In the Money Covered Calls for 05/15/2020 - 159 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
Daseke Inc DSKE 2.50 2.80 0.85 1.95 28.21 %
Health Insurance Innovations Inc HIIQ 19.00 19.34 4.50 14.84 28.03 %
AMAG Pharmaceuticals, Inc. AMAG 11.00 11.06 2.45 8.61 27.76 %
Spectrum Pharmaceuticals, Inc. SPPI 9.00 9.84 2.75 7.09 26.94 %
GTT Communications Inc GTT 10.00 11.31 3.40 7.91 26.42 %
Moneygram International Inc MGI 2.00 2.39 0.80 1.59 25.79 %
Bloom Energy Corp BE 5.00 5.28 1.30 3.98 25.63 %
Cytokinetics, Inc. CYTK 9.00 9.42 2.25 7.17 25.52 %
Gossamer Bio Inc GOSS 25.00 25.84 5.80 20.04 24.75 %
Anterix Inc ATEX 40.00 42.87 10.80 32.07 24.73 %
Omeros Corporation OMER 13.00 13.15 2.65 10.50 23.81 %
Tailored Brands Inc TLRD 5.00 5.15 1.10 4.05 23.46 %
Direxion Daily Natural Gas Related Bear 3X Shares GASX 66.00 66.51 13.00 53.51 23.34 %
Polarityte Inc PTE 2.50 2.83 0.80 2.03 23.15 %
DBV Technologies S.A. DBVT 7.50 7.85 1.75 6.10 22.95 %
Oasis Petroleum Inc. OAS 2.50 2.64 0.60 2.04 22.55 %
Teekay Tankers Ltd. TNK 20.00 20.25 3.90 16.35 22.32 %
Direxion Daily Semiconductor Bear 3X SOXS 26.00 26.38 5.10 21.27 22.21 %
Antero Resources Corp AR 2.00 2.19 0.55 1.64 21.95 %
Viking Therapeutics Inc VKTX 7.00 7.34 1.60 5.74 21.95 %
Magenta Therapeutics Inc MGTA 12.50 13.27 3.00 10.27 21.71 %
ProShares UltraShort DJ-UBS Natural Gas KOLD 34.00 34.86 6.80 28.06 21.17 %
Enphase Energy Inc ENPH 22.50 24.11 5.50 18.61 20.90 %
J C Penney Company Inc JCP 1.00 1.12 0.29 0.83 20.48 %
Sesen Bio Inc SESN 1.00 1.18 0.35 0.83 20.48 %
Editas Medicine Inc EDIT 30.00 30.92 6.00 24.92 20.39 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 16.00 16.74 3.45 13.29 20.39 %
RealReal Inc REAL 17.50 17.65 3.10 14.55 20.27 %
eHealth, Inc. EHTH 90.00 90.25 15.30 74.95 20.08 %
Direxion Daily Semiconductor Bull 3X SOXL 220.00 223.84 39.90 183.94 19.60 %
Aerie Pharmaceuticals Inc AERI 17.50 19.87 5.20 14.67 19.29 %
Immunomedics, Inc. IMMU 20.00 20.59 3.80 16.79 19.12 %
Diebold Nixdorf Inc DBD 7.50 7.70 1.40 6.30 19.05 %
Ion Geophysical Corp IO 7.50 8.46 2.15 6.31 18.86 %
Stamps.com Inc. STMP 80.00 82.91 15.60 67.31 18.85 %
CareDx Inc CDNA 20.00 21.23 4.40 16.83 18.84 %
AnaptysBio Inc ANAB 12.50 14.02 3.50 10.52 18.82 %
Reata Pharmaceuticals Inc RETA 195.00 199.28 35.10 164.18 18.78 %
Zynerba Pharmaceuticals Inc ZYNE 5.00 5.61 1.40 4.21 18.76 %
Tandem Diabetes Care Inc TNDM 60.00 61.25 10.70 50.55 18.69 %
Zagg Inc ZAGG 8.00 8.14 1.40 6.74 18.69 %
Transocean LTD RIG 5.00 5.63 1.42 4.21 18.62 %
Cara Therapeutics Inc CARA 15.00 16.75 4.10 12.65 18.58 %
Funko Inc FNKO 15.00 15.01 2.35 12.66 18.48 %
Celldex Therapeutics, Inc. CLDX 2.00 2.54 0.85 1.69 18.34 %
Fang Holdings Ltd SFUN 2.00 2.04 0.35 1.69 18.34 %
Insmed Incorporated INSM 23.00 23.09 3.60 19.49 18.01 %
SAGE Therapeutics Inc SAGE 60.00 64.45 13.50 50.95 17.76 %
HEXO CORP. HEXO 2.00 2.10 0.40 1.70 17.65 %
Rockwell Medical Inc RMTI 2.00 2.20 0.50 1.70 17.65 %
Tronox Holdings PLC TROX 11.00 11.05 1.70 9.35 17.65 %
Domo Inc DOMO 23.00 23.35 3.80 19.55 17.63 %
Montage Resources Corp MR 5.00 6.21 1.95 4.26 17.37 %
Beyond Meat Inc BYND 75.00 76.22 12.30 63.92 17.33 %
Nektar Therapeutics NKTR 20.00 20.45 3.40 17.05 17.30 %
GW Pharmaceuticals PLC- ADR GWPH 100.00 101.02 15.70 85.32 17.21 %
Carvana Co CVNA 85.00 86.43 13.90 72.53 17.19 %
Lumber Liquidators Holdings Inc LL 9.00 9.18 1.50 7.68 17.19 %
Veoneer Inc VNE 16.00 16.01 2.35 13.66 17.13 %
Pixelworks, Inc. PXLW 2.50 2.99 0.85 2.14 16.82 %
Chico's FAS, Inc. CHS 4.00 4.03 0.60 3.43 16.79 %
Mirati Therapeutics Inc MRTX 100.00 102.57 16.90 85.67 16.73 %
bluebird bio Inc BLUE 75.00 79.51 15.20 64.31 16.62 %
MACOM Technology Solutions Holdings Inc MTSI 25.00 25.04 3.60 21.44 16.60 %
Mongodb Inc MDB 130.00 131.17 19.60 111.57 16.52 %
Commscope Holding Company Inc COMM 13.00 13.16 2.00 11.16 16.49 %
Allogene Therapeutics Inc ALLO 30.00 31.39 5.60 25.79 16.32 %
Avalara Inc AVLR 75.00 75.58 11.10 64.48 16.32 %
BlueLinx Holdings Inc. BXC 7.50 9.85 3.40 6.45 16.28 %
Cronos Group Inc. CRON 6.00 6.71 1.55 5.16 16.27 %
MannKind Corporation MNKD 1.00 1.21 0.35 0.86 16.28 %
Nio Inc - ADR NIO 2.00 2.27 0.55 1.72 16.28 %
Uniti Group Inc UNIT 6.00 6.96 1.80 5.16 16.28 %
Myriad Genetics, Inc. MYGN 25.00 25.61 4.10 21.51 16.23 %
Alteryx Inc AYX 105.00 108.10 17.70 90.40 16.15 %
Sarepta Therapeutics Inc SRPT 105.00 109.51 19.10 90.41 16.14 %
Agios Pharmaceuticals Inc AGIO 40.00 40.93 6.40 34.53 15.84 %
Epizyme Inc EPZM 17.50 18.21 3.10 15.11 15.82 %
Tenet Healthcare Corp THC 35.00 35.52 5.30 30.22 15.82 %
Diplomat Pharmacy Inc DPLO 5.00 5.82 1.50 4.32 15.74 %
Wayfair Inc W 80.00 84.94 15.60 69.34 15.37 %
Anaplan Inc PLAN 52.50 52.80 7.20 45.60 15.13 %
Corcept Therapeutics Incorporated CORT 13.00 13.30 2.00 11.30 15.04 %
Inovio Pharmaceuticals Inc INO 2.00 2.39 0.65 1.74 14.94 %
Jumia Technologies AG - ADR JMIA 5.00 5.85 1.50 4.35 14.94 %
e.l.f. Beauty Inc ELF 15.00 15.26 2.20 13.06 14.85 %
Zillow Group Inc ZG 40.00 40.73 5.90 34.83 14.84 %
NV5 Global Inc NVEE 45.00 45.83 6.60 39.23 14.71 %
Marker Therapeutics Inc MRKR 2.50 3.08 0.90 2.18 14.68 %
Zillow Group, Inc. Class C Z 40.00 41.10 6.20 34.90 14.61 %
Beigene Ltd (ADR) BGNE 185.00 186.98 25.50 161.48 14.57 %
Boingo Wireless Inc WIFI 12.00 12.28 1.80 10.47 14.56 %
Calumet Specialty Products Partners, L.P CLMT 3.00 3.17 0.55 2.62 14.50 %
Tivity Health Inc TVTY 22.50 22.65 3.00 19.65 14.50 %
Gogo Inc GOGO 5.00 5.67 1.30 4.37 14.42 %
Sunrun Inc RUN 13.00 13.62 2.25 11.37 14.34 %
Atlas Air Worldwide Holdings, Inc. AAWW 25.00 26.07 4.20 21.87 14.31 %
Zscaler Inc ZS 45.00 46.67 7.30 39.37 14.30 %
Qudian Inc - ADR QD 4.00 4.80 1.30 3.50 14.29 %
Voxeljet AG (ADR) VJET 2.00 2.15 0.40 1.75 14.29 %
L Brands Inc LB 17.50 17.82 2.50 15.32 14.23 %
Benefitfocus Inc BNFT 20.00 21.32 3.80 17.52 14.16 %
Meet Group Inc MEET 5.00 5.28 0.90 4.38 14.16 %
Plantronics Inc PLT 22.50 23.91 4.20 19.71 14.16 %
Sprint Corp S 5.00 5.54 1.16 4.38 14.16 %
Advanced Micro Devices, Inc. AMD 39.00 39.62 5.45 34.17 14.14 %
Vipshop Holdings Ltd - ADR VIPS 13.00 13.44 2.05 11.39 14.14 %
Horizon Therapeutics PLC HZNP 32.00 32.24 4.20 28.04 14.12 %
Frontline Ltd FRO 11.00 11.19 1.55 9.64 14.11 %
PagSeguro Digital Ltd PAGS 27.50 28.80 4.70 24.10 14.11 %
Sangamo Therapeutics Inc SGMO 11.00 11.65 2.00 9.65 13.99 %
Yeti Holdings Inc YETI 30.00 31.42 5.10 26.32 13.98 %
Appian Corp APPN 40.00 41.00 5.90 35.10 13.96 %
Bed Bath & Beyond Inc. BBBY 14.00 14.76 2.47 12.29 13.91 %
Constellium SE CSTM 14.00 14.14 1.85 12.29 13.91 %
Boot Barn Holdings Inc BOOT 40.00 42.03 6.90 35.13 13.86 %
DHI Group Inc DHX 3.00 3.23 0.60 2.63 13.85 %
Solaredge Technologies Inc SEDG 80.00 83.87 13.60 70.27 13.85 %
UltraPro Short Russell2000 SRTY 19.00 19.24 2.55 16.69 13.84 %
Irhythm Technologies Inc IRTC 70.00 70.20 8.70 61.50 13.82 %
SM Energy Co SM 7.50 9.14 2.55 6.59 13.81 %
Zoom Video Communications Inc ZM 60.00 62.77 10.00 52.77 13.71 %
Resideo Technologies Inc REZI 10.00 10.74 1.95 8.79 13.70 %
Peabody Energy Corporation BTU 9.00 9.62 1.70 7.92 13.64 %
Avis Budget Group Inc. CAR 31.00 31.18 3.90 27.28 13.64 %
Pinterest Inc PINS 18.00 18.75 2.90 15.85 13.56 %
RH RH 240.00 241.95 30.50 211.45 13.50 %
NeoPhotonics Corp NPTN 7.50 7.71 1.10 6.61 13.46 %
Tesla Inc TSLA 335.00 335.85 40.55 295.30 13.44 %
Ultra Semiconductor ProShares USD 54.00 54.41 6.80 47.61 13.42 %
Coherent, Inc. COHR 145.00 145.97 18.10 127.87 13.40 %
PROS Holdings, Inc. PRO 60.00 60.01 7.10 52.91 13.40 %
Redfin Corp RDFN 21.00 21.22 2.70 18.52 13.39 %
Medpace Holdings Inc MEDP 80.00 80.07 9.50 70.57 13.36 %
Flexion Therapeutics Inc FLXN 17.50 19.54 4.10 15.44 13.34 %
Covetrus Inc CVET 12.50 14.53 3.50 11.03 13.33 %
On Deck Capital Inc ONDK 4.00 4.18 0.65 3.53 13.31 %
Capri Holdings Ltd CPRI 37.50 38.12 5.00 33.12 13.22 %
Exelixis, Inc. EXEL 17.00 17.37 2.35 15.02 13.18 %
Progenics Pharmaceuticals, Inc. PGNX 5.00 5.12 0.70 4.42 13.12 %
Abercrombie & Fitch Co. ANF 16.00 16.90 2.74 14.16 12.99 %
Inphi Corporation IPHI 70.00 70.16 8.20 61.96 12.98 %
Ligand Pharmaceuticals Inc. LGND 105.00 108.00 15.00 93.00 12.90 %
Everbridge Inc EVBG 85.00 85.41 10.10 75.31 12.87 %
Sea Ltd (ADR) SE 37.00 37.81 5.00 32.81 12.77 %
Direxion Daily Latin America Bull 3x Shares LBJ 19.00 19.35 2.50 16.85 12.76 %
Yelp Inc YELP 33.00 33.37 4.10 29.27 12.74 %
3D Systems Corporation DDD 8.00 8.55 1.45 7.10 12.68 %
Ichor Holdings Ltd ICHR 30.00 31.45 4.80 26.65 12.57 %
Nevro Corp NVRO 110.00 113.14 15.30 97.84 12.43 %
Okta Inc OKTA 115.00 118.31 16.00 102.31 12.40 %
Axovant Gene Therapies Ltd AXGT 4.00 4.86 1.30 3.56 12.36 %
Patterson-UTI Energy, Inc. PTEN 9.00 9.76 1.75 8.01 12.36 %
Ultragenyx Pharmaceutical Inc RARE 40.00 43.00 7.40 35.60 12.36 %
Talend SA ADR TLND 35.00 37.96 6.80 31.16 12.32 %
Pagerduty Inc PD 20.00 21.81 4.00 17.81 12.30 %
Urogen Pharma Ltd URGN 30.00 32.72 6.00 26.72 12.28 %
Pacira Biosciences Inc PCRX 45.00 45.90 5.80 40.10 12.22 %
Accelerate Diagnostics Inc AXDX 15.00 15.87 2.50 13.37 12.19 %
Cloudera Inc CLDR 10.00 10.87 1.95 8.92 12.11 %
Rayonier Advanced Materials Inc RYAM 2.50 3.83 1.60 2.23 12.11 %
Star Bulk Carriers Corp. SBLK 10.00 10.77 1.85 8.92 12.11 %
Arch Coal Inc ARCH 75.00 75.25 8.30 66.95 12.02 %
ProShares UltraShort MSCI Brazil Capped BZQ 21.00 21.35 2.60 18.75 12.00 %
RingCentral Inc RNG 165.00 166.15 18.80 147.35 11.98 %
Direxion Daily Healthcare Bull 3x Shares CURE 68.00 68.65 7.90 60.75 11.93 %
Harmony Gold Mining Co. (ADR) HMY 3.00 3.13 0.45 2.68 11.94 %
ProShares Ultra Nasdaq Biotechnology BIB 61.00 61.21 6.70 54.51 11.91 %
Inspire Medical Systems Inc INSP 72.50 75.00 10.20 64.80 11.88 %
Skyline Champion Corp SKY 35.00 35.21 3.90 31.31 11.79 %
MakeMyTrip Limited MMYT 25.00 25.47 3.10 22.37 11.76 %
American Eagle Outfitters AEO 15.00 15.18 1.75 13.43 11.69 %
DXP Enterprises Inc DXPE 40.00 40.33 4.50 35.83 11.64 %
TAL Education Group (ADR) TAL 46.00 46.11 4.90 41.21 11.62 %
Atlassian Corporation PLC TEAM 120.00 123.31 15.80 107.51 11.62 %
Vectrus Inc VEC 50.00 50.50 5.70 44.80 11.61 %
WPX Energy Inc WPX 10.00 10.51 1.55 8.96 11.61 %
Zendesk Inc ZEN 75.00 75.70 8.50 67.20 11.61 %
Owens-Illinois Inc OI 10.00 10.37 1.40 8.97 11.48 %
SurModics, Inc. SRDX 40.00 42.08 6.20 35.88 11.48 %
Zumiez Inc. ZUMZ 35.00 35.50 4.10 31.40 11.46 %
Beazer Homes USA, Inc. BZH 15.00 15.21 1.75 13.46 11.44 %
Mercury Systems Inc MRCY 70.00 70.05 7.20 62.85 11.38 %
Paylocity Holding Corp PCTY 120.00 120.45 12.70 107.75 11.37 %
HubSpot Inc HUBS 150.00 152.01 17.30 134.71 11.35 %
Qiwi PLC QIWI 20.00 20.36 2.40 17.96 11.36 %
Gates Industrial Corp PLC GTES 12.50 12.53 1.30 11.23 11.31 %
Smartsheet Inc SMAR 40.00 44.66 8.70 35.96 11.23 %
Macy's Inc M 15.00 15.15 1.66 13.49 11.19 %
Alkermes Plc ALKS 20.00 20.94 2.95 17.99 11.17 %
Ambarella Inc AMBA 52.50 53.72 6.50 47.22 11.18 %
Cyberark Software Ltd CYBR 115.00 118.26 14.80 103.46 11.15 %
Alnylam Pharmaceuticals, Inc. ALNY 120.00 123.70 15.70 108.00 11.11 %
Casa Systems Inc CASA 2.50 3.70 1.45 2.25 11.11 %
Gray Television, Inc. GTN 20.00 20.65 2.65 18.00 11.11 %
Blackline Inc BL 50.00 51.91 6.90 45.01 11.09 %
National-Oilwell Varco, Inc. NOV 23.00 23.36 2.65 20.71 11.08 %
Elastic NV ESTC 60.00 63.82 9.80 54.02 11.07 %
R1 RCM Inc RCM 12.50 12.81 1.55 11.26 11.01 %
BioTelemetry Inc BEAT 45.00 47.64 7.10 40.54 11.00 %
Assembly Biosciences Inc ASMB 15.00 16.42 2.90 13.52 10.95 %
Switch Inc SWCH 15.00 15.22 1.70 13.52 10.95 %
Callaway Golf Co ELY 21.00 21.03 2.10 18.93 10.94 %
Align Technology, Inc. ALGN 270.00 275.73 32.30 243.43 10.91 %
US Concrete Inc USCR 37.50 39.81 6.00 33.81 10.91 %
Proofpoint Inc PFPT 115.00 115.26 11.50 103.76 10.83 %
LivePerson, Inc. LPSN 35.00 37.79 6.20 31.59 10.79 %
Paycom Software Inc PAYC 260.00 268.80 34.10 234.70 10.78 %
Dillard's, Inc. DDS 67.50 69.79 8.80 60.99 10.67 %
Babcock & Wilcox Enterprises Inc BW 2.50 3.11 0.85 2.26 10.62 %
MEDNAX Inc MD 25.00 25.91 3.30 22.61 10.57 %
XPO Logistics Inc XPO 80.00 82.15 9.80 72.35 10.57 %
Freshpet Inc FRPT 55.00 56.75 7.00 49.75 10.55 %
Shutterstock Inc SSTK 42.50 43.36 4.90 38.46 10.50 %
Tapestry Inc TPR 25.00 25.54 2.90 22.64 10.42 %
ANGI Homeservices Inc ANGI 7.50 7.90 1.10 6.80 10.29 %
Avanos Medical Inc AVNS 30.00 33.30 6.10 27.20 10.29 %
United Therapeutics Corporation UTHR 90.00 91.62 10.00 81.62 10.27 %
Ambac Financial Group, Inc. AMBC 20.00 20.99 2.85 18.14 10.25 %
YY Inc (ADR) YY 55.00 58.68 8.80 49.88 10.26 %
Alexion Pharmaceuticals, Inc. ALXN 110.00 113.89 14.10 99.79 10.23 %
8x8, Inc. EGHT 17.50 18.18 2.30 15.88 10.20 %
MarketAxess Holdings Inc. MKTX 370.00 375.80 40.00 335.80 10.18 %
Trinseo S.A. TSE 35.00 36.77 5.00 31.77 10.17 %
Rio Algom Limited ROM 145.00 146.77 15.10 131.67 10.12 %
Summit Materials Inc SUM 22.50 23.03 2.60 20.43 10.13 %
ServiceNow Inc NOW 270.00 271.95 26.60 245.35 10.05 %
Schnitzer Steel Industries, Inc. SCHN 22.00 22.14 2.15 19.99 10.06 %
Knight-Swift Transportation Holdings Inc KNX 35.00 36.41 4.60 31.81 10.03 %
MAG Silver Corp (USA) MAG 10.00 10.39 1.30 9.09 10.01 %
Siebert Financial Corp. SIEB 10.00 10.14 1.05 9.09 10.01 %
Herbalife Nutrition Ltd HLF 45.00 45.41 4.50 40.91 10.00 %
Zebra Technologies Corp. ZBRA 250.00 257.18 29.90 227.28 10.00 %
CECO Environmental Corp. CECE 7.50 7.92 1.10 6.82 9.97 %
Key Tronic Corporation KTCC 5.00 5.45 0.90 4.55 9.97 %
Olin Corporation OLN 17.00 17.21 1.75 15.46 9.96 %
Varex Imaging Corp VREX 30.00 30.28 3.00 27.28 9.97 %
RCI Hospitality Holdings Inc RICK 17.50 18.57 2.65 15.92 9.92 %
Splunk Inc SPLK 145.00 147.92 16.00 131.92 9.92 %
Noodles & Co NDLS 5.00 5.80 1.25 4.55 9.89 %
Direxion Daily Real Estate Bull 3X Shares DRN 29.00 29.15 2.75 26.40 9.85 %
Model N Inc MODN 30.00 30.61 3.30 27.31 9.85 %
Adtalem Global Education Inc ATGE 33.00 33.65 3.60 30.05 9.82 %
Marvell Technology Group Ltd. MRVL 24.00 24.16 2.31 21.85 9.82 %
Silicon Laboratories SLAB 110.00 110.47 10.30 100.17 9.81 %
Qorvo Inc QRVO 105.00 106.63 11.00 95.63 9.80 %
Strategic Education Inc STRA 145.00 145.75 13.70 132.05 9.81 %
Cohu, Inc. COHU 17.50 18.84 2.90 15.94 9.79 %
Rapid7 Inc RPD 50.00 54.04 8.50 45.54 9.79 %
Acuity Brands, Inc. AYI 130.00 133.84 15.40 118.44 9.76 %
Ball Corporation BLL 62.50 63.55 6.60 56.95 9.75 %
LGI Homes Inc LGIH 70.00 74.01 10.20 63.81 9.70 %
Career Education Corp. CECO 16.00 16.79 2.20 14.59 9.66 %
Avantor Inc AVTR 17.50 18.21 2.25 15.96 9.65 %
Cognex Corporation CGNX 50.00 51.40 5.80 45.60 9.65 %
Cooper Tire & Rubber Co CTB 29.00 29.30 2.85 26.45 9.64 %
Entravision Communication EVC 2.50 2.78 0.50 2.28 9.65 %
Quotient Technology Inc QUOT 10.00 10.57 1.45 9.12 9.65 %
Barrett Business Services, Inc. BBSI 85.00 85.86 8.30 77.56 9.59 %
Citi Trends, Inc. CTRN 20.00 20.75 2.50 18.25 9.59 %
Five Below Inc FIVE 120.00 124.30 14.80 109.50 9.59 %
Kinross Gold Corporation (USA) KGC 4.00 4.28 0.63 3.65 9.59 %
Meritor Inc MTOR 22.50 24.03 3.50 20.53 9.60 %
Matrix Service Co MTRX 20.00 20.60 2.35 18.25 9.59 %
Catasys, Inc. CATS 15.00 17.39 3.70 13.69 9.57 %
Builders FirstSource, Inc. BLDR 25.00 25.27 2.45 22.82 9.55 %
BJs Wholesale Club Holdings Inc BJ 22.50 23.55 3.00 20.55 9.52 %
Neurocrine Biosciences, Inc. NBIX 115.00 116.84 11.80 105.04 9.48 %
Direxion Daily Real Estate Bear 3X DRV 26.00 26.75 3.00 23.75 9.46 %
Freeport-McMoRan Inc FCX 11.00 11.65 1.60 10.05 9.45 %
Q2 Holdings Inc QTWO 80.00 81.61 8.50 73.11 9.42 %
Stericycle Inc SRCL 65.00 65.70 6.30 59.40 9.43 %
North American Construction Group Ltd NOA 10.00 10.84 1.70 9.14 9.41 %
Yandex NV YNDX 40.00 40.47 3.90 36.57 9.39 %
ProShares UltraShort Nasdaq Biotechnology BIS 13.00 13.59 1.70 11.89 9.34 %
Hain Celestial Group Inc HAIN 25.00 25.17 2.30 22.87 9.31 %
Seabridge Gold, Inc. (USA) SA 12.00 12.68 1.70 10.98 9.29 %
American Airlines Group Inc AAL 27.00 27.72 3.00 24.72 9.22 %
Sanderson Farms, Inc. SAFM 165.00 167.67 16.60 151.07 9.22 %
CarGurus Inc CARG 35.00 38.35 6.30 32.05 9.20 %
Sonic Automotive Inc SAH 30.00 32.37 4.90 27.47 9.21 %
Regeneron Pharmaceuticals Inc REGN 370.00 372.15 33.30 338.85 9.19 %
Edgewell Personal Care Co EPC 30.00 31.69 4.20 27.49 9.13 %
Generac Holdings Inc. GNRC 100.00 101.74 10.10 91.64 9.12 %
SVB Financial Group SIVB 230.00 237.41 26.60 210.81 9.10 %
OneMain Holdings Inc OMF 43.00 43.12 3.70 39.42 9.08 %
Ryder System, Inc. R 52.50 53.43 5.30 48.13 9.08 %
Planet Fitness Inc PLNT 72.50 74.48 8.00 66.48 9.06 %
Arcosa Inc ACA 40.00 40.49 3.80 36.69 9.02 %
Activision Blizzard, Inc. ATVI 55.00 55.21 4.75 50.46 9.00 %
Direxion Daily CSI 300 China A Share Bull 2X Shares CHAU 21.00 21.77 2.50 19.27 8.98 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 27.00 27.58 2.80 24.78 8.96 %
Cresud S.A.C.I.F. y A. (ADR) CRESY 5.00 5.59 1.00 4.59 8.93 %
LexinFintech Holdings Ltd - ADR LX 10.00 11.88 2.70 9.18 8.93 %
Teck Resources Ltd (USA) TECK 15.00 15.99 2.22 13.77 8.93 %
Energizer Holdings Inc ENR 50.00 52.12 6.20 45.92 8.89 %
Helen of Troy Limited HELE 165.00 165.83 14.30 151.53 8.89 %
Itron, Inc. ITRI 80.00 82.07 8.60 73.47 8.89 %
Steel Dynamics, Inc. STLD 35.00 35.10 2.95 32.15 8.86 %
PDF Solutions, Inc. PDFS 15.00 15.53 1.75 13.78 8.85 %
Pure Storage Inc PSTG 15.00 16.23 2.45 13.78 8.85 %
Skyworks Solutions Inc SWKS 100.00 101.36 9.50 91.86 8.86 %
United Natural Foods Inc UNFI 7.50 9.69 2.80 6.89 8.85 %
II-VI, Inc. IIVI 25.00 29.17 6.20 22.97 8.84 %
Greenlight Capital Re, Ltd. GLRE 10.00 10.19 1.00 9.19 8.81 %
Nexstar Media Group Inc NXST 105.00 108.99 12.50 96.49 8.82 %
Market Vectors Junior Gold Miners ETF GDXJ 38.00 38.03 3.10 34.93 8.79 %
Mohawk Industries, Inc. MHK 135.00 138.70 14.60 124.10 8.78 %
Mimecast Ltd MIME 40.00 43.68 6.90 36.78 8.75 %
Agenus Inc AGEN 3.00 3.91 1.15 2.76 8.70 %
Orthofix Medical Inc OFIX 45.00 46.30 4.90 41.40 8.70 %
SciPlay Corp SCPL 10.00 12.50 3.30 9.20 8.70 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 11.00 11.22 1.10 10.12 8.70 %
Vista Outdoor Inc VSTO 7.50 8.20 1.30 6.90 8.70 %
Cornerstone OnDemand, Inc. CSOD 60.00 60.62 5.40 55.22 8.66 %
Raven Industries, Inc. RAVN 35.00 35.01 2.80 32.21 8.66 %
NeoGenomics, Inc. NEO 25.00 26.61 3.60 23.01 8.65 %
TreeHouse Foods Inc. THS 50.00 51.62 5.60 46.02 8.65 %
ACI Worldwide Inc ACIW 35.00 36.42 4.20 32.22 8.63 %
Caleres Inc CAL 20.00 22.31 3.90 18.41 8.64 %
Nielsen Holdings PLC NLSN 20.00 20.16 1.75 18.41 8.64 %
Akamai Technologies, Inc. AKAM 85.00 85.26 6.90 78.36 8.47 %
Hess Corp. HES 60.00 62.26 6.95 55.31 8.48 %
CryoPort Inc CYRX 12.50 14.62 3.10 11.53 8.46 %
Liveramp Holdings Inc RAMP 45.00 49.59 8.10 41.49 8.46 %
Agnico Eagle Mines Ltd (USA) AEM 60.00 60.33 5.00 55.33 8.44 %
TPI Composites Inc TPIC 15.00 17.24 3.40 13.84 8.38 %
CF Industries Holdings, Inc. CF 45.00 45.33 3.80 41.53 8.36 %
ResMed Inc. RMD 150.00 150.59 12.10 138.49 8.31 %
Asbury Automotive Group, Inc. ABG 110.00 110.88 9.30 101.58 8.29 %
BorgWarner Inc. BWA 42.50 43.35 4.10 39.25 8.28 %
Repligen Corporation RGEN 90.00 90.31 7.20 83.11 8.29 %
Vocera Communications Inc VCRA 20.00 21.77 3.30 18.47 8.28 %
FTI Consulting, Inc. FCN 110.00 111.70 10.10 101.60 8.27 %
Huntsman Corporation HUN 22.00 22.82 2.50 20.32 8.27 %
ADVISORSHARES PURE CANNABIS ETF YOLO 11.00 11.86 1.70 10.16 8.27 %
Badger Meter, Inc. BMI 60.00 61.33 5.90 55.43 8.24 %
Ternium SA (ADR) TX 21.00 21.65 2.25 19.40 8.25 %
The Hackett Group, Inc. HCKT 15.00 15.26 1.40 13.86 8.23 %
Perrigo Company PLC PRGO 50.00 52.30 6.10 46.20 8.23 %
Foot Locker, Inc. FL 37.50 39.86 5.20 34.66 8.19 %
Williams-Sonoma, Inc. WSM 70.00 70.40 5.70 64.70 8.19 %
Aaron's, Inc. AAN 55.00 59.05 8.20 50.85 8.16 %
Coty Inc COTY 11.00 11.86 1.69 10.17 8.16 %
Charles River Laboratories Intl. Inc CRL 145.00 146.15 12.10 134.05 8.17 %
Louisiana-Pacific Corporation LPX 28.00 28.79 2.90 25.89 8.15 %
Focus Financial Partners Inc FOCS 25.00 27.22 4.10 23.12 8.13 %
Aptiv PLC APTV 92.50 93.76 8.20 85.56 8.11 %
Camtek LTD. CAMT 10.00 10.40 1.15 9.25 8.11 %
Keysight Technologies Inc KEYS 100.00 103.20 10.70 92.50 8.11 %
Minerals Technologies Inc MTX 55.00 55.29 4.40 50.89 8.08 %
Patrick Industries, Inc. PATK 50.00 51.86 5.60 46.26 8.08 %
Integer Holdings Corp ITGR 75.00 79.24 9.80 69.44 8.01 %
Insight Enterprises, Inc. NSIT 65.00 65.99 5.80 60.19 7.99 %
Godaddy Inc GDDY 65.00 67.30 7.10 60.20 7.97 %
Xencor Inc XNCR 40.00 41.06 4.00 37.06 7.93 %
Forescout Technologies Inc FSCT 30.00 33.60 5.80 27.80 7.91 %
Ultra Basic Materials ProShares UYM 59.00 59.68 5.00 54.68 7.90 %
McKesson Corporation MCK 140.00 142.38 12.60 129.78 7.87 %
Trimble Inc TRMB 40.00 40.39 3.30 37.09 7.85 %
Twin River Worldwide Holdings Inc TRWH 22.50 23.87 3.00 20.87 7.81 %
Aerojet Rocketdyne Holdings Inc AJRD 40.00 44.42 7.30 37.12 7.76 %
Boeing Co BA 350.00 354.06 29.25 324.81 7.76 %
Copa Holdings, S.A. CPA 105.00 106.54 9.10 97.44 7.76 %
Noble Energy, Inc. NBL 20.00 21.86 3.30 18.56 7.76 %
T-Mobile Us Inc TMUS 77.50 77.77 5.80 71.97 7.68 %
Yext Inc YEXT 12.50 14.26 2.65 11.61 7.67 %
Kornit Digital Ltd KRNT 30.00 32.48 4.60 27.88 7.60 %
Qiagen NV QGEN 41.00 41.81 3.70 38.11 7.58 %
Varian Medical Systems, Inc. VAR 135.00 138.49 13.00 125.49 7.58 %
Benchmark Electronics, Inc. BHE 35.00 35.24 2.70 32.54 7.56 %
Heico Corp HEI 125.00 127.82 11.60 116.22 7.55 %
TransDigm Group Incorporated TDG 560.00 569.99 49.30 520.69 7.55 %
American Vanguard Corp. AVD 15.00 16.35 2.40 13.95 7.53 %
Azul SA (ADR) AZUL 35.00 39.15 6.60 32.55 7.53 %
Rattler Midstream LP RTLR 15.00 15.65 1.70 13.95 7.53 %
Novanta Inc (USA) NOVT 85.00 88.26 9.20 79.06 7.51 %
Ethan Allen Interiors Inc. ETH 17.00 17.37 1.55 15.82 7.46 %
H&E Equipment Services, Inc. HEES 30.00 32.92 5.00 27.92 7.45 %
Walker & Dunlop, Inc. WD 65.00 65.85 5.30 60.55 7.35 %
Dollar Tree, Inc. DLTR 90.00 92.26 8.40 83.86 7.32 %
AmerisourceBergen Corp. ABC 87.50 88.24 6.70 81.54 7.31 %
HB Fuller Co FUL 50.00 51.09 4.50 46.59 7.32 %
AGCO Corporation AGCO 75.00 76.60 6.70 69.90 7.30 %
NOW Inc DNOW 10.00 11.42 2.10 9.32 7.30 %
Energy Recovery, Inc. ERII 7.50 8.79 1.80 6.99 7.30 %
Humana Inc HUM 345.00 348.22 26.70 321.52 7.30 %
Owens Corning OC 65.00 66.47 5.90 60.57 7.31 %
Resources Connection, Inc. RECN 15.00 15.68 1.70 13.98 7.30 %
Ruth's Hospitality Group, Inc. RUTH 22.50 23.07 2.10 20.97 7.30 %
Ballard Power Systems Inc (USA) BLDP 6.00 6.54 0.95 5.59 7.24 %
Boston Scientific Corporation BSX 44.00 44.09 3.05 41.04 7.21 %
Euronet Worldwide, Inc. EEFT 155.00 157.56 13.00 144.56 7.22 %
Bank Ozk OZK 30.00 30.79 2.80 27.99 7.18 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 47.00 47.06 3.20 43.86 7.16 %
Omnicell, Inc. OMCL 80.00 81.55 6.90 74.65 7.17 %
Lennar Corporation LEN 57.50 58.76 5.10 53.66 7.16 %
Teekay LNG Partners L.P. TGP 15.00 15.20 1.20 14.00 7.14 %
Entegris Inc ENTG 45.00 47.11 5.10 42.01 7.12 %
PGT Innovations Inc PGTI 12.50 13.97 2.30 11.67 7.11 %
Cal-Maine Foods Inc CALM 42.50 43.59 3.90 39.69 7.08 %
America Movil SAB de CV (ADR) AMX 15.00 15.06 1.05 14.01 7.07 %
Parker-Hannifin Corp PH 200.00 202.39 15.60 186.79 7.07 %
Casey's General Stores Inc CASY 175.00 175.80 12.30 163.50 7.03 %
L3Harris Technologies Inc LHX 190.00 192.51 15.00 177.51 7.04 %
Dorman Products Inc. DORM 70.00 74.21 8.80 65.41 7.02 %
Panhandle Oil and Gas Inc. PHX 12.50 12.58 0.90 11.68 7.02 %
Quanta Services Inc PWR 40.00 40.48 3.10 37.38 7.01 %
GCP Applied Technologies Inc GCP 22.50 22.78 1.75 21.03 6.99 %
Kratos Defense & Security Solutions, Inc KTOS 15.00 17.42 3.40 14.02 6.99 %
Ferrari NV RACE 165.00 166.22 12.00 154.22 6.99 %
Standard Motor Products, Inc. SMP 50.00 51.73 5.00 46.73 7.00 %
Acceleron Pharma Inc XLRN 45.00 49.86 7.80 42.06 6.99 %
Royal Gold, Inc (USA) RGLD 110.00 113.74 10.90 102.84 6.96 %
Cadence Design Systems Inc CDNS 65.00 67.18 6.40 60.78 6.94 %
Schlumberger Limited. SLB 35.00 36.88 4.15 32.73 6.94 %
Balchem Corporation BCPC 100.00 102.53 9.00 93.53 6.92 %
BWX Technologies Inc BWXT 60.00 60.52 4.40 56.12 6.91 %
MBIA Inc. MBI 9.00 9.29 0.87 8.42 6.89 %
Radian Group Inc RDN 25.00 25.44 2.05 23.39 6.88 %
LKQ Corporation LKQ 35.00 35.75 3.00 32.75 6.87 %
Acacia Research Corp ACTG 2.50 2.94 0.60 2.34 6.84 %
AZZ Inc AZZ 45.00 45.42 3.30 42.12 6.84 %
FleetCor Technologies, Inc. FLT 300.00 307.78 27.00 280.78 6.85 %
Hill International Inc HIL 2.50 3.34 1.00 2.34 6.84 %
Trupanion Inc TRUP 30.00 33.08 5.00 28.08 6.84 %
Avnet, Inc. AVT 41.00 41.38 3.00 38.38 6.83 %
salesforce.com, inc. CRM 155.00 158.01 12.90 145.11 6.82 %
Global Payments Inc GPN 175.00 176.66 12.80 163.86 6.80 %
ITT Inc ITT 70.00 71.24 5.70 65.54 6.81 %
Waters Corporation WAT 220.00 226.31 20.30 206.01 6.79 %
UltraShort Silver ProShares ZSL 31.00 31.18 2.15 29.03 6.79 %
Malibu Boats Inc MBUU 35.00 38.58 5.80 32.78 6.77 %
O'Reilly Automotive Inc ORLY 440.00 445.58 33.50 412.08 6.78 %
Edwards Lifesciences Corp EW 230.00 238.95 23.50 215.45 6.75 %
Kronos Worldwide, Inc. KRO 12.50 13.81 2.10 11.71 6.75 %
Mantech International Corp MANT 75.00 78.07 7.80 70.27 6.73 %
D. R. Horton Inc DHI 52.50 54.20 5.00 49.20 6.71 %
Laboratory Corp. of America Holdings LH 170.00 171.65 12.20 159.45 6.62 %
Synovus Financial Corp. SNV 38.00 38.34 2.70 35.64 6.62 %
TD Ameritrade Holding Corp. AMTD 50.00 51.12 4.20 46.92 6.56 %
ConocoPhillips COP 60.00 61.95 5.65 56.30 6.57 %
Cognizant Technology Solutions Corp CTSH 62.50 62.65 4.00 58.65 6.56 %
Union Pacific Corporation UNP 170.00 172.00 12.45 159.55 6.55 %
Evertec Inc EVTC 30.00 31.76 3.60 28.16 6.53 %
MSG Networks Inc MSGN 15.00 16.13 2.05 14.08 6.53 %
CVS Health Corp CVS 75.00 75.36 4.95 70.41 6.52 %
Servicemaster Global Holdings Inc SERV 35.00 39.66 6.80 32.86 6.51 %
State Street Corp STT 75.00 77.01 6.60 70.41 6.52 %
Madison Square Garden Co MSG 280.00 285.76 22.80 262.96 6.48 %
Paypal Holdings Inc PYPL 100.00 104.29 10.35 93.94 6.45 %
OFG Bancorp OFG 20.00 21.64 2.85 18.79 6.44 %
WPP PLC (ADR) WPP 62.50 63.93 5.20 58.73 6.42 %
McEwen Mining Inc MUX 1.00 1.14 0.20 0.94 6.38 %
Penske Automotive Group, Inc. PAG 50.00 51.10 4.10 47.00 6.38 %
Regions Financial Corp RF 17.00 17.03 1.05 15.98 6.38 %
International Flavors & Fragrances Inc IFF 140.00 142.03 10.40 131.63 6.36 %
CSX Corporation CSX 70.00 71.28 5.45 65.83 6.33 %
Herman Miller, Inc. MLHR 45.00 47.63 5.30 42.33 6.31 %
Seaspan Corporation SSW 12.50 13.26 1.50 11.76 6.29 %
Caterpillar Inc. CAT 140.00 142.68 10.95 131.73 6.28 %
Iqvia Holdings Inc IQV 145.00 148.47 12.00 136.47 6.25 %
VF Corp VFC 90.00 90.43 5.70 84.73 6.22 %
Fastenal Company FAST 35.00 35.96 3.00 32.96 6.19 %
Encore Wire Corporation WIRE 55.00 57.99 6.20 51.79 6.20 %
Federal Agricultural Mortgage Corp. AGM 80.00 82.57 7.20 75.37 6.14 %
Corning Incorporated GLW 27.00 27.89 2.45 25.44 6.13 %
iShares Dow Jones US Health Care(ETF) IHF 196.00 196.28 11.60 184.68 6.13 %
iShares MSCI Turkey ETF TUR 26.00 26.65 2.15 24.50 6.12 %
Moody's Corporation MCO 230.00 231.79 15.00 216.79 6.09 %
C.H. Robinson Worldwide Inc CHRW 75.00 76.00 5.30 70.70 6.08 %
PACCAR Inc PCAR 80.00 81.13 5.70 75.43 6.06 %
Leidos Holdings Inc LDOS 90.00 90.67 5.80 84.87 6.04 %
Nova Measuring Instruments Ltd. NVMI 35.00 36.01 3.00 33.01 6.03 %
Tucows Inc. (USA) TCX 55.00 58.38 6.50 51.88 6.01 %
CRA International, Inc. CRAI 50.00 52.67 5.50 47.17 6.00 %
Northrop Grumman Corporation NOC 340.00 344.91 24.10 320.81 5.98 %
Wendys Co WEN 21.00 21.57 1.75 19.82 5.95 %
Gibraltar Industries Inc ROCK 50.00 54.20 7.00 47.20 5.93 %
Ross Stores, Inc. ROST 110.00 113.84 10.00 103.84 5.93 %
Solaris Oilfield Infrastructure Inc SOI 10.00 12.04 2.60 9.44 5.93 %
Bank of America Corp BAC 33.00 33.66 2.50 31.16 5.91 %
J B Hunt Transport Services Inc JBHT 110.00 114.46 10.60 103.86 5.91 %
Western Midstream Partners LP WES 17.00 17.75 1.70 16.05 5.92 %
Raymond James Financial, Inc. RJF 90.00 90.58 5.60 84.98 5.91 %
Southwest Airlines Co LUV 55.00 55.94 4.00 51.94 5.89 %
Wyndham Hotels & Resorts Inc WH 57.50 58.00 3.70 54.30 5.89 %
Willdan Group, Inc. WLDN 25.00 29.51 5.90 23.61 5.89 %
Market Vectors Semiconductor ETF SMH 133.00 133.98 8.35 125.63 5.87 %
Maxim Integrated Products Inc. MXIM 55.00 57.46 5.50 51.96 5.85 %
Texas Instruments Incorporated TXN 120.00 122.41 9.05 113.36 5.86 %
Vulcan Materials Company VMC 140.00 143.48 11.20 132.28 5.84 %
eBay Inc EBAY 34.00 34.87 2.74 32.13 5.82 %
EVO Payments Inc EVOP 25.00 27.32 3.70 23.62 5.82 %
Rambus Inc. RMBS 12.00 12.92 1.58 11.34 5.82 %
Donaldson Company, Inc. DCI 55.00 55.58 3.60 51.98 5.81 %
Cintas Corporation CTAS 250.00 256.22 19.90 236.32 5.79 %
Aluminum Corp. of China Limited (ADR) ACH 7.00 7.82 1.20 6.62 5.74 %
Baxter International Inc BAX 82.50 83.17 5.15 78.02 5.74 %
S&P Global Inc SPGI 270.00 274.41 19.00 255.41 5.71 %
Vera Bradley, Inc. VRA 10.00 11.61 2.15 9.46 5.71 %
Nice Ltd (ADR) NICE 145.00 149.89 12.70 137.19 5.69 %
Intel Corporation INTC 55.00 56.80 4.75 52.05 5.67 %
Leaf Group Ltd LEAF 3.00 3.99 1.15 2.84 5.63 %
Rexnord Corp RXN 30.00 31.70 3.30 28.40 5.63 %
iShares MSCI Chile Capped ETF ECH 32.00 32.60 2.30 30.30 5.61 %
Denny's Corp DENN 20.00 20.69 1.75 18.94 5.60 %
Fifth Third Bancorp FITB 30.00 30.25 1.84 28.41 5.60 %
Interpublic Group of Companies Inc IPG 22.00 22.48 1.65 20.84 5.59 %
Microsoft Corporation MSFT 150.00 151.75 9.70 142.05 5.60 %
Plains All American Pipeline, L.P. PAA 17.00 17.30 1.20 16.10 5.59 %
Legg Mason Inc LM 39.00 39.14 2.20 36.94 5.58 %
Agilent Technologies Inc A 80.00 82.19 6.40 75.79 5.55 %
HP Inc HPQ 20.00 20.50 1.55 18.95 5.54 %
Telephone & Data Systems, Inc. TDS 22.50 24.62 3.30 21.32 5.53 %
Las Vegas Sands Corp. LVS 62.50 64.13 4.90 59.23 5.52 %
Plains GP Holdings LP PAGP 17.00 17.36 1.25 16.11 5.52 %
Copart, Inc. CPRT 85.00 88.57 8.00 80.57 5.50 %
iShares Expanded Tech-Software ETF IGV 225.00 227.67 14.40 213.27 5.50 %
Roper Technologies Inc ROP 340.00 346.26 24.00 322.26 5.50 %
Amtech Systems, Inc. ASYS 5.00 6.09 1.35 4.74 5.49 %
Cadiz Inc CDZI 10.00 11.43 1.95 9.48 5.49 %
CIRCOR International, Inc. CIR 40.00 44.12 6.20 37.92 5.49 %
Endurance International Group Hldgs Inc EIGI 2.50 4.12 1.75 2.37 5.49 %
Mistras Group Inc MG 12.50 13.75 1.90 11.85 5.49 %
Nomad Foods Ltd NOMD 20.00 20.71 1.75 18.96 5.49 %
Simply Good Foods Co SMPL 25.00 28.10 4.40 23.70 5.49 %
Ultrapar Participacoes SA (ADR) UGP 5.00 5.19 0.45 4.74 5.49 %
Air Lease Corp AL 45.00 46.87 4.20 42.67 5.46 %
World Fuel Services Corp INT 40.00 43.63 5.70 37.93 5.46 %
Post Holdings Inc POST 105.00 109.06 9.50 99.56 5.46 %
CenterPoint Energy, Inc. CNP 25.00 25.02 1.30 23.72 5.40 %
Dollar General Corp. DG 150.00 154.72 12.40 142.32 5.40 %
Harley-Davidson Inc HOG 35.00 36.91 3.70 33.21 5.39 %
Occidental Petroleum Corporation OXY 37.50 38.99 3.40 35.59 5.37 %
Wyndham Destinations Inc WYND 47.50 49.29 4.20 45.09 5.34 %
Apogee Enterprises Inc APOG 35.00 38.43 5.20 33.23 5.33 %
BankUnited BKU 35.00 35.48 2.25 33.23 5.33 %
Cooper Companies Inc COO 300.00 306.83 22.00 284.83 5.33 %
Cellectis SA (ADR) CLLS 12.50 14.67 2.80 11.87 5.31 %
Abbott Laboratories ABT 85.00 85.47 4.75 80.72 5.30 %
Brighthouse Financial Inc BHF 35.00 39.95 6.70 33.25 5.26 %
First Trust AMEX Biotechnology Index FBT 145.00 149.05 11.30 137.75 5.27 %
Hyatt Hotels Corporation H 80.00 80.90 4.90 76.00 5.26 %
Progressive Corp PGR 72.50 72.98 4.10 68.88 5.26 %
Ingles Markets, Incorporated IMKTA 40.00 43.42 5.40 38.02 5.21 %
Noble Midstream Partners LP NBLX 20.00 21.21 2.20 19.01 5.21 %
New Senior Investment Group Inc SNR 7.50 7.78 0.65 7.13 5.19 %
Amgen, Inc. AMGN 230.00 233.80 15.10 218.70 5.17 %
Universal Health Services, Inc. UHS 140.00 144.73 11.60 133.13 5.16 %
Lockheed Martin Corporation LMT 385.00 386.86 20.70 366.16 5.15 %
ADTRAN, Inc. ADTN 8.00 8.86 1.25 7.61 5.12 %
RenaissanceRe Holdings Ltd. RNR 185.00 188.72 12.70 176.02 5.10 %
Hewlett Packard Enterprise Co HPE 15.00 15.90 1.63 14.27 5.08 %
Expeditors International of Washington EXPD 70.00 73.53 6.90 66.63 5.06 %
Huntington Bancshares Incorporated HBAN 15.00 15.20 0.92 14.28 5.04 %
Huaneng Power International Inc (ADR) HNP 20.00 20.14 1.10 19.04 5.04 %
United Technologies Corporation UTX 145.00 146.98 8.95 138.03 5.05 %
Campbell Soup Company CPB 47.00 47.76 3.00 44.76 5.00 %
Ingredion Inc INGR 85.00 86.06 5.10 80.96 4.99 %
iShares MSCI China Index Fund MCHI 60.00 60.45 3.30 57.15 4.99 %
Sterling Bancorp STL 20.00 20.70 1.65 19.05 4.99 %
CONMED Corporation CNMD 110.00 113.90 9.10 104.80 4.96 %
ALCON INC. ALC 55.00 55.73 3.30 52.43 4.90 %
Accenture Plc ACN 200.00 202.59 11.90 190.69 4.88 %
PPG Industries, Inc. PPG 130.00 132.57 8.60 123.97 4.86 %
Allison Transmission Holdings Inc ALSN 45.00 47.82 4.90 42.92 4.85 %
Athene Holding Ltd ATH 40.00 44.36 6.20 38.16 4.82 %
Home Depot Inc HD 210.00 214.34 13.95 200.39 4.80 %
SS&C Technologies Holdings, Inc. SSNC 55.00 59.68 7.20 52.48 4.80 %
Imperial Oil Ltd (USA) IMO 25.00 25.16 1.30 23.86 4.78 %
Orange SA (ADR) ORAN 15.00 15.02 0.70 14.32 4.79 %
Watsco Inc WSO 180.00 181.70 9.90 171.80 4.77 %
StarTek, Inc. SRT 7.50 8.16 1.00 7.16 4.75 %
Gilead Sciences, Inc. GILD 65.00 67.06 5.00 62.06 4.74 %
Neptune Wellness Solutions Inc. NEPT 2.00 2.86 0.95 1.91 4.71 %
Phillips 66 PSX 110.00 113.54 8.50 105.04 4.72 %
Williams Companies Inc WMB 22.00 22.38 1.37 21.01 4.71 %
CDK Global Inc CDK 50.00 53.57 5.80 47.77 4.67 %
QAD Inc. QADA 45.00 48.29 5.30 42.99 4.68 %
Voya Financial Inc VOYA 55.00 58.15 5.60 52.55 4.66 %
Vector Group Ltd VGR 12.50 13.40 1.45 11.95 4.60 %
AbbVie Inc ABBV 85.00 86.97 5.70 81.27 4.59 %
PNC Financial Services Group Inc PNC 150.00 153.79 10.35 143.44 4.57 %
Quest Diagnostics Inc DGX 105.00 106.95 6.50 100.45 4.53 %
Triumph Bancorp Inc TBK 35.00 37.59 4.10 33.48 4.52 %
nVent Electric PLC NVT 22.50 24.63 3.10 21.53 4.51 %
iShares Russell 2000 Index (ETF) IWM 162.00 162.82 7.78 155.04 4.49 %
American International Group Inc AIG 50.00 51.86 4.00 47.86 4.47 %
Eni SpA (ADR) E 30.00 30.32 1.60 28.72 4.46 %
General Dynamics Corporation GD 180.00 183.51 11.20 172.31 4.46 %
TerraForm Power Inc TERP 15.00 15.56 1.20 14.36 4.46 %
Cerus Corporation CERS 4.00 4.08 0.25 3.83 4.44 %
Market Vectors Rare Earth Strategic Metals ETF REMX 12.00 12.69 1.20 11.49 4.44 %
Hershey Co HSY 145.00 149.28 10.40 138.88 4.41 %
Science Applications International Corp SAIC 80.00 84.93 8.30 76.63 4.40 %
EQM Midstream Partners LP EQM 20.00 21.86 2.70 19.16 4.38 %
Prologis Inc PLD 90.00 91.42 5.20 86.22 4.38 %
The Western Union Company WU 26.00 26.86 1.95 24.91 4.38 %
Bristol-Myers Squibb Co BMY 57.50 59.95 4.85 55.10 4.36 %
Raytheon Company RTN 210.00 217.22 16.00 201.22 4.36 %
AFLAC Incorporated AFL 52.50 52.98 2.64 50.34 4.29 %
AAR Corp. AIR 40.00 44.96 6.60 38.36 4.28 %
Colgate-Palmolive Company CL 67.50 68.24 3.50 64.74 4.26 %
iShares Russell 1000 Growth Index (ETF) IWF 171.00 171.05 7.00 164.05 4.24 %
iShares S&P SmallCap 600 Value Idx (ETF) IJS 158.00 159.00 7.40 151.60 4.22 %
iShares S&P SmallCap 600 Index (ETF) IJR 82.00 82.60 3.90 78.70 4.19 %
Merck & Co., Inc. MRK 87.50 88.84 4.85 83.99 4.18 %
American Equity Investment Life Holding AEL 25.00 29.70 5.70 24.00 4.17 %
Cincinnati Bell Inc. CBB 5.00 7.25 2.45 4.80 4.17 %
Fluidigm Corporation FLDM 2.50 2.55 0.15 2.40 4.17 %
Hess Midstream Partners LP HESM 20.00 20.55 1.35 19.20 4.17 %
Visa Inc V 180.00 182.14 9.35 172.79 4.17 %
National HealthCare Corporation NHC 85.00 85.41 3.80 81.61 4.15 %
Automatic Data Processing ADP 165.00 169.97 11.50 158.47 4.12 %
Pinnacle Financial Partners PNFP 60.00 62.92 5.30 57.62 4.13 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 41.23 1.85 39.38 4.11 %
Chubb Ltd CB 150.00 152.22 8.10 144.12 4.08 %
Market Vectors China AMC SME-ChiNext ETF CNXT 28.00 28.40 1.50 26.90 4.09 %
Exelon Corporation EXC 44.00 44.87 2.60 42.27 4.09 %
FutureFuel Corp. FF 10.00 11.76 2.15 9.61 4.06 %
Genuine Parts Company GPC 100.00 103.72 7.60 96.12 4.04 %
SPX Corp SPXC 45.00 49.76 6.50 43.26 4.02 %
iShares Russell 2000 Growth Index (ETF) IWO 210.00 211.14 9.20 201.94 3.99 %
Standard & Poors 500 Index SPX 3,145.00 3,145.91 121.90 3,024.01 4.00 %
The Stars Group Inc. TSG 22.50 24.14 2.50 21.64 3.97 %
iPath Dow Jones-UBS Cocoa Total Return Sub-IndexSM ETN NIB 30.00 30.31 1.45 28.86 3.95 %
Globe Life Inc GL 100.00 103.31 7.10 96.21 3.94 %
AptarGroup, Inc. ATR 110.00 112.11 6.20 105.91 3.86 %
WisdomTree Japan Total Dividend DXJ 55.00 55.21 2.26 52.95 3.87 %
Medtronic PLC MDT 110.00 113.09 7.20 105.89 3.88 %
Vanguard Information Technology ETF VGT 230.00 234.89 13.40 221.49 3.84 %
Teucrium Soybean Fund SOYB 15.00 15.10 0.65 14.45 3.81 %
Credicorp Ltd. (USA) BAP 200.00 207.73 15.00 192.73 3.77 %
Brady Corp BRC 55.00 57.81 4.80 53.01 3.75 %
Eaton Vance Corp EV 45.00 47.27 3.90 43.37 3.76 %
IBERIABANK Corp IBKC 70.00 72.57 5.10 67.47 3.75 %
China Automotive Systems, Inc. CAAS 2.50 3.51 1.10 2.41 3.73 %
Forestar Group Inc. FOR 17.50 19.77 2.90 16.87 3.73 %
Hancock Whitney Corp HWC 40.00 41.56 3.00 38.56 3.73 %
RPM International Inc. RPM 70.00 74.48 7.00 67.48 3.73 %
Chevron Corporation CVX 115.00 117.99 7.10 110.89 3.71 %
Federal Signal Corporation FSS 30.00 33.03 4.10 28.93 3.70 %
Douglas Dynamics Inc PLOW 50.00 54.22 6.00 48.22 3.69 %
SPDR S&P Emerging Asia Pacific ETF GMF 99.00 99.69 4.20 95.49 3.68 %
Cott Corp (USA) COT 12.50 13.76 1.70 12.06 3.65 %
Silgan Holdings Inc. SLGN 30.00 30.64 1.70 28.95 3.64 %
First Trust Exchange-Traded Fund VI First Trust NASDAQ Technology Dividend Index Fund TDIV 41.00 41.76 2.20 39.56 3.64 %
AES Corp AES 18.00 18.72 1.35 17.37 3.63 %
Vanguard Materials ETF VAW 131.00 131.42 5.00 126.42 3.62 %
Coca-Cola Femsa SAB de CV (ADR) KOF 55.00 57.49 4.40 53.09 3.60 %
Pembina Pipeline Corp. PBA 35.00 35.09 1.30 33.79 3.58 %
ProAssurance Corporation PRA 35.00 37.20 3.40 33.80 3.55 %
iShares Core S&P Mid Cap ETF IJH 200.00 202.48 9.30 193.18 3.53 %
Series C Liberty Formula One Common FWONK 40.00 44.94 6.30 38.64 3.52 %
Ecopetrol SA (ADR) EC 17.50 19.26 2.35 16.91 3.49 %
Allergan plc AGN 185.00 186.38 7.55 178.83 3.45 %
Fitbit Inc FIT 6.00 6.74 0.94 5.80 3.45 %
Golden Star Resources Ltd. (USA) GSS 3.00 3.35 0.45 2.90 3.45 %
Teucrium Corn Fund CORN 14.00 14.39 0.85 13.54 3.43 %
Open Text Corp (USA) OTEX 40.00 42.67 4.00 38.67 3.44 %
Vanguard Industrials ETF VIS 153.00 153.23 5.30 147.93 3.43 %
Invesco Dynamic Pharmaceuticals ETF PJP 63.00 63.83 2.90 60.93 3.40 %
Southside Bancshares, Inc. SBSI 35.00 35.80 1.95 33.85 3.40 %
SL Green Realty Corp SLG 85.00 86.90 4.70 82.20 3.41 %
GlaxoSmithKline plc (ADR) GSK 45.00 45.50 1.95 43.55 3.33 %
Vanguard Total World Stock Index ETF VT 79.00 79.25 2.80 76.45 3.34 %
Community Bank System, Inc. CBU 65.00 68.02 5.10 62.92 3.31 %
Camden Property Trust CPT 110.00 110.47 4.00 106.47 3.32 %
Total SA (ADR) TOT 52.50 52.97 2.15 50.82 3.31 %
CVR Partners LP UAN 2.50 2.97 0.55 2.42 3.31 %
Consolidated Edison, Inc. ED 85.00 86.79 4.50 82.29 3.29 %
SPDR EURO STOXX 50 ETF FEZ 39.00 39.78 2.02 37.76 3.28 %
iShares Russell 1000 Index (ETF) IWB 174.00 174.61 6.10 168.51 3.26 %
iShares Russell 1000 Value Index (ETF) IWD 134.00 134.67 4.90 129.77 3.26 %
iShares Russell Midcap Index Fund (ETF) IWR 58.00 58.57 2.40 56.17 3.26 %
iShares Currency Hedged MSCI EMU ETF HEZU 31.17 31.40 1.20 30.20 3.21 %
CGI Inc GIB 80.00 83.02 5.50 77.52 3.20 %
WisdomTree Europe Hedged Equity Fund HEDJ 69.00 69.87 3.00 66.87 3.19 %
iShares Russell 3000 Index (ETF) IWV 184.00 184.44 6.10 178.34 3.17 %
Universal Insurance Holdings, Inc. UVE 25.00 28.83 4.60 24.23 3.18 %
Vanguard Value ETF VTV 118.00 118.07 3.70 114.37 3.17 %
Federal Realty Investment Trust FRT 130.00 131.73 5.70 126.03 3.15 %
TC Pipelines, LP TCP 35.00 37.73 3.80 33.93 3.15 %
NexPoint Residential Trust Inc NXRT 45.00 48.53 4.90 43.63 3.14 %
SYSCO Corporation SYY 80.00 82.77 5.20 77.57 3.13 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 138.00 138.34 4.50 133.84 3.11 %
SPDR S&P HEALTH CARE EQUIPMENT ETF XHE 85.00 85.43 3.00 82.43 3.12 %
Vanguard Dividend Appreciation ETF VIG 122.00 122.74 4.40 118.34 3.09 %
Short Dow30 ProShares DOG 50.00 50.31 1.80 48.51 3.07 %
American Electric Power Company Inc AEP 90.00 92.37 5.00 87.37 3.01 %
Banner Corporation BANR 50.00 54.64 6.10 48.54 3.01 %
iShares Russell 2000 Value Index (ETF) IWN 126.00 126.21 3.90 122.31 3.02 %
First Trust Emerging Markets AlphaDEX Fund FEM 24.00 24.75 1.45 23.30 3.00 %
TC Energy Corp (USA) TRP 50.00 50.74 2.20 48.54 3.01 %
Delek Logistics Partners LP DKL 30.00 31.49 2.35 29.14 2.95 %
Clearway Energy, Inc. CWEN 17.50 19.25 2.25 17.00 2.94 %
Fortress Transprtn and Infr Investrs LLC FTAI 18.00 18.98 1.50 17.48 2.95 %
Regal Beloit Corp RBC 80.00 83.61 5.90 77.71 2.95 %
iShares Dow Jones US Financial (ETF) IYF 136.00 136.02 3.90 132.12 2.94 %
Southern Co SO 60.00 62.14 3.85 58.29 2.93 %
iShares Cohen & Steers Realty Maj. (ETF) ICF 117.00 117.20 3.50 113.70 2.90 %
A10 Networks Inc ATEN 5.00 6.31 1.45 4.86 2.88 %
Ironwood Pharmaceuticals, Inc. IRWD 10.00 12.47 2.75 9.72 2.88 %
Coca-Cola Co KO 52.50 54.43 3.40 51.03 2.88 %
Pentair PLC PNR 40.00 44.79 5.90 38.89 2.85 %
Cushman & Wakefield PLC CWK 17.50 19.42 2.40 17.02 2.82 %
Rayonier Inc. RYN 30.00 31.33 2.15 29.18 2.81 %
United Insurance Holdings Corp UIHC 10.00 12.13 2.40 9.73 2.77 %
UltraShort Yen ProShares YCS 75.00 75.82 2.85 72.97 2.78 %
Universal Corp UVV 50.00 53.36 4.70 48.66 2.75 %
iShares MSCI EMU Index (ETF) EZU 40.00 40.91 1.95 38.96 2.66 %
Vanguard Financials ETF VFH 75.00 75.41 2.35 73.06 2.66 %
Clarus Corp CLAR 10.00 12.35 2.60 9.75 2.56 %
WisdomTree Europe SmallCap Dividend DFE 61.00 61.94 2.45 59.49 2.54 %
Axis Capital Holdings Limited AXS 55.00 58.65 5.00 53.65 2.52 %
Atlantica Yield PLC AY 25.00 25.69 1.30 24.39 2.50 %
Grifols, S.A. GRFS 22.50 22.95 1.00 21.95 2.48 %
iShares Currency Hedged MSCI Japan ETF HEWJ 33.00 33.65 1.45 32.20 2.48 %
iShares Russell Midcap Value Index (ETF) IWS 92.00 92.88 3.10 89.78 2.47 %
Real Estate Select Sector SPDR XLRE 38.00 38.53 1.45 37.08 2.48 %
FGL Holdings Inc FG 7.50 8.87 1.55 7.32 2.46 %
Ventas, Inc. VTR 55.00 57.49 3.80 53.69 2.44 %
Unilever NV (ADR) UN 57.50 59.94 3.80 56.14 2.42 %
iShares S&P Global Timber & Forestry Index Fund WOOD 65.00 65.72 2.25 63.47 2.41 %
L.B. Foster Co FSTR 17.50 19.39 2.30 17.09 2.40 %
Independent Bank Corp (Michigan) IBCP 20.00 22.09 2.55 19.54 2.35 %
ProShares Ultra 7-10 Year Treasury UST 63.00 63.30 1.75 61.55 2.36 %
Unilever plc (ADR) UL 57.50 59.80 3.60 56.20 2.31 %
BHP Group Ltd (ADR) BHP 50.00 51.76 2.87 48.89 2.27 %
Consolidated Water Co. Ltd. CWCO 15.00 16.62 1.95 14.67 2.25 %
ExOne Co XONE 5.00 6.84 1.95 4.89 2.25 %
People's United Financial, Inc. PBCT 16.00 16.50 0.85 15.65 2.24 %
Short S&P500 ProShares SH 24.00 24.73 1.25 23.48 2.24 %
CubeSmart CUBE 30.00 31.25 1.90 29.35 2.21 %
Fly Leasing Ltd(ADR) FLY 17.50 19.58 2.45 17.13 2.16 %
UltraShort Euro ProShares EUO 27.00 27.45 1.00 26.45 2.06 %
B&G Foods, Inc. BGS 15.00 17.30 2.60 14.70 2.04 %
Compass Diversified Holdings CODI 22.50 23.80 1.75 22.05 2.04 %
First Horizon National Corp FHN 15.00 16.00 1.30 14.70 2.04 %
GasLog Ltd GLOG 7.50 9.30 1.95 7.35 2.04 %
Nymox Pharmaceutical Corp NYMX 1.00 1.88 0.90 0.98 2.04 %
First Midwest Bancorp Inc FMBI 20.00 22.16 2.55 19.61 1.99 %
Hilltop Holdings Inc. HTH 22.50 24.81 2.75 22.06 1.99 %
Commerce Bancshares, Inc. CBSH 61.90 64.62 3.90 60.72 1.94 %
Amplify Transformational Data Sharing ETF BLOK 18.00 18.71 1.05 17.66 1.92 %
iShares Core High Dividend ETF HDV 96.00 96.94 2.75 94.19 1.92 %
Kelly Services, Inc. KELYA 20.00 21.93 2.30 19.63 1.88 %
PNM Resources Inc PNM 45.00 48.79 4.60 44.19 1.83 %
iShares MSCI Singapore ETF EWS 24.00 24.29 0.70 23.59 1.74 %
Brookfield Property Reit Inc BPR 17.50 18.81 1.60 17.21 1.69 %
Highwoods Properties Inc HIW 45.00 47.57 3.30 44.27 1.65 %
Oxford Square Capital Corp OXSQ 5.00 5.37 0.45 4.92 1.63 %
Real Estate Select Sector Index SIXRE 180.00 185.91 8.80 177.11 1.63 %
UTStarcom Holdings Corp UTSI 2.50 2.96 0.50 2.46 1.63 %
iShares Currency Hedged MSCI Germany ETF HEWG 28.00 28.92 1.35 27.57 1.56 %
Market Vectors Russia ETF RSX 24.00 24.46 0.83 23.64 1.54 %
Coca-Cola European Partners PLC CCEP 45.00 49.83 5.50 44.33 1.51 %
iShares MSCI EAFE Growth Index (ETF) EFG 85.00 85.24 1.50 83.74 1.50 %
PowerShares S&P SmallCap Health Care Portfolio PSCH 130.00 130.66 2.55 128.11 1.47 %
Intellicheck Inc IDN 5.00 7.48 2.55 4.93 1.42 %
Medallion Financial Corp MFIN 5.00 6.38 1.45 4.93 1.42 %
Ladder Capital Corp LADR 17.50 17.76 0.50 17.26 1.39 %
iShares Dow Jones US Telecom (ETF) IYZ 29.00 29.48 0.85 28.63 1.29 %
Audentes Therapeutics Inc BOLD 55.00 59.24 4.90 54.34 1.21 %
Cytosorbents Corp CTSO 2.50 3.97 1.50 2.47 1.21 %
Gladstone Land Corp LAND 12.50 13.10 0.75 12.35 1.21 %
Mitsubishi UFJ Financial Group Inc (ADR) MUFG 5.00 5.44 0.50 4.94 1.21 %
Trueblue Inc TBI 22.50 23.54 1.30 22.24 1.17 %
Global X China Financials ETF CHIX 15.00 15.58 0.75 14.83 1.15 %
Chatham Lodging Trust CLDT 17.50 18.40 1.10 17.30 1.16 %
iShares MSCI USA Momentum Factor ETF MTUM 123.00 123.71 2.10 121.61 1.14 %
Element Solutions Inc ESI 10.00 11.09 1.20 9.89 1.11 %
MGE Energy, Inc. MGEE 75.00 77.41 3.20 74.21 1.06 %
Telefonica Brasil SA (ADR) VIV 12.50 13.67 1.30 12.37 1.05 %
Royal Bank of Scotland Group PLC RBS 5.00 6.00 1.05 4.95 1.01 %
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible. So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to be an educational tool for your idea generation, therefore never act upon it's content directly.