10.42 %
Freshpet Inc FRPT 45.00 49.59 8.80 40.79 10.32 %
Shutterstock Inc SSTK 32.50 34.36 4.90 29.46 10.32 %
Anixter International Inc. AXE 65.00 68.63 9.70 58.93 10.30 %
Strategic Education Inc STRA 125.00 129.62 16.30 113.32 10.31 %
Aaron's, Inc. AAN 70.00 72.28 8.80 63.48 10.27 %
Adtalem Global Education Inc ATGE 35.00 35.84 4.10 31.74 10.27 %
Owens Corning OC 62.50 62.92 6.20 56.72 10.19 %
Repligen Corporation RGEN 75.00 78.46 10.40 68.06 10.20 %
Vectrus Inc VEC 40.00 43.00 6.70 36.30 10.19 %
Camtek LTD. CAMT 10.00 10.18 1.10 9.08 10.13 %
Endologix, Inc. ELGX 2.50 3.72 1.45 2.27 10.13 %
Cornerstone OnDemand, Inc. CSOD 52.50 54.19 6.50 47.69 10.09 %
Barrett Business Services, Inc. BBSI 85.00 87.36 10.10 77.26 10.02 %
ProShares UltraShort Nasdaq Biotechnology BIS 18.00 18.86 2.50 16.36 10.02 %
Copa Holdings, S.A. CPA 100.00 100.89 10.00 90.89 10.02 %
Activision Blizzard, Inc. ATVI 52.50 54.53 6.80 47.73 9.99 %
Balchem Corporation BCPC 100.00 100.21 9.30 90.91 10.00 %
Aptiv PLC APTV 87.50 88.96 9.40 79.56 9.98 %
Insight Enterprises, Inc. NSIT 55.00 58.42 8.40 50.02 9.96 %
BorgWarner Inc. BWA 37.50 38.72 4.60 34.12 9.91 %
FleetCor Technologies, Inc. FLT 290.00 291.79 27.90 263.89 9.89 %
Godaddy Inc GDDY 62.50 63.47 6.60 56.87 9.90 %
Harmony Gold Mining Co. (ADR) HMY 3.00 3.18 0.45 2.73 9.89 %
Progenics Pharmaceuticals, Inc. PGNX 4.00 4.84 1.20 3.64 9.89 %
Q2 Holdings Inc QTWO 70.00 72.50 8.80 63.70 9.88 %
Avantor Inc AVTR 12.50 14.34 2.95 11.39 9.75 %
GCP Applied Technologies Inc GCP 20.00 20.63 2.40 18.23 9.71 %
Dorman Products Inc. DORM 80.00 82.33 9.40 72.93 9.69 %
Federal Agricultural Mortgage Corp. AGM 85.00 85.01 7.50 77.51 9.66 %
ACI Worldwide Inc ACIW 30.00 30.96 3.60 27.36 9.65 %
CIRCOR International, Inc. CIR 35.00 36.92 5.00 31.92 9.65 %
LexinFintech Holdings Ltd - ADR LX 10.00 10.62 1.50 9.12 9.65 %
Matrix Service Co MTRX 17.50 18.26 2.30 15.96 9.65 %
Resideo Technologies Inc REZI 12.50 14.70 3.30 11.40 9.65 %
Noble Energy, Inc. NBL 17.50 19.07 3.10 15.97 9.61 %
Akamai Technologies, Inc. AKAM 90.00 91.52 9.40 82.12 9.60 %
8x8, Inc. EGHT 17.50 18.82 2.85 15.97 9.58 %
Cott Corp (USA) COT 12.50 12.51 1.10 11.41 9.55 %
Tucows Inc. (USA) TCX 50.00 54.66 9.00 45.66 9.51 %
Badger Meter, Inc. BMI 60.00 60.21 5.40 54.81 9.47 %
Trupanion Inc TRUP 20.00 22.27 4.00 18.27 9.47 %
McKesson Corporation MCK 150.00 152.25 15.20 137.05 9.45 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 43.00 43.10 3.80 39.30 9.41 %
United Natural Foods Inc UNFI 5.00 6.57 2.00 4.57 9.41 %
Beyond Meat Inc BYND 110.00 110.07 9.50 100.57 9.38 %
Athene Holding Ltd ATH 40.00 40.98 4.40 36.58 9.35 %
Rambus Inc. RMBS 13.00 13.36 1.47 11.89 9.34 %
Edwards Lifesciences Corp EW 220.00 227.46 26.20 201.26 9.31 %
Royal Gold, Inc (USA) RGLD 120.00 121.87 12.10 109.77 9.32 %
Walker & Dunlop, Inc. WD 60.00 60.19 5.30 54.89 9.31 %
Cerus Corporation CERS 4.00 4.46 0.80 3.66 9.29 %
Apogee Enterprises Inc APOG 35.00 37.23 5.20 32.03 9.27 %
CRA International, Inc. CRAI 40.00 41.20 4.60 36.60 9.27 %
Helen of Troy Limited HELE 155.00 159.00 17.10 141.90 9.23 %
TransDigm Group Incorporated TDG 520.00 526.34 50.30 476.04 9.23 %
Orthofix Medical Inc OFIX 50.00 52.48 6.70 45.78 9.22 %
Perrigo Company PLC PRGO 50.00 53.88 8.10 45.78 9.22 %
Acacia Research Corp ACTG 2.50 2.69 0.40 2.29 9.17 %
Focus Financial Partners Inc FOCS 20.00 22.22 3.90 18.32 9.17 %
OFG Bancorp OFG 22.50 23.41 2.80 20.61 9.17 %
Synovus Financial Corp. SNV 35.00 35.27 3.20 32.07 9.14 %
Herman Miller, Inc. MLHR 45.00 45.74 4.50 41.24 9.12 %
Sonic Automotive Inc SAH 25.00 29.14 6.20 22.94 8.98 %
Ambac Financial Group, Inc. AMBC 17.50 19.86 3.80 16.06 8.97 %
Avnet, Inc. AVT 41.00 41.33 3.70 37.63 8.96 %
Douglas Dynamics Inc PLOW 45.00 45.10 3.80 41.30 8.96 %
FTI Consulting, Inc. FCN 110.00 112.02 11.00 101.02 8.89 %
TreeHouse Foods Inc. THS 50.00 53.92 8.00 45.92 8.89 %
Patterson-UTI Energy, Inc. PTEN 7.00 7.83 1.40 6.43 8.86 %
Summit Materials Inc SUM 20.00 22.37 4.00 18.37 8.87 %
Ironwood Pharmaceuticals, Inc. IRWD 7.50 8.74 1.85 6.89 8.85 %
salesforce.com, inc. CRM 140.00 144.08 15.45 128.63 8.84 %
State Street Corp STT 62.50 63.34 5.90 57.44 8.81 %
William Lyon Homes WLH 20.00 21.23 2.85 18.38 8.81 %
ResMed Inc. RMD 130.00 131.19 11.70 119.49 8.80 %
United Insurance Holdings Corp UIHC 12.50 12.94 1.45 11.49 8.79 %
Boeing Co BA 340.00 344.03 31.45 312.58 8.77 %
Caterpillar Inc. CAT 130.00 130.67 11.15 119.52 8.77 %
Evertec Inc EVTC 30.00 31.18 3.60 27.58 8.77 %
Hewlett Packard Enterprise Co HPE 15.00 15.35 1.56 13.79 8.77 %
Post Holdings Inc POST 100.00 100.63 8.70 91.93 8.78 %
Boston Scientific Corporation BSX 38.00 38.49 3.55 34.94 8.76 %
Ferrari NV RACE 155.00 155.85 13.30 142.55 8.73 %
Ultra Basic Materials ProShares UYM 54.00 54.06 4.40 49.66 8.74 %
Corning Incorporated GLW 29.00 29.32 2.64 26.68 8.70 %
Steel Dynamics, Inc. STLD 28.00 28.71 2.95 25.76 8.70 %
Yext Inc YEXT 12.50 14.40 2.90 11.50 8.70 %
Humana Inc HUM 285.00 289.13 26.90 262.23 8.68 %
AAR Corp. AIR 35.00 39.81 7.60 32.21 8.66 %
Vulcan Materials Company VMC 145.00 146.04 12.60 133.44 8.66 %
Louisiana-Pacific Corporation LPX 27.00 27.45 2.60 24.85 8.65 %
Dollar Tree, Inc. DLTR 115.00 116.97 11.10 105.87 8.62 %
International Flavors & Fragrances Inc IFF 115.00 117.78 11.90 105.88 8.61 %
Global Payments Inc GPN 160.00 160.16 12.80 147.36 8.58 %
Quanta Services Inc PWR 40.00 40.24 3.40 36.84 8.58 %
Raymond James Financial, Inc. RJF 82.50 82.69 6.70 75.99 8.57 %
Heico Corp HEI 115.00 118.97 13.00 105.97 8.52 %
Royal Bank of Scotland Group PLC RBS 6.00 6.13 0.60 5.53 8.50 %
Waters Corporation WAT 210.00 215.74 22.20 193.54 8.50 %
ConocoPhillips COP 52.50 53.99 5.60 48.39 8.49 %
Element Solutions Inc ESI 10.00 10.27 1.05 9.22 8.46 %
Iqvia Holdings Inc IQV 140.00 143.48 14.40 129.08 8.46 %
O'Reilly Automotive Inc ORLY 400.00 403.20 34.40 368.80 8.46 %
Tiffany & Co. TIF 85.00 88.49 10.10 78.39 8.43 %
American Equity Investment Life Holding AEL 22.50 23.96 3.20 20.76 8.38 %
Stericycle Inc SRCL 50.00 54.13 8.00 46.13 8.39 %
Aluminum Corp. of China Limited (ADR) ACH 7.00 7.86 1.40 6.46 8.36 %
iShares MSCI Turkey ETF TUR 24.00 24.40 2.25 22.15 8.35 %
Golden Star Resources Ltd. (USA) GSS 3.00 3.02 0.25 2.77 8.30 %
Allison Transmission Holdings Inc ALSN 45.00 45.07 3.50 41.57 8.25 %
AmerisourceBergen Corp. ABC 87.50 89.64 8.80 80.84 8.24 %
Charles River Laboratories Intl. Inc CRL 130.00 134.30 14.20 120.10 8.24 %
Mistras Group Inc MG 12.50 14.85 3.30 11.55 8.23 %
Energous Corp WATT 2.50 3.26 0.95 2.31 8.23 %
J B Hunt Transport Services Inc JBHT 115.00 115.59 9.30 106.29 8.20 %
Banner Corporation BANR 55.00 55.05 4.20 50.85 8.16 %
Ryder System, Inc. R 50.00 52.44 6.20 46.24 8.13 %
eGain Corp EGAN 5.00 7.38 2.75 4.62 8.11 %
Sterling Bancorp STL 20.00 20.20 1.70 18.50 8.11 %
CSX Corporation CSX 67.50 68.66 6.20 62.46 8.07 %
L3Harris Technologies Inc LHX 195.00 198.04 17.60 180.44 8.07 %
Williams-Sonoma, Inc. WSM 67.50 69.26 6.80 62.46 8.07 %
Ball Corporation BLL 72.50 74.10 7.00 67.10 8.05 %
Lennar Corporation LEN 60.00 61.70 6.15 55.55 8.01 %
Harley-Davidson Inc HOG 35.00 36.58 4.15 32.43 7.92 %
On Deck Capital Inc ONDK 3.00 3.53 0.75 2.78 7.91 %
Science Applications International Corp SAIC 80.00 81.35 7.20 74.15 7.89 %
Hyatt Hotels Corporation H 70.00 70.01 5.10 64.91 7.84 %
Market Vectors Rare Earth Strategic Metals ETF REMX 12.00 12.33 1.20 11.13 7.82 %
T-Mobile Us Inc TMUS 80.00 81.60 7.40 74.20 7.82 %
Arcosa Inc ACA 30.00 33.33 5.50 27.83 7.80 %
BWX Technologies Inc BWXT 55.00 56.33 5.30 51.03 7.78 %
Forestar Group Inc. FOR 17.50 18.69 2.45 16.24 7.76 %
Wyndham Destinations Inc WYND 45.00 46.16 4.40 41.76 7.76 %
TD Ameritrade Holding Corp. AMTD 35.00 36.79 4.30 32.49 7.73 %
Laboratory Corp. of America Holdings LH 165.00 167.37 14.20 153.17 7.72 %
Northrop Grumman Corporation NOC 345.00 349.56 29.30 320.26 7.72 %
Direxion Daily Real Estate Bull 3X Shares DRN 31.00 31.18 2.40 28.78 7.71 %
Madison Square Garden Co MSG 260.00 265.21 23.80 241.41 7.70 %
Parker-Hannifin Corp PH 180.00 184.52 17.40 167.12 7.71 %
Market Vectors Semiconductor ETF SMH 122.00 122.09 8.80 113.29 7.69 %
Teekay LNG Partners L.P. TGP 12.50 13.11 1.50 11.61 7.67 %
Union Pacific Corporation UNP 160.00 161.40 12.80 148.60 7.67 %
Radian Group Inc RDN 23.00 23.82 2.45 21.37 7.63 %
Bank of America Corp BAC 30.00 30.36 2.48 27.88 7.60 %
GasLog Ltd GLOG 12.50 13.82 2.20 11.62 7.57 %
Agnico Eagle Mines Ltd (USA) AEM 50.00 54.19 7.70 46.49 7.55 %
Wyndham Hotels & Resorts Inc WH 50.00 50.79 4.30 46.49 7.55 %
Servicemaster Global Holdings Inc SERV 55.00 55.46 4.30 51.16 7.51 %
ADTRAN, Inc. ADTN 9.00 9.62 1.25 8.38 7.46 %
Cal-Maine Foods Inc CALM 40.00 40.17 2.95 37.22 7.47 %
Universal Health Services, Inc. UHS 145.00 146.02 11.10 134.92 7.47 %
Campbell Soup Company CPB 47.00 47.55 3.80 43.75 7.43 %
Mantech International Corp MANT 65.00 69.20 8.70 60.50 7.44 %
Triumph Bancorp Inc TBK 30.00 31.73 3.80 27.93 7.41 %
AGCO Corporation AGCO 70.00 73.99 8.80 65.19 7.38 %
BHP Group Ltd (ADR) BHP 47.50 47.54 3.30 44.24 7.37 %
Copart, Inc. CPRT 80.00 82.31 7.80 74.51 7.37 %
MSG Networks Inc MSGN 15.00 16.27 2.30 13.97 7.37 %
Rattler Midstream LP RTLR 15.00 15.22 1.25 13.97 7.37 %
Noble Midstream Partners LP NBLX 22.50 23.71 2.75 20.96 7.35 %
Fastenal Company FAST 35.00 35.82 3.20 32.62 7.30 %
S&P Global Inc SPGI 250.00 250.41 17.40 233.01 7.29 %
Varian Medical Systems, Inc. VAR 110.00 114.62 12.10 102.52 7.30 %
MBIA Inc. MBI 9.00 9.74 1.35 8.39 7.27 %
Roper Technologies Inc ROP 330.00 337.91 30.30 307.61 7.28 %
Fifth Third Bancorp FITB 27.00 27.33 2.15 25.18 7.23 %
Brady Corp BRC 55.00 55.30 4.00 51.30 7.21 %
Cooper Companies Inc COO 280.00 287.75 26.60 261.15 7.22 %
nVent Electric PLC NVT 20.00 21.11 2.45 18.66 7.18 %
HB Fuller Co FUL 45.00 47.69 5.70 41.99 7.17 %
Dollar General Corp. DG 160.00 164.53 15.20 149.33 7.15 %
Kelly Services, Inc. KELYA 22.50 23.15 2.15 21.00 7.14 %
Wendys Co WEN 21.00 21.60 2.00 19.60 7.14 %
Herbalife Nutrition Ltd HLF 37.50 39.52 4.50 35.02 7.08 %
iShares Expanded Tech-Software ETF IGV 205.00 208.05 16.50 191.55 7.02 %
Minerals Technologies Inc MTX 50.00 51.82 5.10 46.72 7.02 %
Revlon Inc REV 25.00 25.61 2.25 23.36 7.02 %
Nielsen Holdings PLC NLSN 20.00 20.89 2.20 18.69 7.01 %
Agenus Inc AGEN 2.00 2.62 0.75 1.87 6.95 %
CVS Health Corp CVS 65.00 66.17 5.40 60.77 6.96 %
Encore Wire Corporation WIRE 55.00 57.02 5.60 51.42 6.96 %
Leidos Holdings Inc LDOS 80.00 81.61 6.80 74.81 6.94 %
Patrick Industries, Inc. PATK 40.00 44.82 7.40 37.42 6.89 %
First Trust AMEX Biotechnology Index FBT 125.00 125.76 8.80 116.96 6.87 %
PDF Solutions, Inc. PDFS 12.50 14.20 2.50 11.70 6.84 %
Abbott Laboratories ABT 82.50 82.79 5.55 77.24 6.81 %
Casey's General Stores Inc CASY 160.00 164.39 14.60 149.79 6.82 %
PACCAR Inc PCAR 70.00 72.03 6.50 65.53 6.82 %
CONMED Corporation CNMD 95.00 97.57 8.60 88.97 6.78 %
AZZ Inc AZZ 35.00 38.89 6.10 32.79 6.74 %
C.H. Robinson Worldwide Inc CHRW 85.00 86.55 6.90 79.65 6.72 %
Huaneng Power International Inc (ADR) HNP 17.50 18.35 1.95 16.40 6.71 %
B&G Foods, Inc. BGS 15.00 16.31 2.25 14.06 6.69 %
The Hackett Group, Inc. HCKT 15.00 16.16 2.10 14.06 6.69 %
Schlumberger Limited. SLB 30.00 32.32 4.20 28.12 6.69 %
AbbVie Inc ABBV 75.00 76.46 6.15 70.31 6.67 %
American International Group Inc AIG 52.50 53.97 4.75 49.22 6.66 %
Nice Ltd (ADR) NICE 145.00 149.03 13.10 135.93 6.67 %
VF Corp VFC 90.00 92.48 8.10 84.38 6.66 %
Entegris Inc ENTG 45.00 48.70 6.50 42.20 6.64 %
LKQ Corporation LKQ 30.00 31.24 3.10 28.14 6.61 %
Mercer International Inc. MERC 10.00 11.28 1.90 9.38 6.61 %
HP Inc HPQ 16.00 16.85 1.84 15.01 6.60 %
H&E Equipment Services, Inc. HEES 25.00 29.46 6.00 23.46 6.56 %
Air Lease Corp AL 40.00 42.54 5.00 37.54 6.55 %
Maxim Integrated Products Inc. MXIM 55.00 57.72 6.10 51.62 6.55 %
Baxter International Inc BAX 87.50 87.99 5.85 82.14 6.53 %
Legg Mason Inc LM 35.00 35.77 2.90 32.87 6.48 %
Accenture Plc ACN 185.00 186.98 13.20 173.78 6.46 %
Automatic Data Processing ADP 160.00 163.49 13.20 150.29 6.46 %
First Horizon National Corp FHN 15.00 15.54 1.45 14.09 6.46 %
Ross Stores, Inc. ROST 110.00 114.03 10.70 103.33 6.46 %
Antares Pharma Inc ATRS 2.50 3.45 1.10 2.35 6.38 %
Endurance International Group Hldgs Inc EIGI 2.50 4.35 2.00 2.35 6.38 %
United Technologies Corporation UTX 135.00 136.79 9.90 126.89 6.39 %
General Dynamics Corporation GD 170.00 174.42 14.60 159.82 6.37 %
Varex Imaging Corp VREX 25.00 28.70 5.20 23.50 6.36 %
IBERIABANK Corp IBKC 70.00 72.65 6.80 65.85 6.30 %
NexPoint Residential Trust Inc NXRT 50.00 50.15 3.10 47.05 6.28 %
The Western Union Company WU 24.00 24.03 1.45 22.58 6.29 %
ANGI Homeservices Inc ANGI 5.00 6.71 2.00 4.71 6.27 %
Occidental Petroleum Corporation OXY 40.00 40.45 2.81 37.64 6.27 %
Progressive Corp PGR 70.00 70.21 4.30 65.91 6.20 %
Raytheon Company RTN 195.00 199.80 16.20 183.60 6.21 %
Standard Motor Products, Inc. SMP 45.00 49.28 6.90 42.38 6.18 %
Cintas Corporation CTAS 260.00 269.22 24.30 244.92 6.16 %
Rexnord Corp RXN 25.00 27.45 3.90 23.55 6.16 %
iPath Dow Jones-UBS Cocoa Total Return Sub-IndexSM ETN NIB 28.00 28.48 2.10 26.38 6.14 %
Moody's Corporation MCO 210.00 217.38 19.50 197.88 6.12 %
Regal Beloit Corp RBC 70.00 73.16 7.20 65.96 6.12 %
Penske Automotive Group, Inc. PAG 45.00 47.31 4.90 42.41 6.11 %
Regions Financial Corp RF 15.00 15.77 1.63 14.14 6.08 %
RenaissanceRe Holdings Ltd. RNR 185.00 189.28 14.90 174.38 6.09 %
Agilent Technologies Inc A 72.50 74.56 6.20 68.36 6.06 %
Ethan Allen Interiors Inc. ETH 18.00 18.94 1.95 16.99 5.94 %
Continental Building Products Inc CBPX 25.00 28.60 5.00 23.60 5.93 %
Medallion Financial Corp MFIN 5.00 6.07 1.35 4.72 5.93 %
ExOne Co XONE 5.00 6.67 1.95 4.72 5.93 %
Gilead Sciences, Inc. GILD 62.50 64.91 5.90 59.01 5.91 %
Trimble Inc TRMB 35.00 39.75 6.70 33.05 5.90 %
Home Depot Inc HD 235.00 237.92 15.90 222.02 5.85 %
Phillips 66 PSX 105.00 107.21 8.00 99.21 5.84 %
Golar LNG Partners LP GMLP 10.00 10.30 0.85 9.45 5.82 %
Kronos Worldwide, Inc. KRO 10.00 11.75 2.30 9.45 5.82 %
iShares MSCI China Index Fund MCHI 57.00 57.76 3.90 53.86 5.83 %
ProAssurance Corporation PRA 40.00 41.10 3.30 37.80 5.82 %
PNC Financial Services Group Inc PNC 140.00 143.53 11.20 132.33 5.80 %
AFLAC Incorporated AFL 52.50 52.69 3.05 49.64 5.76 %
Fly Leasing Ltd(ADR) FLY 17.50 19.50 2.95 16.55 5.74 %
Series C Liberty Formula One Common FWONK 40.00 41.43 3.60 37.83 5.74 %
iShares Russell 2000 Index (ETF) IWM 152.00 152.63 8.79 143.84 5.67 %
Raven Industries, Inc. RAVN 30.00 33.19 4.80 28.39 5.67 %
Hershey Co HSY 150.00 153.07 11.10 141.97 5.66 %
Plains GP Holdings LP PAGP 20.00 20.04 1.10 18.94 5.60 %
Seaspan Corporation SSW 10.00 11.07 1.60 9.47 5.60 %
iShares Dow Jones US Health Care(ETF) IHF 171.00 171.71 9.70 162.01 5.55 %
iShares S&P SmallCap 600 Index (ETF) IJR 78.00 78.10 4.20 73.90 5.55 %
Hilltop Holdings Inc. HTH 22.50 23.67 2.35 21.32 5.53 %
Expeditors International of Washington EXPD 70.00 73.95 7.60 66.35 5.50 %
Babcock & Wilcox Enterprises Inc BW 2.50 4.37 2.00 2.37 5.49 %
CECO Environmental Corp. CECE 5.00 6.69 1.95 4.74 5.49 %
Quest Diagnostics Inc DGX 100.00 102.60 7.80 94.80 5.49 %
iShares S&P SmallCap 600 Value Idx (ETF) IJS 149.00 149.95 8.70 141.25 5.49 %
Mitsubishi UFJ Financial Group Inc (ADR) MUFG 5.00 5.04 0.30 4.74 5.49 %
TIM Participacoes SA (ADR) TSU 12.50 13.90 2.05 11.85 5.49 %
Consolidated Water Co. Ltd. CWCO 15.00 16.23 2.00 14.23 5.41 %
Nova Measuring Instruments Ltd. NVMI 30.00 33.06 4.60 28.46 5.41 %
Plains All American Pipeline, L.P. PAA 19.00 19.43 1.40 18.04 5.35 %
Ipath Series b Bloomberg Sugar Subindex Total Return Etn SGG 38.00 38.64 2.55 36.09 5.30 %
America Movil SAB de CV (ADR) AMX 15.00 16.00 1.75 14.25 5.26 %
Casa Systems Inc CASA 5.00 6.85 2.10 4.75 5.26 %
Colgate-Palmolive Company CL 67.50 68.02 3.90 64.12 5.27 %
Genuine Parts Company GPC 100.00 101.30 6.30 95.00 5.26 %
Pinnacle Financial Partners PNFP 55.00 58.05 5.80 52.25 5.26 %
iShares Russell 1000 Growth Index (ETF) IWF 161.00 161.09 8.10 152.99 5.24 %
Bank Ozk OZK 25.00 28.95 5.20 23.75 5.24 %
Ingredion Inc INGR 75.00 79.78 8.50 71.28 5.22 %
SL Green Realty Corp SLG 80.00 80.43 4.40 76.03 5.22 %
Federal Signal Corporation FSS 30.00 33.32 4.80 28.52 5.19 %
iShares Russell 2000 Growth Index (ETF) IWO 194.00 194.64 10.20 184.44 5.18 %
MAG Silver Corp (USA) MAG 7.50 9.73 2.60 7.13 5.19 %
Denny's Corp DENN 20.00 21.88 2.85 19.03 5.10 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 41.25 2.24 39.01 5.10 %
SPDR S&P HEALTH CARE EQUIPMENT ETF XHE 78.00 78.21 4.00 74.21 5.11 %
Watsco Inc WSO 170.00 173.27 11.50 161.77 5.09 %
PPG Industries, Inc. PPG 120.00 124.21 10.00 114.21 5.07 %
AES Corp AES 16.00 16.38 1.15 15.23 5.06 %
Voya Financial Inc VOYA 50.00 52.99 5.40 47.59 5.06 %
Universal Corp UVV 50.00 53.80 6.20 47.60 5.04 %
WisdomTree Japan Total Dividend DXJ 51.00 51.54 2.97 48.57 5.00 %
iShares MSCI USA Momentum Factor ETF MTUM 118.00 118.27 5.90 112.37 5.01 %
RPM International Inc. RPM 65.00 69.41 7.50 61.91 4.99 %
Cushman & Wakefield PLC CWK 17.50 18.17 1.50 16.67 4.98 %
Chubb Ltd CB 150.00 152.70 9.80 142.90 4.97 %
Williams Companies Inc WMB 22.00 22.91 1.95 20.96 4.96 %
FutureFuel Corp. FF 10.00 11.93 2.40 9.53 4.93 %
Medtronic PLC MDT 105.00 108.12 8.05 100.07 4.93 %
Qiagen NV QGEN 28.00 28.49 1.80 26.69 4.91 %
Vanguard Information Technology ETF VGT 215.00 216.33 11.40 204.93 4.91 %
Teucrium Corn Fund CORN 15.00 15.30 1.00 14.30 4.90 %
Panhandle Oil and Gas Inc. PHX 12.50 13.42 1.50 11.92 4.87 %
Vanguard Financials ETF VFH 70.00 70.15 3.40 66.75 4.87 %
NASDAQ CEA Cybersecurity ETF CIBR 27.00 27.45 1.70 25.75 4.85 %
L.B. Foster Co FSTR 17.50 19.99 3.30 16.69 4.85 %
Cadiz Inc CDZI 10.00 11.79 2.25 9.54 4.82 %
Universal Insurance Holdings, Inc. UVE 25.00 28.95 5.10 23.85 4.82 %
Vanguard Industrials ETF VIS 145.00 145.32 7.00 138.32 4.83 %
Ventas, Inc. VTR 72.50 72.86 3.70 69.16 4.83 %
Stewart Information Services Corp STC 35.00 39.00 5.60 33.40 4.79 %
CDK Global Inc CDK 45.00 48.35 5.40 42.95 4.77 %
Hancock Whitney Corp HWC 35.00 38.41 5.00 33.41 4.76 %
iShares Core S&P Mid Cap ETF IJH 193.00 193.32 9.10 184.22 4.77 %
Direxion Daily 10 Yr Trsy Bull 3X Shares TYD 53.00 53.40 2.80 50.60 4.74 %
Trueblue Inc TBI 20.00 22.00 2.90 19.10 4.71 %
iShares MSCI EMU Index (ETF) EZU 40.00 40.06 1.85 38.21 4.68 %
Allergan plc AGN 170.00 173.56 11.15 162.41 4.67 %
D. R. Horton Inc DHI 50.00 53.97 6.20 47.77 4.67 %
Globe Life Inc GL 90.00 94.68 8.70 85.98 4.68 %
Pentair PLC PNR 35.00 38.54 5.10 33.44 4.67 %
Ruth's Hospitality Group, Inc. RUTH 17.50 19.57 2.85 16.72 4.67 %
Short S&P500 ProShares SH 26.00 26.04 1.20 24.84 4.67 %
Key Tronic Corporation KTCC 5.00 5.98 1.20 4.78 4.65 %
Silgan Holdings Inc. SLGN 30.00 30.92 2.25 28.67 4.64 %
iShares Russell 1000 Index (ETF) IWB 165.00 165.13 7.40 157.73 4.61 %
Rudolph Technologies Inc RTEC 25.00 26.80 2.90 23.90 4.60 %
Unilever plc (ADR) UL 60.00 60.08 2.70 57.38 4.57 %
iShares MSCI Chile Capped ETF ECH 39.00 39.21 1.90 37.31 4.53 %
SPDR S&P Emerging Asia Pacific ETF GMF 95.00 95.78 4.90 90.88 4.53 %
Vanguard Dividend Appreciation ETF VIG 119.00 119.22 5.20 114.02 4.37 %
AptarGroup, Inc. ATR 115.00 117.81 7.60 110.21 4.35 %
Unilever NV (ADR) UN 60.00 60.50 3.00 57.50 4.35 %
Western Midstream Partners LP WES 22.00 22.79 1.70 21.09 4.31 %
WPP PLC (ADR) WPP 57.50 59.42 4.30 55.12 4.32 %
Commerce Bancshares, Inc. CBSH 60.00 62.75 5.20 57.55 4.26 %
Total SA (ADR) TOT 50.00 51.47 3.50 47.97 4.23 %
iShares Russell Midcap Value Index (ETF) IWS 89.00 89.30 3.90 85.40 4.22 %
Southern Co SO 60.00 61.14 3.55 57.59 4.18 %
A10 Networks Inc ATEN 5.00 6.65 1.85 4.80 4.17 %
PowerShares Buyback Achievers Portfolio PKW 63.00 63.13 2.65 60.48 4.17 %
POSCO (ADR) PKX 45.00 47.60 4.40 43.20 4.17 %
Vanguard Total World Stock Index ETF VT 75.00 75.60 3.60 72.00 4.17 %
CenterPoint Energy, Inc. CNP 28.00 28.64 1.75 26.89 4.13 %
WisdomTree Europe Hedged Equity Fund HEDJ 67.00 67.55 3.20 64.34 4.13 %
iShares Dow Jones US Financial (ETF) IYF 129.00 129.28 5.40 123.88 4.13 %
Market Vectors Russia ETF RSX 23.00 23.02 0.93 22.09 4.12 %
Donaldson Company, Inc. DCI 50.00 52.36 4.30 48.06 4.04 %
Landmark Infrastructure Partners LP LMRK 17.50 18.02 1.20 16.82 4.04 %
American Electric Power Company Inc AEP 92.50 94.13 5.20 88.93 4.01 %
Amplify Transformational Data Sharing ETF BLOK 17.00 17.90 1.55 16.35 3.98 %
Consolidated Edison, Inc. ED 90.00 91.47 4.90 86.57 3.96 %
PowerShares Dynamic Pharmaceuticals(ETF) PJP 57.00 57.38 2.55 54.83 3.96 %
Tile Shop Holdings Inc TTS 2.50 3.10 0.70 2.41 3.95 %
Short Dow30 ProShares DOG 52.00 52.73 2.70 50.03 3.94 %
Westlake Chemical Partners LP WLKP 22.50 22.80 1.15 21.65 3.93 %
Resources Connection, Inc. RECN 12.50 14.38 2.35 12.03 3.91 %
Vanguard Materials ETF VAW 125.00 125.21 4.90 120.31 3.90 %
Prologis Inc PLD 85.00 89.62 7.80 81.82 3.89 %
SPDR EURO STOXX 50 ETF FEZ 38.00 38.85 2.26 36.59 3.85 %
Eni SpA (ADR) E 30.00 30.69 1.80 28.89 3.84 %
Schwab U.S. Large-Cap ETF SCHX 71.00 71.19 2.80 68.39 3.82 %
SYSCO Corporation SYY 75.00 79.14 6.90 72.24 3.81 %
Axis Capital Holdings Limited AXS 60.00 63.31 5.50 57.81 3.79 %
Independent Bank Corp (Michigan) IBCP 20.00 21.27 2.00 19.27 3.79 %
CGI Inc GIB 75.00 77.68 5.40 72.28 3.76 %
iShares Russell 1000 Value Index (ETF) IWD 127.00 127.99 5.60 122.39 3.77 %
GlaxoSmithKline plc (ADR) GSK 42.00 42.53 2.05 40.48 3.75 %
UltraShort Yen ProShares YCS 75.00 75.28 3.00 72.28 3.76 %
UBS Group AG (USA) UBS 10.00 11.34 1.70 9.64 3.73 %
Vector Group Ltd VGR 10.00 11.59 1.95 9.64 3.73 %
Market Vectors China AMC SME-ChiNext ETF CNXT 26.00 26.82 1.75 25.07 3.71 %
First Trust Emerging Markets AlphaDEX Fund FEM 23.00 23.98 1.80 22.18 3.70 %
iShares Russell 3000 Index (ETF) IWV 174.00 174.46 6.50 167.96 3.60 %
Siebert Financial Corp. SIEB 7.50 9.39 2.15 7.24 3.59 %
ALCON INC. ALC 55.00 59.01 5.90 53.11 3.56 %
Credicorp Ltd. (USA) BAP 200.00 209.82 16.70 193.12 3.56 %
Fortress Transprtn and Infr Investrs LLC FTAI 16.00 16.10 0.65 15.45 3.56 %
Vanguard Value ETF VTV 111.00 111.69 4.50 107.19 3.55 %
Holly Energy Partners, L.P. HEP 22.50 23.14 1.40 21.74 3.50 %
iShares Russell Midcap Index Fund (ETF) IWR 55.00 55.94 2.80 53.14 3.50 %
UltraShort Silver ProShares ZSL 27.00 27.79 1.70 26.09 3.49 %
Eaton Vance Corp EV 40.00 44.07 5.40 38.67 3.44 %
Imperial Oil Ltd (USA) IMO 22.50 24.75 3.00 21.75 3.45 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 139.00 139.59 5.20 134.39 3.43 %
National HealthCare Corporation NHC 80.00 81.90 4.50 77.40 3.36 %
Pembina Pipeline Corp. PBA 35.00 35.81 1.95 33.86 3.37 %
iShares Russell 2000 Value Index (ETF) IWN 120.00 120.31 4.20 116.11 3.35 %
iShares Cohen & Steers Realty Maj. (ETF) ICF 121.00 121.29 4.20 117.09 3.34 %
Cellectis SA (ADR) CLLS 10.00 10.13 0.45 9.68 3.31 %
Yiren Digital Ltd - ADR YRD 5.00 7.34 2.50 4.84 3.31 %
Federal Realty Investment Trust FRT 135.00 138.01 7.30 130.71 3.28 %
Coca-Cola Co KO 52.50 54.78 3.95 50.83 3.29 %
BankUnited BKU 30.00 33.75 4.70 29.05 3.27 %
People's United Financial, Inc. PBCT 16.00 16.45 0.95 15.50 3.23 %
Real Estate Select Sector SPDR XLRE 39.00 39.93 2.15 37.78 3.23 %
iShares MSCI EAFE Growth Index (ETF) EFG 81.00 81.39 2.90 78.49 3.20 %
iShares Core High Dividend ETF HDV 93.00 93.42 3.30 90.12 3.20 %
Brixmor Property Group Inc BRX 20.00 20.74 1.35 19.39 3.15 %
Idera Pharmaceuticals Inc IDRA 2.00 2.69 0.75 1.94 3.09 %
iShares Currency Hedged MSCI EMU ETF HEZU 31.00 31.18 1.10 30.08 3.06 %
First Trust Exchange-Traded Fund VI First Trust NASDAQ Technology Dividend Index Fund TDIV 39.00 40.00 2.15 37.85 3.04 %
Capstead Mortgage Corporation CMO 7.50 7.63 0.35 7.28 3.02 %
ProShares Ultra 7-10 Year Treasury UST 64.00 64.22 2.10 62.12 3.03 %
MGE Energy, Inc. MGEE 75.00 76.62 3.80 72.82 2.99 %
PowerShares High Yld. Dividend Achv(ETF) PEY 18.00 18.14 0.65 17.49 2.95 %
Teucrium Soybean Fund SOYB 15.00 15.92 1.35 14.57 2.95 %
iShares MSCI Singapore ETF EWS 23.00 23.40 1.05 22.35 2.91 %
Global X China Financials ETF CHIX 15.00 15.53 0.95 14.58 2.88 %
Fluidigm Corporation FLDM 2.50 4.73 2.30 2.43 2.88 %
Pixelworks, Inc. PXLW 2.50 4.23 1.80 2.43 2.88 %
UTStarcom Holdings Corp UTSI 2.50 2.98 0.55 2.43 2.88 %
Compass Diversified Holdings CODI 17.50 19.52 2.50 17.02 2.82 %
Enable Midstream Partners LP ENBL 10.00 10.78 1.05 9.73 2.77 %
Hess Midstream Partners LP HESM 20.00 21.16 1.70 19.46 2.77 %
EVO Payments Inc EVOP 25.00 28.43 4.10 24.33 2.75 %
FGL Holdings Inc FG 7.50 8.55 1.25 7.30 2.74 %
Ballard Power Systems Inc (USA) BLDP 5.00 5.62 0.75 4.87 2.67 %
PNM Resources Inc PNM 50.00 52.01 3.30 48.71 2.65 %
WisdomTree Europe SmallCap Dividend DFE 58.00 58.56 2.05 56.51 2.64 %
Gates Industrial Corp PLC GTES 7.50 9.76 2.45 7.31 2.60 %
First Midwest Bancorp Inc FMBI 17.50 19.86 2.80 17.06 2.58 %
AXT Inc AXTI 2.50 3.04 0.60 2.44 2.46 %
First Trust Consumer Staples AlphaDEX FXG 47.00 47.27 1.40 45.87 2.46 %
New Residential Investment Corp NRZ 15.00 15.49 0.85 14.64 2.46 %
Accelerate Diagnostics Inc AXDX 15.00 17.50 2.85 14.65 2.39 %
TerraForm Power Inc TERP 15.00 17.05 2.40 14.65 2.39 %
Hersha Hospitality Trust HT 12.50 13.51 1.30 12.21 2.38 %
Nomad Foods Ltd NOMD 17.50 19.60 2.50 17.10 2.34 %
Archrock Inc AROC 7.50 9.68 2.35 7.33 2.32 %
Camden Property Trust CPT 110.00 114.70 7.20 107.50 2.33 %
iShares Currency Hedged MSCI Japan ETF HEWJ 31.00 31.70 1.40 30.30 2.31 %
Ingles Markets, Incorporated IMKTA 35.00 39.12 4.90 34.22 2.28 %
UltraShort Euro ProShares EUO 26.00 26.78 1.35 25.43 2.24 %
iShares Core MSCI Total International Stock ETF IXUS 58.00 58.74 1.95 56.79 2.13 %
Ares Commercial Real Estate Corp ACRE 15.00 15.30 0.60 14.70 2.04 %
Lexington Realty Trust LXP 10.00 10.65 0.85 9.80 2.04 %
MannKind Corporation MNKD 1.00 1.28 0.30 0.98 2.04 %
United Financial Bancorp Inc UBNK 12.50 14.30 2.05 12.25 2.04 %
TC Pipelines, LP TCP 35.00 38.71 4.40 34.31 2.01 %
Clarus Corp CLAR 10.00 12.16 2.35 9.81 1.94 %
Coca-Cola European Partners PLC CCEP 55.00 58.78 4.80 53.98 1.89 %
Ecopetrol SA (ADR) EC 15.00 16.95 2.20 14.75 1.69 %
First Trust Value Line Dividend Index Fund FVD 34.00 34.69 1.25 33.44 1.67 %
Delek Logistics Partners LP DKL 30.00 31.38 1.85 29.53 1.59 %
Brookfield Property Reit Inc BPR 17.50 19.03 1.80 17.23 1.57 %
TC Energy Corp (USA) TRP 50.00 51.47 2.20 49.27 1.48 %
iShares Dow Jones US Telecom (ETF) IYZ 29.00 29.58 1.00 28.58 1.47 %
North American Construction Group Ltd NOA 10.00 10.71 0.85 9.86 1.42 %
Rayonier Inc. RYN 25.00 28.76 4.10 24.66 1.38 %
Grifols, S.A. GRFS 20.00 20.81 1.05 19.76 1.21 %
WisdomTree Dividend Top 100 DTN 87.00 87.21 1.20 86.01 1.15 %
Sun Life Financial Inc SLF 40.00 44.56 5.00 39.56 1.11 %
Kite Realty Group Trust KRG 15.00 16.64 1.80 14.84 1.08 %
PowerShares S&P SmallCap Health Care Portfolio PSCH 116.00 116.57 1.80 114.77 1.07 %
Kearny Financial Corp. KRNY 12.50 13.42 1.05 12.37 1.05 %
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.