In the Money Covered Calls for 06/19/2020 - 148 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
Sorrento Therapeutics Inc SRNE 4.00 4.21 1.10 3.10 28.82 %
PG&E Corporation PCG 13.00 13.21 3.05 10.16 27.95 %
Dynavax Technologies Corporation DVAX 6.00 6.09 1.40 4.70 27.80 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 77.00 77.49 17.15 60.34 27.61 %
Puma Biotechnology Inc PBYI 7.50 9.79 3.90 5.89 27.33 %
Valaris PLC VAL 5.00 5.18 1.25 3.93 27.34 %
Amarin Corporation plc (ADR) AMRN 21.00 21.06 4.55 16.51 27.20 %
Prothena Corporation PLC PRTA 13.00 13.64 3.40 10.24 26.95 %
Adverum Biotechnologies Inc ADVM 10.00 11.58 3.60 7.98 25.31 %
Akorn, Inc. AKRX 1.00 1.30 0.50 0.80 25.00 %
Ring Energy Inc REI 2.50 2.51 0.50 2.01 24.38 %
Whiting Petroleum Corp WLL 5.00 5.38 1.36 4.02 24.38 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 10.00 10.05 2.00 8.05 24.22 %
Noble Corporation PLC NE 1.00 1.01 0.21 0.80 24.22 %
Pluristem Therapeutics Inc. PSTI 4.00 4.02 0.80 3.22 24.22 %
La Jolla Pharmaceutical Company LJPC 7.00 7.69 2.05 5.64 24.11 %
Ocular Therapeutix Inc OCUL 5.00 5.08 1.05 4.03 24.07 %
Denbury Resources Inc. DNR 1.00 1.11 0.30 0.81 23.61 %
Capital Senior Living Corporation CSU 3.00 3.03 0.60 2.43 23.46 %
Direxion Daily Natural Gas Related Bull 3X Shares GASL 7.00 7.07 1.40 5.67 23.46 %
ProShares UltraPro 3x Crude Oil ETF OILU 18.00 18.70 4.10 14.60 23.29 %
At Home Group Inc HOME 6.00 6.22 1.35 4.87 23.20 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 33.00 33.08 6.25 26.83 23.00 %
Intercept Pharmaceuticals Inc ICPT 100.00 100.73 19.30 81.43 22.80 %
Xunlei Ltd XNET 5.00 5.28 1.20 4.08 22.55 %
ProShares VIX Short-Term Futures ETF VIXY 11.00 11.04 2.05 8.99 22.36 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 56.00 56.07 10.10 45.97 21.82 %
Fluent Inc FLNT 2.50 2.81 0.75 2.06 21.65 %
Odyssey Marine Exploration Inc OMEX 4.00 4.19 0.90 3.29 21.58 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 10.00 10.73 2.48 8.25 21.21 %
Build-A-Bear Workshop, Inc BBW 5.00 5.08 0.95 4.13 21.07 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 13.00 13.42 2.67 10.75 20.93 %
Direxion Daily Brazil Bull 3X Shares BRZU 34.00 34.26 6.10 28.16 20.74 %
ProShares UltraPro 3x Short Crude Oil ETF OILD 11.00 11.82 2.70 9.12 20.61 %
VirnetX Holding Corporation VHC 3.00 3.79 1.30 2.49 20.48 %
Amneal Pharmaceuticals Inc AMRX 5.00 5.32 1.15 4.17 19.90 %
Retrophin Inc RTRX 15.00 16.01 3.50 12.51 19.90 %
Cytokinetics, Inc. CYTK 12.00 12.13 2.10 10.04 19.58 %
Fossil Group Inc FOSL 8.00 8.34 1.65 6.69 19.58 %
Momenta Pharmaceuticals, Inc. MNTA 28.00 28.87 5.40 23.47 19.30 %
VelocityShares Daily Long VIX Short Term ETN VIIX 28.00 28.47 5.00 23.47 19.30 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 12.00 12.41 2.35 10.06 19.28 %
Arrowhead Pharmaceuticals Inc ARWR 47.00 47.58 8.00 39.58 18.75 %
Southwestern Energy Company SWN 1.50 1.72 0.45 1.27 18.51 %
Aldeyra Therapeutics Inc ALDX 5.00 6.24 2.00 4.24 17.92 %
Realogy Holdings Corp RLGY 10.00 10.13 1.65 8.48 17.92 %
Esperion Therapeutics Inc ESPR 55.00 56.17 9.50 46.67 17.85 %
Aravive Inc ARAV 10.00 11.99 3.50 8.49 17.79 %
CBL & Associates Properties, Inc. CBL 1.00 1.05 0.20 0.85 17.65 %
Aimmune Therapeutics Inc AIMT 30.00 33.13 7.60 25.53 17.51 %
Direxion Daily Semiconductor Bull 3X SOXL 300.00 302.54 47.20 255.34 17.49 %
Iovance Biotherapeutics Inc IOVA 22.50 23.67 4.50 19.17 17.37 %
Arcturus Therapeutics Ltd ARCT 10.00 11.45 2.90 8.55 16.96 %
iRobot Corporation IRBT 55.00 55.23 8.20 47.03 16.95 %
Overstock.com Inc OSTK 7.50 9.02 2.60 6.42 16.91 %
CorMedix Inc. CRMD 7.00 7.09 1.10 5.99 16.86 %
Fastly Inc FSLY 24.00 24.44 3.90 20.54 16.85 %
Arbutus Biopharma Corp ABUS 2.50 3.09 0.95 2.14 16.82 %
Mirati Therapeutics Inc MRTX 90.00 93.18 16.10 77.08 16.76 %
Applied Optoelectronics Inc AAOI 12.50 13.70 2.99 10.71 16.71 %
Direxion Daily Semiconductor Bear 3X SOXS 18.00 18.83 3.40 15.43 16.66 %
ProShares UltraPro Short NASDAQ Biotechnology ZBIO 9.00 9.08 1.35 7.73 16.43 %
InVitae Corp NVTA 17.50 18.75 3.70 15.05 16.28 %
Heron Therapeutics Inc HRTX 23.00 23.02 3.20 19.82 16.04 %
Delphi Technologies PLC DLPH 10.00 10.53 1.90 8.63 15.87 %
Camping World Holdings Inc CWH 16.00 16.26 2.45 13.81 15.86 %
Digital Turbine Inc APPS 7.50 7.58 1.10 6.48 15.74 %
U.S. Silica Holdings Inc SLCA 5.00 5.32 1.00 4.32 15.74 %
G-III Apparel Group, Ltd. GIII 30.00 30.10 4.10 26.00 15.38 %
ACADIA Pharmaceuticals Inc. ACAD 43.00 43.37 6.10 37.27 15.37 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 10.00 10.02 1.35 8.67 15.34 %
Atara Biotherapeutics Inc ATRA 12.50 14.65 3.80 10.85 15.21 %
Ultra Clean Holdings Inc UCTT 25.00 25.31 3.60 21.71 15.15 %
Magnachip Semiconductor Corp MX 15.00 15.33 2.30 13.03 15.12 %
Stitch Fix Inc SFIX 24.00 24.35 3.50 20.85 15.11 %
Tesla Inc TSLA 545.00 547.23 73.45 473.78 15.03 %
Lattice Semiconductor Corp LSCC 22.50 23.17 3.60 19.57 14.97 %
GNC Holdings Inc GNC 2.00 2.24 0.50 1.74 14.94 %
Tilray Inc TLRY 20.00 21.20 3.80 17.40 14.94 %
Direxion Daily Russia Bull 3x Shares RUSL 80.00 80.86 11.20 69.66 14.84 %
StoneCo Ltd STNE 42.00 42.24 5.60 36.64 14.63 %
Scorpio Bulkers Inc SALT 4.00 4.99 1.50 3.49 14.61 %
Travelcenters of America Inc TA 17.50 18.47 3.20 15.27 14.60 %
Diamond Offshore Drilling Inc DO 5.00 5.88 1.52 4.37 14.55 %
SunPower Corporation SPWR 8.00 8.77 1.78 6.99 14.45 %
Natural Grocers by Vitamin Cottage Inc NGVC 10.00 10.24 1.50 8.74 14.42 %
Novocure Ltd NVCR 95.00 95.66 12.60 83.06 14.38 %
Vanda Pharmaceuticals Inc. VNDA 14.00 14.99 2.75 12.24 14.38 %
Global Blood Therapeutics Inc GBT 80.00 82.06 12.10 69.96 14.35 %
Revolve Group LLC RVLV 20.00 20.40 2.90 17.50 14.29 %
Portola Pharmaceuticals Inc PTLA 12.50 14.04 3.10 10.94 14.26 %
EQT Corporation EQT 7.00 7.68 1.55 6.13 14.19 %
Adamas Pharmaceuticals Inc ADMS 5.00 5.98 1.60 4.38 14.16 %
Lions Gate Entertainment Corporation B 10.00 10.16 1.40 8.76 14.16 %
Surgery Partners Inc SGRY 17.50 18.33 3.00 15.33 14.16 %
Zuora Inc ZUO 15.00 15.19 2.05 13.14 14.16 %
GrubHub Inc GRUB 55.00 55.70 7.50 48.20 14.11 %
STAAR Surgical Company STAA 42.00 42.01 5.20 36.81 14.10 %
Range Resources Corp. RRC 3.00 3.63 1.00 2.63 14.07 %
Direxion Technology Bear 3X Shares TECS 6.00 6.01 0.75 5.26 14.07 %
Zscaler Inc ZS 60.00 60.50 7.90 52.60 14.07 %
ProShares Ultra DJ-UBS Natural Gas BOIL 6.00 6.47 1.20 5.27 13.85 %
JinkoSolar Holding Co., Ltd (ADR) JKS 22.00 22.20 2.85 19.35 13.70 %
Green Dot Corporation GDOT 25.00 26.60 4.60 22.00 13.64 %
Park City Group, Inc. PCYG 5.00 5.05 0.65 4.40 13.64 %
Nutanix Inc NTNX 32.50 34.61 6.00 28.61 13.60 %
Solaredge Technologies Inc SEDG 105.00 107.53 15.10 92.43 13.60 %
Pinduoduo Inc PDD 39.00 39.34 5.00 34.34 13.57 %
Direxion Technology Bull 3X Shares TECL 285.00 285.64 34.70 250.94 13.57 %
Advanced Micro Devices, Inc. AMD 50.00 51.05 7.00 44.05 13.51 %
Consol Energy Inc CEIX 10.00 10.41 1.60 8.81 13.51 %
Sierra Wireless, Inc. (USA) SWIR 10.00 10.16 1.35 8.81 13.51 %
Cutera, Inc. CUTR 30.00 31.04 4.60 26.44 13.46 %
IVERIC bio Inc ISEE 5.00 6.71 2.30 4.41 13.38 %
Golar LNG Limited (USA) GLNG 12.50 13.28 2.25 11.03 13.33 %
Crowdstrike Holdings Inc CRWD 60.00 62.26 9.30 52.96 13.29 %
Supernus Pharmaceuticals Inc SUPN 24.00 24.69 3.50 21.19 13.26 %
Glu Mobile Inc. GLUU 6.00 6.35 1.05 5.30 13.21 %
Hecla Mining Company HL 3.00 3.12 0.47 2.65 13.21 %
Etsy Inc ETSY 50.00 50.70 6.50 44.20 13.12 %
1-800-Flowers.Com Inc FLWS 15.00 15.26 2.00 13.26 13.12 %
Trilogy Metals Inc. TMQ 2.50 2.51 0.30 2.21 13.12 %
Venator Materials PLC VNTR 2.50 3.31 1.10 2.21 13.12 %
Digimarc Corp DMRC 30.00 33.85 7.30 26.55 12.99 %
PagSeguro Digital Ltd PAGS 35.00 35.18 4.20 30.98 12.98 %
Anika Therapeutics Inc ANIK 45.00 45.84 6.00 39.84 12.95 %
Denali Therapeutics Inc DNLI 20.00 22.01 4.30 17.71 12.93 %
Anaplan Inc PLAN 55.00 56.33 7.60 48.73 12.87 %
Sailpoint Technologies Holdings Inc SAIL 25.00 25.25 3.10 22.15 12.87 %
ProShares UltraPro Short QQQ SQQQ 19.00 19.29 2.45 16.84 12.85 %
Slack Technologies Inc WORK 21.00 22.31 3.70 18.61 12.84 %
Mongodb Inc MDB 145.00 148.65 20.10 128.55 12.80 %
Inogen Inc INGN 45.00 48.60 8.70 39.90 12.78 %
Shopify Inc (US) SHOP 460.00 465.45 57.60 407.85 12.79 %
OptimizeRx Corporation OPRX 10.00 10.17 1.30 8.87 12.74 %
Shake Shack Inc SHAK 70.00 70.10 8.00 62.10 12.72 %
K12 Inc. LRN 20.00 20.35 2.60 17.75 12.68 %
Travelzoo TZOO 10.00 10.98 2.10 8.88 12.61 %
Ambarella Inc AMBA 60.00 60.39 7.10 53.29 12.59 %
Sunrun Inc RUN 17.00 17.36 2.25 15.11 12.51 %
Universal Display Corporation OLED 210.00 212.48 25.80 186.68 12.49 %
Dycom Industries, Inc. DY 45.00 47.14 7.10 40.04 12.39 %
Direxion Daily Gold Miners Bear 3X Shares DUST 5.00 5.75 1.30 4.45 12.36 %
Manitowoc Company Inc MTW 15.00 15.60 2.25 13.35 12.36 %
Orion Group Holdings Inc ORN 5.00 5.45 1.00 4.45 12.36 %
Plug Power Inc PLUG 4.00 4.31 0.75 3.56 12.36 %
Sarepta Therapeutics Inc SRPT 120.00 123.00 16.15 106.85 12.31 %
Collegium Pharmaceutical Inc COLL 20.00 21.51 3.70 17.81 12.30 %
Goosehead Insurance Inc GSHD 45.00 46.18 6.10 40.08 12.28 %
Sleep Number Corp SNBR 49.00 49.84 6.20 43.64 12.27 %
Sculptor Capital Management Inc SCU 22.50 23.15 3.10 20.05 12.22 %
Cars.com Inc CARS 12.50 13.09 1.95 11.14 12.21 %
Synaptics, Incorporated SYNA 70.00 71.28 8.90 62.38 12.22 %
Axon Enterprise Inc AAXN 75.00 75.26 8.40 66.86 12.17 %
Insulet Corporation PODD 190.00 190.93 21.50 169.43 12.14 %
ProShares UltraPro NASDAQ Biotechnology UBIO 32.00 32.64 4.10 28.54 12.12 %
Zai Lab Ltd ZLAB 50.00 51.99 7.40 44.59 12.13 %
Coupa Software Inc COUP 165.00 169.48 22.30 147.18 12.11 %
Everi Holdings Inc EVRI 12.50 12.55 1.40 11.15 12.11 %
Amkor Technology, Inc. AMKR 13.00 13.10 1.50 11.60 12.07 %
Ebix Inc EBIX 35.00 35.05 3.80 31.25 12.00 %
Huazhu Group Ltd (ADR) HTHT 35.00 35.15 3.90 31.25 12.00 %
Crocs, Inc. CROX 41.00 41.72 5.10 36.62 11.96 %
Greenhill & Co., Inc. GHL 17.50 17.68 2.05 15.63 11.96 %
RR Donnelley & Sons Co RRD 3.00 3.38 0.70 2.68 11.94 %
ABIOMED, Inc. ABMD 185.00 189.90 24.60 165.30 11.92 %
NetGear, Inc. NTGR 26.00 26.13 2.90 23.23 11.92 %
Rogers Corporation ROG 130.00 131.17 15.00 116.17 11.90 %
Nlight Inc LASR 20.00 21.28 3.40 17.88 11.86 %
Michaels Companies Inc MIK 5.00 6.27 1.80 4.47 11.86 %
Cardtronics PLC CATM 45.00 46.35 6.10 40.25 11.80 %
Motorcar Parts of America, Inc. MPAA 22.50 22.63 2.50 20.13 11.77 %
Spartan Motors Inc SPAR 17.50 17.51 1.85 15.66 11.75 %
Box Inc BOX 16.00 16.27 1.95 14.32 11.73 %
Okta Inc OKTA 125.00 125.28 13.40 111.88 11.73 %
21Vianet Group Inc - ADR VNET 10.00 10.35 1.40 8.95 11.73 %
Sally Beauty Holdings, Inc. SBH 15.00 15.43 2.00 13.43 11.69 %
ProShares UltraPro QQQ TQQQ 99.00 99.85 11.20 88.65 11.68 %
Urban Outfitters, Inc. URBN 26.00 26.41 3.10 23.30 11.56 %
Cardiovascular Systems Inc CSII 52.50 54.17 7.10 47.07 11.54 %
Ubiquiti Inc UI 170.00 170.44 18.00 152.44 11.52 %
Lumentum Holdings Inc LITE 77.50 78.11 8.60 69.51 11.49 %
DexCom, Inc. DXCM 230.00 231.59 25.10 206.49 11.39 %
Liveramp Holdings Inc RAMP 45.00 45.20 4.80 40.40 11.39 %
Mercadolibre Inc MELI 650.00 657.43 73.80 583.63 11.37 %
Gold Resource Corporation GORO 5.00 5.14 0.65 4.49 11.36 %
Twitter Inc TWTR 34.00 34.09 3.55 30.54 11.33 %
Green Plains Inc GPRE 12.00 12.78 2.00 10.78 11.32 %
Lions Gate Entertainment Corp. (USA) A 10.00 10.79 1.80 8.99 11.23 %
Limelight Networks, Inc. LLNW 5.00 5.25 0.75 4.50 11.11 %
Selecta Biosciences Inc SELB 2.50 3.50 1.25 2.25 11.11 %
Simulations Plus, Inc. SLP 35.00 35.20 3.70 31.50 11.11 %
Medpace Holdings Inc MEDP 90.00 91.12 10.10 81.02 11.08 %
Uber Technologies Inc UBER 37.00 37.61 4.30 33.31 11.08 %
FibroGen Inc FGEN 40.00 42.95 6.90 36.05 10.96 %
Autohome Inc (ADR) ATHM 85.00 85.84 9.20 76.64 10.91 %
Century Aluminum Co CENX 6.00 6.78 1.37 5.41 10.91 %
Thor Industries, Inc. THO 80.00 81.33 9.20 72.13 10.91 %
DXC Technology Co DXC 34.00 34.96 4.30 30.66 10.89 %
Golden Entertainment Inc GDEN 17.50 18.43 2.65 15.78 10.90 %
IntriCon Corporation IIN 17.50 19.38 3.60 15.78 10.90 %
Theravance Biopharma Inc TBPH 25.00 26.45 3.90 22.55 10.86 %
Alnylam Pharmaceuticals, Inc. ALNY 115.00 117.98 14.20 103.78 10.81 %
TherapeuticsMD Inc TXMD 2.00 2.81 1.00 1.81 10.80 %
WPX Energy Inc WPX 12.00 12.38 1.55 10.83 10.80 %
Avalara Inc AVLR 80.00 84.82 12.60 72.22 10.77 %
Echo Global Logistics, Inc. ECHO 22.50 22.62 2.30 20.32 10.73 %
American Outdoor Brands Corp AOBC 9.00 9.38 1.25 8.13 10.70 %
LifeVantage Corp LFVN 15.00 15.55 2.00 13.55 10.70 %
Visteon Corp VC 85.00 88.52 11.70 76.82 10.65 %
Cross Country Healthcare, Inc. CCRN 10.00 10.44 1.40 9.04 10.62 %
Navios Maritime Partners L.P. NMM 15.00 15.31 1.75 13.56 10.62 %
Stemline Therapeutics Inc STML 5.00 6.92 2.40 4.52 10.62 %
Axcelis Technologies Inc ACLS 25.00 25.06 2.45 22.61 10.58 %
AMC Entertainment Holdings Inc AMC 7.00 7.18 0.85 6.33 10.58 %
Childrens Place Inc PLCE 60.00 62.86 8.60 54.26 10.58 %
Avaya Holdings Corp AVYA 12.50 13.86 2.55 11.31 10.52 %
Canopy Growth Corporation CGC 22.50 24.16 3.80 20.36 10.51 %
Healthequity Inc HQY 70.00 71.84 8.50 63.34 10.51 %
New Relic Inc NEWR 70.00 70.44 7.10 63.34 10.51 %
Assertio Therapeutics Inc ASRT 1.00 1.30 0.40 0.90 10.50 %
Cloudera Inc CLDR 10.00 11.30 2.25 9.05 10.50 %
Nabors Industries Ltd. NBR 2.00 2.78 0.97 1.81 10.50 %
Atlassian Corporation PLC TEAM 130.00 131.35 13.70 117.65 10.50 %
Wisdom Tree Investments Inc WETF 4.00 4.22 0.60 3.62 10.50 %
Buckle Inc BKE 25.00 25.18 2.55 22.63 10.47 %
UltraPro Short Dow30 SDOW 35.00 35.49 3.80 31.69 10.44 %
Rosetta Stone Inc RST 17.50 18.20 2.35 15.85 10.41 %
Eros International plc EROS 2.50 4.42 2.15 2.27 10.38 %
Fiesta Restaurant Group Inc FRGI 10.00 10.86 1.80 9.06 10.38 %
Newpark Resources Inc NR 5.00 5.28 0.75 4.53 10.38 %
PTC Therapeutics, Inc. PTCT 50.00 53.50 8.20 45.30 10.38 %
TechTarget Inc TTGT 25.00 25.65 3.00 22.65 10.38 %
Tripadvisor Inc TRIP 30.00 30.49 3.30 27.19 10.33 %
Docusign Inc DOCU 72.50 73.13 7.40 65.73 10.30 %
GreenSky Inc GSKY 7.50 8.55 1.75 6.80 10.29 %
Wingstop Inc WING 90.00 90.30 8.70 81.60 10.29 %
Dmc Global Inc BOOM 40.00 42.97 6.70 36.27 10.28 %
SINA Corp SINA 40.00 41.63 5.35 36.28 10.25 %
Noah Holdings Limited (ADR) NOAH 35.00 37.15 5.40 31.75 10.24 %
Western Digital Corp WDC 67.50 68.80 7.55 61.25 10.21 %
Nu Skin Enterprises, Inc. NUS 40.00 40.30 4.00 36.30 10.19 %
RPC, Inc. RES 4.00 4.48 0.85 3.63 10.19 %
Ultra Silver ProShares AGQ 31.00 31.24 3.10 28.14 10.16 %
Arista Networks Inc ANET 220.00 221.21 21.50 199.71 10.16 %
Clear Channel Outdoor Holdings Inc CCO 2.50 3.02 0.75 2.27 10.13 %
CEL-SCI Corporation CVM 10.00 12.38 3.30 9.08 10.13 %
Cosan Ltd (USA) CZZ 22.50 22.83 2.40 20.43 10.13 %
Genesco Inc. GCO 40.00 43.62 7.30 36.32 10.13 %
Onespan Inc OSPN 17.50 18.99 3.10 15.89 10.13 %
Synchronoss Technologies, Inc. SNCR 5.00 5.79 1.25 4.54 10.13 %
VILLAGE FARMS INTERNATIONAL INC. VFF 5.00 5.84 1.30 4.54 10.13 %
Iamgold Corp IAG 3.00 3.08 0.35 2.73 10.09 %
Air Transport Services Group Inc. ATSG 22.50 22.64 2.20 20.44 10.08 %
Micron Technology, Inc. MU 57.50 58.97 6.70 52.27 10.01 %
Freeport-McMoRan Inc FCX 12.00 12.27 1.36 10.91 9.99 %
SeaWorld Entertainment Inc SEAS 35.00 35.32 3.50 31.82 9.99 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 12.00 12.16 1.25 10.91 9.99 %
Cirrus Logic, Inc. CRUS 80.00 82.76 10.00 72.76 9.95 %
Dril-Quip, Inc. DRQ 45.00 46.53 5.60 40.93 9.94 %
Mosaic Co MOS 21.00 21.16 2.06 19.10 9.95 %
Pampa Energia S.A. (ADR) PAM 12.50 14.27 2.90 11.37 9.94 %
Owens & Minor, Inc. OMI 5.00 6.50 1.95 4.55 9.89 %
Seattle Genetics, Inc. SGEN 105.00 108.67 13.10 95.57 9.87 %
Ulta Beauty Inc ULTA 270.00 271.87 26.10 245.77 9.86 %
Ceridian HCM Holding Inc CDAY 70.00 72.23 8.50 63.73 9.84 %
MRC Global Inc MRC 12.50 12.78 1.40 11.38 9.84 %
JD.Com Inc(ADR) JD 40.00 40.07 3.65 36.42 9.83 %
SSR Mining Inc SSRM 18.00 18.20 1.80 16.39 9.79 %
American Airlines Group Inc AAL 27.00 27.20 2.60 24.60 9.76 %
Amedisys Inc AMED 180.00 180.50 16.50 164.00 9.76 %
Biogen Inc BIIB 285.00 287.25 27.60 259.65 9.76 %
Pretium Resources, Inc. PVG 10.00 10.56 1.45 9.11 9.77 %
United Rentals, Inc. URI 155.00 155.01 13.80 141.21 9.77 %
Cree, Inc. CREE 50.00 52.32 6.75 45.57 9.72 %
HubSpot Inc HUBS 180.00 181.88 17.80 164.08 9.70 %
IQIYI Inc IQ 22.50 23.91 3.40 20.51 9.70 %
Sinclair Broadcast Group Inc SBGI 32.00 32.67 3.50 29.17 9.70 %
Continental Resources, Inc. CLR 30.00 31.35 4.00 27.35 9.69 %
Calithera Biosciences Inc CALA 5.00 7.21 2.65 4.56 9.65 %
Catalyst Pharmaceuticals Inc CPRX 2.50 4.13 1.85 2.28 9.65 %
Splunk Inc SPLK 155.00 157.10 15.70 141.40 9.62 %
Gap Inc GPS 18.00 18.16 1.73 16.43 9.56 %
Boston Beer Company Inc SAM 390.00 390.99 35.00 355.99 9.55 %
Enova International Inc ENVA 22.50 23.94 3.40 20.54 9.54 %
SPX Flow Inc FLOW 45.00 45.71 4.60 41.11 9.46 %
ProShares Trust UPRO 75.00 76.05 7.50 68.55 9.41 %
NetEase Inc (ADR) NTES 340.00 340.80 30.00 310.80 9.40 %
UltraPro Dow30 UDOW 130.00 132.94 14.10 118.84 9.39 %
Netflix Inc NFLX 335.00 338.33 32.05 306.28 9.38 %
America's Car-Mart, Inc. CRMT 110.00 110.38 9.80 100.58 9.37 %
Petmed Express Inc PETS 25.00 25.62 2.75 22.87 9.31 %
Spirit Airlines Incorporated SAVE 40.00 41.69 5.10 36.59 9.32 %
Tempur Sealy International Inc TPX 87.50 88.44 8.40 80.04 9.32 %
Veracyte Inc VCYT 25.00 28.37 5.50 22.87 9.31 %
El Pollo LoCo Holdings Inc LOCO 14.00 14.56 1.75 12.81 9.29 %
Medifast Inc MED 115.00 115.62 10.40 105.22 9.29 %
VIVUS, Inc. VVUS 2.00 2.70 0.87 1.83 9.29 %
Granite Construction Inc. GVA 25.00 26.78 3.90 22.88 9.27 %
Cenovus Energy Inc CVE 9.00 9.14 0.90 8.24 9.22 %
NVIDIA Corporation NVDA 245.00 247.96 23.60 224.36 9.20 %
Era Group Inc ERA 7.50 8.42 1.55 6.87 9.17 %
Nextgen Healthcare Inc NXGN 15.00 15.54 1.80 13.74 9.17 %
ProShares Trust SPXU 18.00 18.39 1.90 16.49 9.16 %
IDT Corporation IDT 7.00 7.62 1.20 6.42 9.12 %
AlarmCom Hldg Inc ALRM 45.00 46.25 5.00 41.25 9.09 %
Baidu Inc (ADR) BIDU 135.00 137.10 13.35 123.75 9.09 %
58.com Inc (ADR) WUBA 65.00 66.98 7.40 59.58 9.10 %
Veeva Systems Inc VEEV 145.00 146.14 13.20 132.94 9.07 %
Wynn Resorts, Limited WYNN 140.00 142.31 13.95 128.36 9.07 %
Sohu.com Ltd - ADR SOHU 10.00 11.72 2.55 9.17 9.05 %
Tenable Holdings Inc TENB 25.00 26.63 3.70 22.93 9.03 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 28.00 28.03 2.35 25.68 9.03 %
Helix Energy Solutions Group Inc HLX 8.00 8.74 1.40 7.34 8.99 %
Movado Group, Inc MOV 20.00 20.20 1.85 18.35 8.99 %
Triumph Group Inc TGI 20.00 22.05 3.70 18.35 8.99 %
Oil States International, Inc. OIS 12.50 14.32 2.85 11.47 8.98 %
Titan Machinery Inc. TITN 12.50 13.47 2.00 11.47 8.98 %
Molina Healthcare, Inc. MOH 135.00 138.39 14.50 123.89 8.97 %
Installed Building Products Inc IBP 75.00 76.04 7.20 68.84 8.95 %
Grand Canyon Education Inc LOPE 95.00 96.79 9.60 87.19 8.96 %
Century Communities Inc CCS 30.00 30.24 2.70 27.54 8.93 %
Cantel Medical Corp. CMD 65.00 65.97 6.30 59.67 8.93 %
First Solar, Inc. FSLR 50.00 51.55 5.65 45.90 8.93 %
Napco Security Technologies Inc NSSC 30.00 32.64 5.10 27.54 8.93 %
TTM Technologies, Inc. TTMI 15.00 15.42 1.65 13.77 8.93 %
Stratasys Ltd SSYS 20.00 21.77 3.40 18.37 8.87 %
Centene Corp CNC 65.00 65.51 5.80 59.71 8.86 %
Liberty Oilfield Services Inc LBRT 9.00 9.77 1.50 8.27 8.83 %
Meredith Corporation MDP 30.00 30.57 3.00 27.57 8.81 %
MaxLinear, Inc. MXL 20.00 21.33 2.95 18.38 8.81 %
Rent-A-Center Inc RCII 30.00 30.17 2.60 27.57 8.81 %
Smart Global Holdings Inc SGH 30.00 33.97 6.40 27.57 8.81 %
Dicks Sporting Goods Inc DKS 47.00 47.82 4.60 43.22 8.75 %
Lululemon Athletica Inc LULU 240.00 242.41 21.70 220.71 8.74 %
Unifi, Inc. UFI 25.00 25.59 2.60 22.99 8.74 %
Extreme Networks, Inc EXTR 7.00 7.59 1.15 6.44 8.70 %
Mohawk Industries, Inc. MHK 140.00 141.29 12.50 128.79 8.70 %
Navios Maritime Holdings Inc. NM 2.50 3.85 1.55 2.30 8.70 %
Newell Brands Inc NWL 20.00 20.05 1.65 18.40 8.70 %
Ryerson Holding Corp RYI 10.00 10.85 1.65 9.20 8.70 %
Vonage Holdings Corp. VG 8.00 8.71 1.35 7.36 8.70 %
Take-Two Interactive Software Inc TTWO 130.00 130.42 10.80 119.62 8.68 %
Ducommun Incorporated DCO 40.00 42.41 5.60 36.81 8.67 %
Workday Inc WDAY 180.00 182.27 16.60 165.67 8.65 %
Qualys Inc QLYS 85.00 85.46 7.20 78.26 8.61 %
Lands' End, Inc. LE 12.50 14.81 3.30 11.51 8.60 %
Lannett Company, Inc. LCI 9.00 9.49 1.20 8.29 8.56 %
The Providence Service Corporation PRSC 65.00 65.67 5.80 59.87 8.57 %
Dine Brands Global Inc DIN 85.00 86.51 8.20 78.31 8.54 %
Direxion Daily Financial Bear 3X Shares FAZ 26.00 26.06 2.10 23.96 8.51 %
GeoPark Ltd GPRK 20.00 20.33 1.90 18.43 8.52 %
LeMaitre Vascular Inc LMAT 35.00 36.95 4.70 32.25 8.53 %
EnPro Industries, Inc. NPO 65.00 65.30 5.40 59.90 8.51 %
Square Inc SQ 65.00 68.31 8.40 59.91 8.50 %
Magellan Health Inc MGLN 75.00 76.75 7.60 69.15 8.46 %
MGP Ingredients Inc MGPI 35.00 39.07 6.80 32.27 8.46 %
Matador Resources Co MTDR 15.00 16.78 2.95 13.83 8.46 %
E. W. Scripps Co SSP 15.00 15.58 1.75 13.83 8.46 %
Welbilt Inc WBT 15.00 15.28 1.45 13.83 8.46 %
Dana Inc DAN 16.00 16.71 1.95 14.76 8.40 %
Expedia Group Inc EXPE 110.00 110.17 8.70 101.47 8.41 %
Lithia Motors Inc LAD 140.00 144.64 15.50 129.14 8.41 %
Red Robin Gourmet Burgers, Inc. RRGB 30.00 34.38 6.70 27.68 8.40 %
Shoe Carnival, Inc. SCVL 35.00 38.28 6.00 32.28 8.41 %
Asure Software Inc ASUR 7.50 8.92 2.00 6.92 8.38 %
Blackbaud, Inc. BLKB 80.00 81.93 8.10 73.83 8.36 %
Regis Corporation RGS 17.50 17.95 1.80 16.15 8.36 %
FARO Technologies, Inc. FARO 50.00 54.25 8.10 46.15 8.33 %
Geospace Technologies Corporation GEOS 12.50 14.94 3.40 11.54 8.32 %
Best Buy Co Inc BBY 90.00 90.25 7.15 83.10 8.30 %
Direxion Daily Japan 3X Bull Shares JPNL 64.00 64.29 5.20 59.09 8.31 %
Hess Corp. HES 67.50 68.48 6.15 62.33 8.29 %
ArcelorMittal SA (ADR) MT 15.00 15.72 1.87 13.85 8.30 %
Polaris Inc PII 90.00 91.70 8.60 83.10 8.30 %
QEP Resources Inc QEP 3.00 3.67 0.90 2.77 8.30 %
NetApp Inc. NTAP 60.00 60.56 5.15 55.41 8.28 %
Quanex Building Products Corporation NX 17.50 17.66 1.50 16.16 8.29 %
Corecivic Inc CXW 16.00 16.18 1.40 14.78 8.25 %
UltraShort FTSE/Xinhua China 25 ProShare FXP 54.00 54.99 5.10 49.89 8.24 %
Coeur Mining Inc CDE 5.00 5.77 1.15 4.62 8.23 %
Concho Resources Inc CXO 85.00 88.14 9.60 78.54 8.23 %
Knowles Corp KN 20.00 20.53 2.05 18.48 8.23 %
NetScout Systems, Inc. NTCT 25.00 25.45 2.35 23.10 8.23 %
Navigator Holdings Ltd NVGS 12.50 12.70 1.15 11.55 8.23 %
Advance Auto Parts, Inc. AAP 145.00 149.01 15.00 134.01 8.20 %
Dell Technologies Inc DELL 47.50 49.30 5.40 43.90 8.20 %
PVH Corp PVH 95.00 98.80 11.00 87.80 8.20 %
Trinity Industries Inc TRN 20.00 20.39 1.90 18.49 8.17 %
Deckers Outdoor Corp DECK 170.00 174.98 17.80 157.18 8.16 %
Clean Energy Fuels Corp CLNE 2.00 2.45 0.60 1.85 8.11 %
Golden Ocean Group Ltd GOGL 5.00 5.12 0.50 4.62 8.11 %
Jazz Pharmaceuticals PLC JAZZ 150.00 150.35 11.60 138.75 8.11 %
Applied Materials, Inc. AMAT 62.50 63.17 5.35 57.82 8.09 %
Chipotle Mexican Grill, Inc. CMG 870.00 870.72 65.90 804.82 8.10 %
Costamare Inc CMRE 10.00 10.35 1.10 9.25 8.11 %
Ultra Oil & Gas ProShares DIG 23.00 23.73 2.45 21.28 8.08 %
PBF Energy Inc PBF 29.00 29.93 3.10 26.83 8.09 %
Qorvo Inc QRVO 110.00 114.87 13.10 101.77 8.09 %
BP Prudhoe Bay Royalty Trust BPT 7.50 7.69 0.75 6.94 8.07 %
SeaSpine Holdings Corp SPNE 15.00 16.38 2.50 13.88 8.07 %
Alexion Pharmaceuticals, Inc. ALXN 110.00 113.00 11.20 101.80 8.06 %
Pioneer Natural Resources PXD 145.00 147.29 13.10 134.19 8.06 %
Fortinet Inc FTNT 115.00 117.65 11.20 106.45 8.03 %
Lam Research Corporation LRCX 305.00 308.72 26.35 282.37 8.01 %
Alliance Data Systems Corporation ADS 110.00 111.85 10.00 101.85 8.00 %
Bruker Corporation BRKR 52.50 53.21 4.60 48.61 8.00 %
AeroVironment, Inc. AVAV 65.00 69.59 9.40 60.19 7.99 %
TriNet Group Inc TNET 55.00 57.44 6.50 50.94 7.97 %
Xperi Corp XPER 18.00 18.67 2.00 16.67 7.98 %
Altice USA Inc ATUS 28.00 28.89 2.95 25.94 7.94 %
Covenant Transportation Group, Inc. CVTI 12.50 13.63 2.05 11.58 7.94 %
Albemarle Corporation ALB 80.00 81.33 7.20 74.13 7.92 %
ViaSat, Inc. VSAT 70.00 71.66 6.80 64.86 7.92 %
Allscripts Healthcare Solutions Inc MDRX 9.00 9.44 1.10 8.34 7.91 %
New Age Beverages Corp NBEV 1.50 1.89 0.50 1.39 7.91 %
Six Flags Entertainment Corp SIX 37.50 37.55 2.80 34.75 7.91 %
Boyd Gaming Corporation BYD 28.00 28.55 2.60 25.95 7.90 %
United Airlines Holdings Inc UAL 85.00 85.72 6.95 78.77 7.91 %
Diodes Incorporated DIOD 55.00 58.58 7.60 50.98 7.89 %
Kontoor Brands Inc KTB 40.00 41.58 4.50 37.08 7.87 %
Littelfuse, Inc. LFUS 190.00 190.98 14.80 176.18 7.84 %
ScanSource, Inc. SCSC 35.00 35.31 2.85 32.46 7.83 %
Compania de Minas Buenaventura SAA (ADR) BVN 13.00 13.31 1.25 12.06 7.79 %
JetBlue Airways Corporation JBLU 19.00 19.08 1.45 17.63 7.77 %
Pilgrim's Pride Corporation PPC 28.00 28.78 2.80 25.98 7.78 %
Berry Global Group Inc BERY 47.50 48.18 4.10 44.08 7.76 %
Kohl's Corporation KSS 45.00 46.16 4.40 41.76 7.76 %
Mustang Bio Inc MBIO 2.50 4.22 1.90 2.32 7.76 %
The Rubicon Project Inc RUBI 7.50 9.96 3.00 6.96 7.76 %
Bio-Rad Laboratories, Inc. BIO 370.00 378.93 35.50 343.43 7.74 %
FireEye Inc FEYE 16.00 16.57 1.72 14.85 7.74 %
Chart Industries, Inc. GTLS 65.00 69.43 9.10 60.33 7.74 %
Vale SA (ADR) VALE 13.00 13.24 1.18 12.06 7.75 %
AdvanSix Inc ASIX 15.00 16.78 2.85 13.93 7.68 %
Varonis Systems Inc VRNS 80.00 84.89 10.60 74.29 7.69 %
Herc Holdings Inc HRI 40.00 44.36 7.20 37.16 7.64 %
Jabil Inc JBL 42.00 42.82 3.80 39.02 7.64 %
Del Taco Restaurants Inc TACO 7.50 8.02 1.05 6.97 7.60 %
Diamondback Energy Inc FANG 85.00 88.33 9.30 79.03 7.55 %
SYNNEX Corporation SNX 145.00 146.61 11.80 134.81 7.56 %
Match Group Inc MTCH 87.50 89.76 8.40 81.36 7.55 %
ArcBest Corp ARCB 25.00 27.35 4.10 23.25 7.53 %
Central Garden & Pet Company CENTA 30.00 30.70 2.80 27.90 7.53 %
Entercom Communications Corp. ETM 4.00 4.67 0.95 3.72 7.53 %
Incyte Corporation INCY 77.50 78.67 6.60 72.07 7.53 %
Affiliated Managers Group, Inc. AMG 85.00 85.39 6.30 79.09 7.47 %
Acadia Healthcare Company Inc ACHC 30.00 32.32 4.40 27.92 7.45 %
Cornerstone Building Brands Inc CNR 7.50 8.78 1.80 6.98 7.45 %
Gildan Activewear Inc (USA) GIL 30.00 30.02 2.10 27.92 7.45 %
iCAD Inc ICAD 7.50 9.53 2.55 6.98 7.45 %
Nexstar Media Group Inc NXST 125.00 129.84 13.50 116.34 7.44 %
Viavi Solutions Inc VIAV 15.00 15.73 1.77 13.96 7.45 %
Alibaba Group Holding Ltd - ADR BABA 220.00 222.38 17.60 204.78 7.43 %
Encore Capital Group, Inc. ECPG 35.00 36.58 4.00 32.58 7.43 %
Boeing Co BA 310.00 313.40 24.80 288.60 7.42 %
Banco Santander Brasil SA (ADR) BSBR 10.00 10.36 1.05 9.31 7.41 %
Discovery Communications DISCK 30.00 30.08 2.15 27.93 7.41 %
Globus Medical Inc GMED 52.50 53.08 4.20 48.88 7.41 %
Facebook Inc FB 220.00 221.47 16.60 204.87 7.39 %
Quidel Corporation QDEL 70.00 73.98 8.80 65.18 7.39 %
QuinStreet Inc QNST 12.50 14.59 2.95 11.64 7.39 %
China Southern Airlines Co Ltd (ADR) ZNH 30.00 30.84 2.90 27.94 7.39 %
ATN International Inc ATNI 55.00 56.33 5.10 51.23 7.36 %
Carter's, Inc. CRI 110.00 110.36 7.90 102.46 7.36 %
Eagle Pharmaceuticals Inc EGRX 55.00 58.33 7.10 51.23 7.36 %
Xilinx, Inc. XLNX 100.00 101.70 8.55 93.15 7.35 %
Greenbrier Companies Inc GBX 25.00 26.39 3.10 23.29 7.34 %
Spirit AeroSystems Holdings, Inc. SPR 62.50 64.74 6.50 58.24 7.31 %
AURORA CANNABIS INC. ACB 1.50 2.00 0.60 1.40 7.30 %
American Public Education, Inc. APEI 25.00 27.90 4.60 23.30 7.30 %
Gerdau SA (ADR) GGB 5.00 5.16 0.50 4.66 7.30 %
Knight-Swift Transportation Holdings Inc KNX 35.00 37.22 4.60 32.62 7.30 %
Illumina, Inc. ILMN 320.00 328.29 30.00 298.29 7.28 %
Select Medical Holdings Corporation SEM 24.00 24.22 1.85 22.37 7.29 %
ProShares Short VIX Short-Term Futures ETF SVXY 69.00 69.07 4.75 64.32 7.28 %
SPDR S&P Oil & Gas Equipt & Servs. (ETF) XES 7.00 7.42 0.90 6.52 7.28 %
Emergent Biosolutions Inc EBS 55.00 57.29 6.00 51.29 7.23 %
Seagate Technology PLC STX 60.00 61.05 5.10 55.95 7.24 %
GDS Holdings Ltd - ADR GDS 50.00 53.93 7.30 46.63 7.23 %
Barnes Group Inc. B 65.00 65.13 4.50 60.63 7.21 %
Belden Inc. BDC 50.00 54.45 7.80 46.65 7.18 %
Koppers Holdings Inc. KOP 30.00 33.99 6.00 27.99 7.18 %
MAG Silver Corp (USA) MAG 10.00 10.98 1.65 9.33 7.18 %
Direxion Daily Russia Bear 3x Shares RUSS 5.00 5.71 1.05 4.67 7.18 %
Monolithic Power Systems, Inc. MPWR 180.00 182.26 14.30 167.96 7.17 %
NovaGold Resources Inc. (USA) NG 8.00 8.87 1.40 7.46 7.17 %
Palo Alto Networks Inc PANW 240.00 243.30 19.35 223.95 7.17 %
Vishay Precision Group Inc VPG 35.00 35.51 2.85 32.66 7.16 %
Commercial Metals Company CMC 21.00 21.55 1.95 19.60 7.14 %
Community Health Systems CYH 3.00 3.90 1.10 2.80 7.14 %
Ryanair Holdings plc (ADR) RYAAY 90.00 91.00 7.00 84.00 7.14 %
Burlington Stores Inc BURL 220.00 226.90 21.50 205.40 7.11 %
salesforce.com, inc. CRM 185.00 185.31 12.60 172.71 7.12 %
Imax Corp (USA) IMAX 19.00 19.54 1.80 17.74 7.10 %
Live Oak Bancshares Inc LOB 17.50 18.59 2.25 16.34 7.10 %
PJT Partners Inc PJT 45.00 45.72 3.70 42.02 7.09 %
HollyFrontier Corp HFC 46.00 46.86 3.90 42.96 7.08 %
KBR, Inc. KBR 28.00 28.90 2.75 26.15 7.07 %
AMC Networks Inc AMCX 40.00 42.37 5.00 37.37 7.04 %
Dollar Tree, Inc. DLTR 87.50 89.45 7.70 81.75 7.03 %
Cigna Corp CI 210.00 213.04 16.80 196.24 7.01 %
Interactive Brokers Group, Inc. IBKR 50.00 50.83 4.10 46.73 7.00 %
Las Vegas Sands Corp. LVS 70.00 70.07 4.65 65.42 7.00 %
Amazon.com, Inc. AMZN 1,890.00 1,892.55 125.80 1,766.75 6.98 %
Halozyme Therapeutics, Inc. HALO 19.00 19.61 1.85 17.76 6.98 %
Cadence Bancorp CADE 17.50 17.61 1.25 16.36 6.97 %
Booking Holdings Inc BKNG 1,990.00 1,991.26 130.70 1,860.56 6.96 %
Barrick Gold Corp (USA) GOLD 18.00 18.34 1.51 16.83 6.95 %
Huron Consulting Group HURN 65.00 67.47 6.70 60.77 6.96 %
Lear Corporation LEA 135.00 137.82 11.60 126.22 6.96 %
Meritage Homes Corp MTH 65.00 67.18 6.40 60.78 6.94 %
Opko Health Inc. OPK 1.00 1.58 0.65 0.93 6.95 %
Companhia Siderurgica Nacional (ADR) SID 3.00 3.46 0.65 2.81 6.95 %
KLA Corp KLAC 175.00 178.78 15.10 163.68 6.92 %
Middleby Corp MIDD 110.00 112.08 9.20 102.88 6.92 %
Paypal Holdings Inc PYPL 115.00 116.16 8.60 107.56 6.92 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 21.00 21.61 1.97 19.64 6.92 %
Activision Blizzard, Inc. ATVI 60.00 61.43 5.30 56.13 6.89 %
US Ecology Inc ECOL 55.00 55.15 3.70 51.45 6.90 %
Sasol Limited (ADR) SSL 17.50 18.67 2.30 16.37 6.90 %
Tenaris SA (ADR) TS 22.50 22.65 1.60 21.05 6.89 %
Marathon Petroleum Corp MPC 55.00 56.17 4.70 51.47 6.86 %
Minerva Neurosciences Inc NERV 7.50 8.57 1.55 7.02 6.84 %
Puxin Ltd NEW 7.50 9.57 2.55 7.02 6.84 %
Colfax Corp CFX 35.00 37.17 4.40 32.77 6.81 %
Electronic Arts Inc. EA 110.00 112.39 9.40 102.99 6.81 %
General Electric Company GE 11.00 11.66 1.36 10.30 6.80 %
Hilton Grand Vacations Inc HGV 34.00 34.24 2.40 31.84 6.78 %
Codexis, Inc. CDXS 17.50 17.59 1.20 16.39 6.77 %
Eldorado Resorts Inc ERI 55.00 59.52 8.00 51.52 6.75 %
Textron Inc. TXT 45.00 45.50 3.35 42.15 6.76 %
Corteva Inc CTVA 27.00 27.80 2.50 25.30 6.72 %
Haemonetics Corporation HAE 115.00 115.45 7.70 107.75 6.73 %
Mobil'nye Telesistemy PAO (ADR) MBT 10.00 10.62 1.25 9.37 6.72 %
Pra Group Inc PRAA 35.00 36.49 3.70 32.79 6.72 %
Whirlpool Corporation WHR 150.00 151.46 10.90 140.56 6.72 %
InterDigital Wireless Inc IDCC 57.50 58.89 5.00 53.89 6.70 %
MGM Resorts International MGM 32.00 32.39 2.40 29.99 6.70 %
SPDR S&P Biotech (ETF) XBI 94.00 94.70 6.60 88.10 6.70 %
Lindsay Corporation LNN 100.00 102.34 8.60 93.74 6.68 %
The GEO Group Inc GEO 16.00 16.05 1.05 15.00 6.67 %
Kandi Technologies Group Inc KNDI 4.00 4.60 0.85 3.75 6.67 %
CSG Systems International, Inc. CSGS 50.00 50.78 3.90 46.88 6.66 %
UltraShort MSCI Emerging Mrkts ProShares EEV 34.00 34.88 3.00 31.88 6.65 %
Norwegian Cruise Line Holdings Ltd NCLH 57.50 57.91 4.00 53.91 6.66 %
Tyler Technologies, Inc. TYL 310.00 310.91 20.20 290.71 6.64 %
Cimarex Energy Co XEC 45.00 49.90 7.70 42.20 6.64 %
AudioCodes Ltd. AUDC 25.00 28.15 4.70 23.45 6.61 %
Kirby Corporation KEX 85.00 87.63 7.90 79.73 6.61 %
AutoZone, Inc. AZO 1,150.00 1,155.28 76.40 1,078.88 6.59 %
Helmerich & Payne, Inc. HP 42.50 43.97 4.10 39.87 6.60 %
Pegasystems Inc. PEGA 85.00 88.17 8.40 79.77 6.56 %
Innoviva Inc INVA 14.00 14.49 1.35 13.14 6.54 %
Steven Madden, Ltd. SHOO 40.00 41.54 4.00 37.54 6.55 %
Canadian Natural Resources Ltd (USA) CNQ 31.00 31.15 2.05 29.10 6.53 %
Univar Solutions Inc UNVR 22.50 23.02 1.90 21.12 6.53 %
Andersons Inc ANDE 22.50 24.53 3.40 21.13 6.48 %
FedEx Corporation FDX 155.00 157.56 12.00 145.56 6.49 %
QUALCOMM, Inc. QCOM 92.50 94.57 7.70 86.87 6.48 %
FTI Consulting, Inc. FCN 115.00 118.02 10.00 108.02 6.46 %
Inseego Corp INSG 7.50 9.60 2.55 7.05 6.46 %
Microchip Technology Inc. MCHP 105.00 109.25 10.60 98.65 6.44 %
Intuit Inc. INTU 280.00 285.03 21.90 263.13 6.41 %
Cheetah Mobile Inc (ADR) CMCM 3.00 3.72 0.90 2.82 6.38 %
MGIC Investment Corp. MTG 14.00 14.03 0.87 13.16 6.38 %
Wheaton Precious Metals Corp WPM 28.00 28.86 2.54 26.32 6.38 %
GATX Corporation GATX 75.00 75.11 4.60 70.51 6.37 %
Gartner Inc IT 160.00 161.23 10.80 150.43 6.36 %
Brink's Company BCO 90.00 91.73 7.10 84.63 6.35 %
Intuitive Surgical, Inc. ISRG 600.00 601.40 37.20 564.20 6.35 %
NXP Semiconductors NV NXPI 130.00 133.94 11.70 122.24 6.35 %
Hill-Rom Holdings, Inc. HRC 115.00 115.15 7.00 108.15 6.33 %
M.D.C. Holdings, Inc. MDC 43.00 43.19 2.75 40.44 6.33 %
CDW Corp CDW 135.00 135.99 9.00 126.99 6.31 %
Ally Financial Inc ALLY 30.00 30.28 2.05 28.23 6.27 %
ASGN Inc ASGN 65.00 69.27 8.10 61.17 6.26 %
RadNet Inc. RDNT 20.00 21.12 2.30 18.82 6.27 %
SPX Corp SPXC 50.00 51.75 4.70 47.05 6.27 %
Caterpillar Inc. CAT 145.00 145.86 9.40 136.46 6.26 %
Embraer SA (ADR) ERJ 17.50 18.07 1.60 16.47 6.25 %
iShares MSCI Brazil Index (ETF) EWZ 45.00 45.70 3.35 42.35 6.26 %
Jack in the Box Inc. JACK 80.00 81.71 6.40 75.31 6.23 %
UltraShort Technology ProShares REW 11.00 11.01 0.65 10.36 6.22 %
Jones Lang LaSalle Inc JLL 170.00 170.47 10.40 160.07 6.20 %
Domino's Pizza, Inc. DPZ 280.00 285.30 21.60 263.70 6.18 %
EnerSys ENS 70.00 73.92 8.00 65.92 6.19 %
Bottomline Technologies EPAY 50.00 54.79 7.70 47.09 6.18 %
Semtech Corporation SMTC 50.00 54.39 7.30 47.09 6.18 %
Global X FTSE Greece 20 ETF GREK 10.00 10.07 0.65 9.42 6.16 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 14.00 14.77 1.58 13.19 6.14 %
Valero Energy Corporation VLO 90.00 90.24 5.45 84.79 6.14 %
Heritage Insurance Holdings Inc HRTG 12.50 12.73 0.95 11.78 6.11 %
Knoll Inc KNL 25.00 25.21 1.65 23.56 6.11 %
Kroger Co KR 28.00 28.41 2.02 26.39 6.10 %
Charles Schwab Corp SCHW 48.00 48.44 3.20 45.24 6.10 %
NuVasive, Inc. NUVA 75.00 77.70 7.00 70.70 6.08 %
Viper Energy Partners LP VNOM 23.00 23.83 2.15 21.68 6.09 %
Churchill Downs, Inc. CHDN 140.00 143.29 11.30 131.99 6.07 %
VanEck Vectors Gold Miners ETF GDX 28.00 28.94 2.54 26.40 6.06 %
Alphabet Inc GOOGL 1,480.00 1,482.84 87.40 1,395.44 6.06 %
Cardinal Health Inc CAH 52.50 54.01 4.50 49.51 6.04 %
Lincoln Electric Holdings, Inc. LECO 95.00 95.39 5.80 89.59 6.04 %
West Pharmaceutical Services Inc. WST 155.00 157.57 11.40 146.17 6.04 %
Charter Communications Inc CHTR 500.00 503.60 32.00 471.60 6.02 %
Toll Brothers Inc TOL 44.00 44.90 3.40 41.50 6.02 %
CNOOC Ltd (ADR) CEO 165.00 169.05 13.40 155.65 6.01 %
Eagle Bancorp, Inc. EGBN 45.00 45.95 3.50 42.45 6.01 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.73 0.90 2.83 6.01 %
Lowe's Companies, Inc. LOW 120.00 120.95 7.75 113.20 6.01 %
PerkinElmer, Inc. PKI 100.00 101.33 7.00 94.33 6.01 %
Nordson Corporation NDSN 165.00 168.76 13.10 155.66 6.00 %
ProShares VIX Mid-Term Futures ETF VIXM 19.00 19.83 1.90 17.93 5.97 %
Verint Systems Inc. VRNT 55.00 58.20 6.30 51.90 5.97 %
Cameco Corp (USA) CCJ 8.00 8.75 1.20 7.55 5.96 %
Google Inc. GOOG 1,480.00 1,484.99 88.20 1,396.79 5.96 %
AK Steel Holding Corporation AKS 2.50 3.00 0.64 2.36 5.93 %
Conagra Brands Inc CAG 32.00 32.76 2.55 30.21 5.93 %
Century Casinos, Inc. CNTY 7.50 7.98 0.90 7.08 5.93 %
Gentex Corporation GNTX 30.00 30.52 2.20 28.32 5.93 %
Hilton Worldwide Holdings Inc HLT 110.00 110.64 6.80 103.84 5.93 %
Intel Corporation INTC 60.00 60.54 3.90 56.64 5.93 %
J2 Global Inc JCOM 100.00 103.40 9.00 94.40 5.93 %
Primerica, Inc. PRI 125.00 126.41 8.40 118.01 5.92 %
SEI Investments Company SEIC 65.00 65.07 3.70 61.37 5.91 %
Market Vectors Semiconductor ETF SMH 145.00 146.04 9.15 136.89 5.92 %
Astec Industries, Inc. ASTE 40.00 42.77 5.00 37.77 5.90 %
Delta Air Lines, Inc. DAL 60.00 60.35 3.70 56.65 5.91 %
Korn Ferry KFY 40.00 43.07 5.30 37.77 5.90 %
ManpowerGroup Inc. MAN 95.00 96.90 7.20 89.70 5.91 %
Masimo Corporation MASI 170.00 173.62 13.10 160.52 5.91 %
Anthem Inc ANTM 300.00 306.11 22.75 283.36 5.87 %
Arrow Electronics, Inc. ARW 80.00 81.76 6.20 75.56 5.88 %
Barclays PLC (ADR) BCS 9.00 9.05 0.55 8.50 5.88 %
Halliburton Company HAL 22.50 23.78 2.53 21.25 5.88 %
Southern Copper Corp SCCO 42.00 42.27 2.60 39.67 5.87 %
Apple Inc. AAPL 310.00 316.55 23.70 292.85 5.86 %
Broadcom Inc AVGO 300.00 308.13 24.70 283.43 5.85 %
Dow Inc DOW 52.50 52.60 3.00 49.60 5.85 %
Fiserv Inc FISV 120.00 120.58 7.20 113.38 5.84 %
Apollo Global Management Inc APO 50.00 50.76 3.50 47.26 5.80 %
Foundation Building Materials Inc FBM 17.50 19.39 2.85 16.54 5.80 %
Monster Beverage Corp MNST 65.00 66.83 5.40 61.43 5.81 %
ProShares Ultra S&P500 (ETF) SSO 155.00 159.50 13.00 146.50 5.80 %
KKR & Co Inc KKR 30.00 30.71 2.35 28.36 5.78 %
Mastercard Inc MA 320.00 322.00 19.50 302.50 5.79 %
NMI Holdings Inc NMIH 30.00 33.06 4.70 28.36 5.78 %
Virtu Financial Inc VIRT 15.00 15.98 1.80 14.18 5.78 %
Ultra S&P SmallCap600 ProShares SAA 110.00 110.91 6.90 104.01 5.76 %
Adobe Inc ADBE 340.00 350.00 28.45 321.55 5.74 %
Columbus McKinnon Corp. CMCO 35.00 37.90 4.80 33.10 5.74 %
Progress Software Corp PRGS 45.00 47.16 4.60 42.56 5.73 %
Ferrari NV RACE 170.00 174.07 13.30 160.77 5.74 %
Deere & Company DE 170.00 172.61 11.80 160.81 5.71 %
First Bancorp FBP 10.00 10.16 0.70 9.46 5.71 %
Kansas City Southern KSU 165.00 165.50 9.40 156.10 5.70 %
ProShares UltraShort S&P500 (ETF) SDS 23.00 23.49 1.73 21.76 5.70 %
Ultra Gold ProShares UGL 51.00 51.45 3.20 48.25 5.70 %
Msci Inc MSCI 270.00 277.97 22.50 255.47 5.69 %
PolyOne Corporation POL 35.00 35.82 2.70 33.12 5.68 %
Gentherm Inc THRM 45.00 47.98 5.40 42.58 5.68 %
Ameriprise Financial, Inc. AMP 170.00 170.29 9.40 160.89 5.66 %
Chemed Corporation CHE 470.00 476.70 31.90 444.80 5.67 %
Evercore Inc EVR 75.00 77.28 6.30 70.98 5.66 %
iShares Dow Jones US Oil & Gas Exp.(ETF) IEO 53.00 53.56 3.40 50.16 5.66 %
Performance Food Group Co PFGC 50.00 51.32 4.00 47.32 5.66 %
UnitedHealth Group Inc UNH 300.00 300.53 16.60 283.93 5.66 %
ProShares Ultra Financials ETF UYG 55.00 55.35 3.30 52.05 5.67 %
Cerner Corporation CERN 75.00 75.79 4.80 70.99 5.65 %
Newmont Corporation NEM 43.00 43.69 2.99 40.70 5.65 %
Harmony Gold Mining Co. (ADR) HMY 3.00 3.59 0.75 2.84 5.63 %
Plexus Corp. PLXS 75.00 78.50 7.50 71.00 5.63 %
Synopsys, Inc. SNPS 150.00 153.59 11.60 141.99 5.64 %
Zynga Inc ZNGA 6.00 6.63 0.95 5.68 5.63 %
Eastman Chemical Company EMN 75.00 75.72 4.70 71.02 5.60 %
Schweitzer-Mauduit International, Inc. SWM 35.00 37.34 4.20 33.14 5.61 %
UltraShort Lehman 20+ Trsy ProShares TBT 25.00 25.03 1.35 23.68 5.57 %
WellCare Health Plans, Inc. WCG 340.00 340.39 18.30 322.09 5.56 %
Aecom ACM 47.50 49.81 4.80 45.01 5.53 %
Fresh Del Monte Produce Inc FDP 30.00 34.23 5.80 28.43 5.52 %
Southwest Airlines Co LUV 52.50 53.55 3.80 49.75 5.53 %
Oracle Corporation ORCL 55.00 55.22 3.10 52.12 5.53 %
Sony Corp (ADR) SNE 70.00 72.14 5.80 66.34 5.52 %
Materion Corp MTRN 55.00 59.53 7.40 52.13 5.51 %
T-Mobile Us Inc TMUS 80.00 82.07 6.25 75.82 5.51 %
BRF SA (ADR) BRFS 7.50 8.36 1.25 7.11 5.49 %
Dollar General Corp. DG 155.00 157.53 10.60 146.93 5.49 %
EnLink Midstream LLC ENLC 5.00 5.59 0.85 4.74 5.49 %
Equitable Holdings Inc EQH 25.00 25.60 1.90 23.70 5.49 %
Five Prime Therapeutics Inc FPRX 5.00 6.04 1.30 4.74 5.49 %
HCA Healthcare Inc HCA 145.00 147.26 9.80 137.46 5.49 %
Jounce Therapeutics Inc JNCE 5.00 7.19 2.45 4.74 5.49 %
Otonomy Inc OTIC 2.50 3.52 1.15 2.37 5.49 %
NRG Energy Inc NRG 38.00 38.53 2.50 36.03 5.47 %
Post Holdings Inc POST 110.00 112.00 7.70 104.30 5.47 %
Timken Co TKR 55.00 57.15 5.00 52.15 5.47 %
Compass Minerals International, Inc. CMP 57.50 58.73 4.20 54.53 5.45 %
eBay Inc EBAY 35.00 35.73 2.54 33.19 5.45 %
Companhia Brasileira de Distribuicao CBD 20.00 21.37 2.40 18.97 5.43 %
Cheniere Energy, Inc. LNG 62.50 64.43 5.15 59.28 5.43 %
Ipath Series b Bloomberg Coffee Subindex Total Return Etn JO 35.00 35.95 2.75 33.20 5.42 %
Leggett & Platt, Inc. LEG 50.00 51.13 3.70 47.43 5.42 %
Reliance Steel & Aluminum Co RS 115.00 116.89 7.80 109.09 5.42 %
Verisign, Inc. VRSN 210.00 214.44 15.25 199.19 5.43 %
Core Laboratories N.V. CLB 35.00 39.31 6.10 33.21 5.39 %
Lazard Ltd LAZ 43.00 43.30 2.50 40.80 5.39 %
Mesabi Trust MSB 22.50 22.65 1.30 21.35 5.39 %
SK Telecom Co Ltd (ADR) SKM 22.50 22.65 1.30 21.35 5.39 %
Texas Instruments Incorporated TXN 130.00 130.86 7.50 123.36 5.38 %
AbbVie Inc ABBV 87.50 88.00 4.95 83.05 5.36 %
Goldman Sachs Group Inc GS 245.00 245.77 13.25 232.52 5.37 %
Carpenter Technology Corporation CRS 40.00 43.97 6.00 37.97 5.35 %
UltraShort Gold ProShares GLL 50.00 50.56 3.10 47.46 5.35 %
MSC Industrial Direct Co Inc MSM 70.00 71.25 4.80 66.45 5.34 %
Target Corporation TGT 110.00 114.02 9.60 104.42 5.34 %
Grupo Aeroportuario dl Srst SAB CV (ADR) ASR 200.00 203.69 13.80 189.89 5.32 %
Premier Inc PINC 35.00 36.63 3.40 33.23 5.33 %
Starbucks Corporation SBUX 92.50 92.54 4.70 87.84 5.31 %
Cummins Inc. CMI 170.00 171.16 9.70 161.46 5.29 %
Casey's General Stores Inc CASY 165.00 169.03 12.30 156.73 5.28 %
Comstock Resources Inc CRK 6.00 6.85 1.15 5.70 5.26 %
Microsoft Corporation MSFT 165.00 166.49 9.75 156.74 5.27 %
Watts Water Technologies Inc WTS 100.00 101.10 6.10 95.00 5.26 %
Sherwin-Williams Co SHW 590.00 593.44 32.80 560.64 5.24 %
Walt Disney Co DIS 140.00 143.56 10.50 133.06 5.22 %
McCormick & Company, Incorporated MKC 170.00 171.16 9.60 161.56 5.22 %
ServisFirst Bancshares, Inc. SFBS 35.00 36.27 3.00 33.27 5.22 %
Texas Roadhouse Inc TXRH 55.00 58.27 6.00 52.27 5.22 %
Kaiser Aluminum Corp. KALU 100.00 102.77 7.70 95.07 5.19 %
Logitech International SA (USA) LOGI 47.00 47.79 3.10 44.69 5.17 %
Ultra Real Estate ProShares URE 92.00 92.72 5.25 87.47 5.18 %
Forrester Research, Inc. FORR 40.00 42.53 4.50 38.03 5.17 %
Aegion Corp AEGN 20.00 21.97 2.95 19.02 5.15 %
D. R. Horton Inc DHI 55.00 56.96 4.65 52.31 5.14 %
ConocoPhillips COP 62.50 64.05 4.60 59.45 5.13 %
ESCO Technologies Inc. ESE 95.00 99.37 9.00 90.37 5.12 %
Signature Bank SBNY 145.00 147.55 9.60 137.95 5.11 %
Heartland Express, Inc. HTLD 20.00 20.78 1.75 19.03 5.10 %
Scholastic Corp SCHL 35.00 36.05 2.75 33.30 5.11 %
Scotts Miracle-Gro Co SMG 105.00 109.10 9.20 99.90 5.11 %
Union Pacific Corporation UNP 180.00 182.51 11.25 171.26 5.10 %
iShares NASDAQ Biotechnology Index (ETF) IBB 120.00 120.69 6.50 114.19 5.09 %
Magna International Inc. (USA) MGA 52.50 53.76 3.80 49.96 5.08 %
Valmont Industries, Inc. VMI 150.00 152.34 9.60 142.74 5.09 %
Autoliv Inc. ALV 75.00 79.78 8.40 71.38 5.07 %
Carlyle Group Inc CG 33.00 33.41 2.00 31.41 5.06 %
Alliance Resource Partners, L.P. ARLP 10.00 10.52 1.00 9.52 5.04 %
BioDelivery Sciences International, Inc. BDSI 5.00 5.76 1.00 4.76 5.04 %
Lennox International Inc. LII 240.00 245.06 16.60 228.46 5.05 %
Direxion Daily FTSE Europe Bull 3x Shares EURL 34.00 34.07 1.70 32.37 5.04 %
Paratek Pharmaceuticals Inc PRTK 2.50 3.63 1.25 2.38 5.04 %
500.com Ltd WBAI 7.50 7.74 0.60 7.14 5.04 %
BOK Financial Corporation BOKF 85.00 85.34 4.40 80.94 5.02 %
SBA Communications Corporation SBAC 250.00 254.45 16.40 238.05 5.02 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 43.00 43.01 2.06 40.95 5.01 %
Synchrony Financial SYF 35.00 35.73 2.40 33.33 5.01 %
Wintrust Financial Corp WTFC 65.00 66.90 5.00 61.90 5.01 %
Cedar Fair, L.P. FUN 55.00 55.24 2.85 52.39 4.98 %
Bank of America Corp BAC 34.00 34.25 1.86 32.39 4.97 %
Hyster-Yale Materials Handling Inc HY 55.00 58.80 6.40 52.40 4.96 %
Market Vectors Biotech ETF BBH 138.00 139.00 7.50 131.50 4.94 %
Silicon Motion Technology Corp. (ADR) SIMO 45.00 49.78 6.90 42.88 4.94 %
Vanguard Energy ETF VDE 78.00 78.22 3.90 74.32 4.95 %
Analog Devices, Inc. ADI 115.00 119.30 9.70 109.60 4.93 %
Illinois Tool Works Inc. ITW 175.00 177.89 11.10 166.79 4.92 %
Tetra Tech, Inc. TTEK 85.00 89.32 8.30 81.02 4.91 %
Western Alliance Bancorporation WAL 55.00 57.12 4.70 52.42 4.92 %
Northwest Pipe Company NWPX 30.00 33.60 5.00 28.60 4.90 %
Equinix Inc EQIX 580.00 590.00 37.00 553.00 4.88 %
Occidental Petroleum Corporation OXY 42.50 44.32 3.80 40.52 4.89 %
Snap-on Incorporated SNA 165.00 168.92 11.60 157.32 4.88 %
Gilead Sciences, Inc. GILD 62.50 62.65 3.05 59.60 4.87 %
Celanese Corporation CE 115.00 117.58 7.90 109.68 4.85 %
Integra Lifesciences Holdings Corp IART 55.00 58.66 6.20 52.46 4.84 %
Medtronic PLC MDT 120.00 120.31 5.85 114.46 4.84 %
NewMarket Corporation NEU 460.00 464.64 25.90 438.74 4.85 %
EZCORP Inc EZPW 5.00 6.37 1.60 4.77 4.82 %
ICICI Bank Ltd (ADR) IBN 14.00 14.71 1.36 13.36 4.83 %
Huntington Ingalls Industries Inc HII 270.00 278.70 21.10 257.60 4.81 %
Kraft Heinz Co KHC 30.00 31.02 2.40 28.62 4.82 %
Manchester United PLC MANU 19.00 19.83 1.70 18.13 4.80 %
Thermo Fisher Scientific Inc. TMO 330.00 337.28 22.40 314.88 4.80 %
Armstrong World Industries Inc AWI 100.00 104.74 9.30 95.44 4.78 %
CACI International Inc CACI 260.00 269.96 21.80 248.16 4.77 %
General Motors Company GM 34.00 34.98 2.53 32.45 4.78 %
Royal Caribbean Cruises Ltd RCL 125.00 129.66 10.35 119.31 4.77 %
Sterling Construction Company, Inc. STRL 12.50 14.58 2.65 11.93 4.78 %
Arch Capital Group Ltd. ACGL 45.00 45.11 2.15 42.96 4.75 %
FactSet Research Systems Inc. FDS 270.00 276.94 19.20 257.74 4.76 %
W. R. Grace & Co GRA 70.00 71.42 4.60 66.82 4.76 %
FirstCash Inc FCFS 80.00 84.88 8.50 76.38 4.74 %
Eli Lilly And Co LLY 140.00 140.93 7.25 133.68 4.73 %
Accuray Incorporated ARAY 3.00 3.67 0.80 2.87 4.71 %
Advanced Drainage Systems Inc WMS 40.00 42.30 4.10 38.20 4.71 %
Liberty Broadband Corporation (Class C) LBRDK 130.00 130.18 6.00 124.18 4.69 %
CBRE Group Inc CBRE 60.00 61.12 3.80 57.32 4.68 %
Norfolk Southern Corp. NSC 200.00 204.58 13.50 191.08 4.67 %
Parsley Energy Inc PE 15.00 17.43 3.10 14.33 4.68 %
Sensata Technologies Holding PLC ST 50.00 52.37 4.60 47.77 4.67 %
TransUnion TRU 90.00 93.48 7.50 85.98 4.68 %
Wolverine World Wide, Inc. WWW 30.00 33.66 5.00 28.66 4.68 %
Cboe Global Markets Inc CBOE 115.00 117.28 7.40 109.88 4.66 %
CPFL Energia S.A. (ADR) CPL 17.50 17.82 1.10 16.72 4.67 %
Allegion PLC ALLE 125.00 127.16 7.70 119.46 4.64 %
AMETEK, Inc. AME 100.00 101.26 5.70 95.56 4.65 %
Computer Programs & Systems, Inc. CPSI 25.00 27.29 3.40 23.89 4.65 %
Zimmer Biomet Holdings Inc ZBH 145.00 149.45 10.90 138.55 4.66 %
Morgan Stanley MS 55.00 55.91 3.35 52.56 4.64 %
iShares Dow Jones Transport. Avg. (ETF) IYT 198.00 198.64 9.40 189.24 4.63 %
Sirius XM Holdings Inc SIRI 7.00 7.15 0.46 6.69 4.63 %
Visa Inc V 205.00 207.29 11.35 195.94 4.62 %
Adaptimmune Therapeutics PLC - ADR ADAP 2.50 4.14 1.75 2.39 4.60 %
Alamos Gold Inc AGI 5.00 5.98 1.20 4.78 4.60 %
Cisco Systems, Inc. CSCO 47.50 48.81 3.40 45.41 4.60 %
RYB Education Inc - ADR RYB 5.00 5.88 1.10 4.78 4.60 %
Ares Management Corp ARES 35.00 36.97 3.50 33.47 4.57 %
Ecolab Inc. ECL 195.00 195.56 9.10 186.46 4.58 %
Brown-Forman Corporation B 70.00 71.05 4.10 66.95 4.56 %
GLOBAL X ROBOTICS & ARTIFICI BOTZ 22.00 22.29 1.25 21.04 4.56 %
Costco Wholesale Corporation COST 310.00 313.33 16.85 296.48 4.56 %
Fortive Corp FTV 75.00 78.18 6.45 71.73 4.56 %
Morningstar, Inc. MORN 155.00 158.43 10.20 148.23 4.57 %
Dunkin Brands Group Inc DNKN 77.50 78.54 4.40 74.14 4.53 %
Radware Ltd. RDWR 25.00 25.77 1.85 23.91 4.54 %
Hormel Foods Corp HRL 46.00 46.96 2.95 44.01 4.52 %
Parsons Corp PSN 40.00 43.17 4.90 38.27 4.52 %
Sandstorm Gold Ltd. SAND 6.00 6.89 1.15 5.74 4.53 %
Citrix Systems, Inc. CTXS 115.00 117.84 7.80 110.04 4.51 %
Robert Half International Inc. RHI 60.00 62.61 5.20 57.41 4.51 %
Verisk Analytics, Inc. VRSK 160.00 161.30 8.20 153.10 4.51 %
St. Joe Co JOE 20.00 20.84 1.70 19.14 4.49 %
Blackstone Group Inc BX 60.00 61.18 3.75 57.43 4.48 %
Fortune Brands Home & Security Inc FBHS 67.50 69.91 5.30 64.61 4.47 %
Archer Daniels Midland Co ADM 45.00 45.12 2.04 43.08 4.46 %
Walgreens Boots Alliance Inc WBA 52.50 53.86 3.60 50.26 4.46 %
Assurant, Inc. AIZ 130.00 131.57 7.10 124.47 4.44 %
Prudential Financial Inc PRU 95.00 95.51 4.55 90.96 4.44 %
Ipath Series b Bloomberg Cotton Subindex Total Return Etn BAL 41.00 41.41 2.15 39.26 4.43 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 223.00 223.34 9.80 213.54 4.43 %
First Trust Health Care AlphaDEX Fund FXH 87.00 87.22 3.90 83.32 4.41 %
Simpson Manufacturing Co, Inc. SSD 80.00 83.33 6.70 76.63 4.40 %
Great Lakes Dredge & Dock Corporation GLDD 10.00 11.43 1.85 9.58 4.38 %
Marten Transport, Ltd MRTN 20.00 21.51 2.35 19.16 4.38 %
Nutrien Ltd. NTR 45.00 46.61 3.50 43.11 4.38 %
SunCoke Energy Inc SXC 5.00 5.89 1.10 4.79 4.38 %
UMB Financial Corp UMBF 65.00 66.27 4.00 62.27 4.38 %
Xenia Hotels & Resorts Inc XHR 20.00 20.36 1.20 19.16 4.38 %
Suncor Energy Inc. (USA) SU 33.00 33.35 1.73 31.62 4.36 %
Walmart Inc WMT 115.00 115.59 5.40 110.19 4.37 %
Broadridge Financial Solutions, Inc. BR 130.00 132.58 8.00 124.58 4.35 %
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Fund ZROZ 139.00 139.40 6.20 133.20 4.35 %
Amgen, Inc. AMGN 235.00 237.60 12.35 225.25 4.33 %
Direxion Daily CSI 300 China A Share Bear 1X Shares CHAD 27.00 27.38 1.50 25.88 4.33 %
CVS Health Corp CVS 72.50 74.59 5.10 69.49 4.33 %
Tredegar Corporation TG 20.00 21.62 2.45 19.17 4.33 %
SPDR S&P Metals and Mining (ETF) XME 26.00 26.67 1.75 24.92 4.33 %
Technology Select Sector SPDR Fund XLK 97.00 97.09 4.10 92.99 4.31 %
JPMorgan Chase & Co. JPM 135.00 136.84 7.40 129.44 4.30 %
Kaman Corporation KAMN 65.00 65.63 3.30 62.33 4.28 %
Schlumberger Limited. SLB 35.00 36.96 3.40 33.56 4.29 %
Home Depot Inc HD 230.00 232.99 12.40 220.59 4.27 %
Prologis Inc PLD 95.00 95.51 4.40 91.11 4.27 %
Texas Capital Bancshares Inc TCBI 50.00 53.85 5.90 47.95 4.28 %
iShares MSCI Cntry Asa Jpn Idx Fnd ETF AAXJ 74.00 74.08 3.10 70.98 4.25 %
Choice Hotels International Inc CHH 95.00 98.62 7.50 91.12 4.26 %
iShares Dow Jones US Technology (ETF) IYW 245.00 247.60 12.60 235.00 4.26 %
Innovator IBD 50 ETF FFTY 36.00 36.49 1.95 34.54 4.23 %
Dolby Laboratories, Inc. DLB 65.00 68.87 6.50 62.37 4.22 %
Dover Corp DOV 115.00 117.94 7.60 110.34 4.22 %
Intercontinental Exchange Inc ICE 95.00 96.75 5.60 91.15 4.22 %
Aberdeen Standard Silver ETF Trust SIVR 17.00 17.26 0.95 16.31 4.23 %
Werner Enterprises, Inc. WERN 35.00 38.48 4.90 33.58 4.23 %
Stryker Corporation SYK 210.00 214.62 13.10 201.52 4.21 %
iShares MSCI India ETF INDA 35.00 35.39 1.80 33.59 4.20 %
TriMas Corp TRS 30.00 30.74 1.95 28.79 4.20 %
Honeywell International Inc. HON 180.00 180.98 8.20 172.78 4.18 %
iShares S&P NA Tech. Sec. Idx. Fd. (ETF) IGM 255.00 256.67 11.90 244.77 4.18 %
BioCryst Pharmaceuticals, Inc. BCRX 2.00 2.92 1.00 1.92 4.17 %
CEVA, Inc. CEVA 25.00 29.30 5.30 24.00 4.17 %
CNO Financial Group Inc CNO 17.00 17.97 1.65 16.32 4.17 %
Ford Motor Company F 9.00 9.21 0.57 8.64 4.17 %
Lockheed Martin Corporation LMT 425.00 426.27 18.30 407.97 4.17 %
Rigel Pharmaceuticals, Inc. RIGL 2.50 3.00 0.60 2.40 4.17 %
SIGA Technologies, Inc. SIGA 5.00 5.10 0.30 4.80 4.17 %
Viewray Inc VRAY 2.00 2.97 1.05 1.92 4.17 %
Casella Waste Systems Inc. CWST 45.00 49.51 6.30 43.21 4.14 %
Life Storage Inc LSI 115.00 115.45 5.00 110.45 4.12 %
United Parcel Service, Inc. UPS 115.00 117.39 6.95 110.44 4.13 %
American International Group Inc AIG 50.00 51.68 3.65 48.03 4.10 %
CVR Energy, Inc. CVI 35.00 37.12 3.50 33.62 4.10 %
KeyCorp KEY 19.00 19.50 1.25 18.25 4.11 %
Axis Capital Holdings Limited AXS 60.00 61.44 3.80 57.64 4.09 %
China Mobile Ltd. (ADR) CHL 42.50 43.38 2.55 40.83 4.09 %
Danaher Corporation DHR 160.00 163.71 10.00 153.71 4.09 %
LyondellBasell Industries NV LYB 85.00 89.36 7.70 81.66 4.09 %
Novo Nordisk A/S (ADR) NVO 60.00 61.14 3.50 57.64 4.09 %
Steris PLC STE 150.00 153.81 9.70 144.11 4.09 %
Citigroup Inc C 77.50 79.92 5.45 74.47 4.07 %
iShares S&P Latin America 40 Index (ETF) ILF 32.00 32.90 2.15 30.75 4.07 %
HealthStream, Inc. HSTM 25.00 27.43 3.40 24.03 4.04 %
Booz Allen Hamilton Holding Corporation BAH 75.00 78.60 6.50 72.10 4.02 %
Kellogg Company K 70.00 70.59 3.30 67.29 4.03 %
Pebblebrook Hotel Trust PEB 25.00 25.53 1.50 24.03 4.04 %
QTS Realty Trust Inc QTS 55.00 56.37 3.50 52.87 4.03 %
Toro Co TTC 80.00 82.80 5.90 76.90 4.03 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 56.00 56.63 2.80 53.83 4.03 %
Sanofi SA (ADR) SNY 50.00 50.22 2.15 48.07 4.01 %
HMS Holdings Corp HMSY 25.00 28.74 4.70 24.04 3.99 %
Mondelez International Inc MDLZ 55.00 55.57 2.68 52.89 3.99 %
SAP SE (ADR) SAP 135.00 139.54 9.70 129.84 3.97 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 47.00 47.61 2.40 45.21 3.96 %
Invesco Golden Dragon China ETF PGJ 44.00 44.27 1.95 42.32 3.96 %
Hartford Financial Services Group Inc HIG 60.00 60.46 2.74 57.72 3.95 %
Market Vectors Retail ETF RTH 121.00 121.81 5.40 116.41 3.94 %
Abbott Laboratories ABT 87.50 89.79 5.60 84.19 3.93 %
CyrusOne Inc CONE 60.00 64.53 6.80 57.73 3.93 %
Kennedy-Wilson Holdings Inc KW 22.50 22.65 1.00 21.65 3.93 %
Livevol Forward Russell 2000 Index RUT 1,680.00 1,683.61 67.20 1,616.41 3.93 %
CSOP FTSE China A50 ETF AFTY 17.00 17.16 0.80 16.36 3.91 %
HD Supply Holdings Inc HDS 37.50 39.99 3.90 36.09 3.91 %
3M Co MMM 175.00 179.41 11.00 168.41 3.91 %
Automatic Data Processing ADP 175.00 176.14 7.70 168.44 3.89 %
Ardagh Group SA ARD 20.00 20.70 1.45 19.25 3.90 %
Cincinnati Financial Corporation CINF 105.00 106.37 5.30 101.07 3.89 %
Fidelity National Financial Inc FNF 47.00 47.19 1.95 45.24 3.89 %
AT&T Inc. T 38.00 38.51 1.94 36.57 3.90 %
Covanta Holding Corp CVA 15.00 15.64 1.20 14.44 3.88 %
SPDR S&P China GXC 103.00 103.95 4.80 99.15 3.88 %
Ingersoll-Rand PLC IR 130.00 132.34 7.20 125.14 3.88 %
iShares Russell 2000 Index (ETF) IWM 167.00 167.63 6.87 160.76 3.88 %
Corporate Office Properties Trust OFC 30.00 30.08 1.20 28.88 3.88 %
Ipath Series b S&p Gsci Crude Oil Etn OIL 11.00 11.99 1.40 10.59 3.87 %
Market Vectors Steel ETF SLX 36.00 36.66 2.00 34.66 3.87 %
Accenture Plc ACN 205.00 209.21 11.80 197.41 3.84 %
Livevol Forward Russell 1000 Growth Index RLG 1,850.00 1,851.35 70.00 1,781.35 3.85 %
Clearway Energy Inc A 20.00 20.71 1.45 19.26 3.84 %
Clearfield Inc CLFD 12.50 14.34 2.30 12.04 3.82 %
Forterra Inc FRTA 12.50 14.64 2.60 12.04 3.82 %
Phillips 66 PSX 100.00 102.32 6.00 96.32 3.82 %
Re/Max Holdings Inc RMAX 35.00 38.41 4.70 33.71 3.83 %
Welltower Inc WELL 87.50 87.79 3.50 84.29 3.81 %
Anheuser Busch Inbev NV (ADR) BUD 75.00 78.81 6.55 72.26 3.79 %
Sun Communities Inc SUI 155.00 157.65 8.30 149.35 3.78 %
Energy Select Sector SPDR (ETF) XLE 57.21 58.00 2.88 55.12 3.79 %
Mid-America Apartment Communities Inc MAA 135.00 135.60 5.50 130.10 3.77 %
Mcdonald's Corp MCD 210.00 211.22 8.85 202.37 3.77 %
Canadian Pacific Railway Limited (USA) CP 250.00 258.57 17.60 240.97 3.75 %
Nike Inc NKE 100.00 104.58 8.20 96.38 3.76 %
National CineMedia, Inc. NCMI 7.50 7.73 0.50 7.23 3.73 %
Dr.Reddy's Laboratories Ltd (ADR) RDY 40.00 42.56 4.00 38.56 3.73 %
Radiant Logistics Inc RLGT 5.00 5.77 0.95 4.82 3.73 %
Sprouts Farmers Market Inc SFM 15.00 17.36 2.90 14.46 3.73 %
Exxon Mobil Corporation XOM 67.50 67.59 2.52 65.07 3.73 %
Deutsche X-trackers Harvest CSI 500 China A-Shares Small Cap ETF ASHS 28.00 28.95 1.95 27.00 3.71 %
SPDR S&P Capital Markets ETF KCE 61.00 61.41 2.60 58.81 3.72 %
Banco Bradesco SA (ADR) BBD 7.00 7.92 1.17 6.75 3.70 %
Brunswick Corporation BC 55.00 58.84 5.80 53.04 3.70 %
Enterprise Products Partners L.P. EPD 28.00 28.10 1.10 27.00 3.70 %
Altria Group Inc MO 50.00 51.10 2.89 48.21 3.71 %
Macerich Co MAC 25.00 26.16 2.05 24.11 3.69 %
Philip Morris International Inc. PM 87.50 88.88 4.50 84.38 3.70 %
Taubman Centers, Inc. TCO 30.00 32.43 3.50 28.93 3.70 %
Vanguard Growth ETF VUG 191.00 191.98 7.80 184.18 3.70 %
Associated Banc Corp ASB 20.00 20.84 1.55 19.29 3.68 %
Becton Dickinson and Co BDX 270.00 277.60 17.20 260.40 3.69 %
CME Group Inc CME 200.00 206.89 14.00 192.89 3.69 %
Capital One Financial Corp. COF 100.00 102.30 5.85 96.45 3.68 %
PowerShares NASDAQ Internet Portfolio PNQI 151.00 151.33 5.70 145.63 3.69 %
Vanguard Small-Cap Growth ETF VBK 205.00 205.28 7.50 197.78 3.65 %
Realty Income Corp O 77.50 77.73 2.95 74.78 3.64 %
Fiat Chrysler Automobiles NV FCAU 13.00 13.64 1.10 12.54 3.63 %
MSCI Emerging Markets Index Option MXEF 1,125.00 1,126.85 41.20 1,085.65 3.62 %
Metlife Inc MET 50.00 51.76 3.50 48.26 3.61 %
Omega Healthcare Investors Inc OHI 44.00 44.02 1.55 42.47 3.60 %
Cracker Barrel Old Country Store, Inc. CBRL 155.00 157.93 8.30 149.63 3.59 %
Celestica Inc CLS 7.50 8.79 1.55 7.24 3.59 %
Curtiss-Wright Corp. CW 145.00 147.89 7.90 139.99 3.58 %
GCI Liberty Inc GLIBA 70.00 72.98 5.40 67.58 3.58 %
NuStar Energy L.P. NS 27.50 28.00 1.45 26.55 3.58 %
Bright Horizons Family Solutions Inc BFAM 160.00 162.49 8.00 154.49 3.57 %
Invesco WilderHill Clean Energy ETF PBW 38.00 38.14 1.45 36.69 3.57 %
Consumer Discretionary Select Sector Index SIXY 1,280.00 1,288.67 52.80 1,235.87 3.57 %
Laureate Education Inc LAUR 17.50 18.00 1.10 16.90 3.55 %
Public Storage PSA 220.00 222.65 10.20 212.45 3.55 %
Smith & Nephew plc (ADR) SNN 47.50 49.47 3.60 45.87 3.55 %
Emerson Electric Co. EMR 75.00 77.24 4.80 72.44 3.53 %
Air Products & Chemicals, Inc. APD 230.00 237.18 15.00 222.18 3.52 %
Loews Corporation L 50.00 51.50 3.20 48.30 3.52 %
Procter & Gamble Co PG 125.00 126.14 5.40 120.74 3.53 %
Materials Select Sector Index SIXB 640.00 640.88 22.60 618.28 3.51 %
SPDR S&P 500 ETF Trust SPY 331.00 331.31 11.53 319.78 3.51 %
Monarch Casino & Resort, Inc. MCRI 50.00 52.01 3.70 48.31 3.50 %
Powershares Water Resource Portfolio PHO 40.00 40.05 1.40 38.65 3.49 %
Park National Corporation PRK 100.00 101.02 4.40 96.62 3.50 %
Verizon Communications Inc. VZ 60.00 60.32 2.35 57.97 3.50 %
Cinemark Holdings, Inc. CNK 30.00 31.99 3.00 28.99 3.48 %
iShares Russell Microcap Index (ETF) IWC 99.00 99.97 4.30 95.67 3.48 %
Ameren Corp AEE 80.00 80.02 2.70 77.32 3.47 %
Par Pacific Holdings Inc PARR 20.00 21.58 2.25 19.33 3.47 %
Vanguard Health Care ETF VHT 196.00 196.82 7.40 189.42 3.47 %
Vanguard Small-Cap Index Fund VB 168.00 168.48 6.10 162.38 3.46 %
EGShares Emerging Markets Consumer ETF ECON 24.00 24.05 0.85 23.20 3.45 %
Vanguard Emerging Markets Stock Index Fd VWO 44.00 44.78 2.25 42.53 3.46 %
Berkshire Hathaway Inc. class B B 225.00 228.54 11.00 217.54 3.43 %
Industrials Select Sector Index SIXI 830.00 839.06 36.60 802.46 3.43 %
United Technologies Corporation UTX 150.00 154.47 9.45 145.02 3.43 %
Emerald Expositions Events Inc EEX 10.00 10.57 0.90 9.67 3.41 %
Houghton Mifflin Harcourt Co HMHC 5.00 6.43 1.60 4.83 3.41 %
Nelnet, Inc. NNI 55.00 59.38 6.20 53.18 3.42 %
Brown & Brown, Inc. BRO 40.00 41.20 2.50 38.70 3.36 %
CNH Industrial NV CNHI 10.00 10.72 1.05 9.67 3.36 %
iShares MSCI Taiwan Index (ETF) EWT 40.00 40.81 2.11 38.70 3.36 %
Merck & Co., Inc. MRK 87.50 89.96 5.30 84.66 3.35 %
iShares Dow Jones US Basic Mater. (ETF) IYM 95.00 95.73 3.80 91.93 3.34 %
UltraShort MidCap400 ProShares MZZ 13.00 13.73 1.15 12.58 3.34 %
S&P 500 Mini-SPX Options Index XSP 332.00 332.08 10.80 321.28 3.34 %
BlackBerry Ltd BB 5.00 6.58 1.74 4.84 3.31 %
Comcast Corporation CMCSA 45.00 47.31 3.75 43.56 3.31 %
First Trust ISE-Revere Natural Gas FCG 10.00 10.88 1.20 9.68 3.31 %
Pfizer Inc. PFE 40.00 40.36 1.64 38.72 3.31 %
Vanguard Mid-Cap Growth ETF VOT 165.00 165.51 5.80 159.71 3.31 %
iShares MSCI BRIC ETF BKF 45.00 45.67 2.10 43.57 3.28 %
Hologic, Inc. HOLX 50.00 54.21 5.80 48.41 3.28 %
Materials Select Sector SPDR XLB 60.00 60.50 2.41 58.09 3.29 %
Credit Suisse Group AG (ADR) CS 13.00 13.64 1.05 12.59 3.26 %
Genesis Energy, L.P. GEL 20.00 20.82 1.45 19.37 3.25 %
iShares S&P MidCap 400 Value Index (ETF) IJJ 171.00 171.10 5.50 165.60 3.26 %
S&P 100 Index RTH OEX 1,485.00 1,485.68 47.70 1,437.98 3.27 %
Myers Industries, Inc. MYE 15.00 16.98 2.45 14.53 3.23 %
PowerShares India PIN 19.52 19.91 1.00 18.91 3.23 %
Bank of New York Mellon Corp BK 45.00 46.80 3.20 43.60 3.21 %
Vanguard Total Stock Market ETF VTI 167.00 168.39 6.60 161.79 3.22 %
Nasdaq Inc NDAQ 105.00 109.26 7.50 101.76 3.18 %
Market Vectors Gaming ETF BJK 41.00 41.90 2.15 39.75 3.16 %
Vanguard Extended Market ETF VXF 129.00 129.17 4.10 125.07 3.14 %
Waste Connections Inc (USA) WCN 95.00 98.00 5.90 92.10 3.15 %
Vanguard FTSE Pacific ETF VPL 70.00 70.17 2.30 67.87 3.14 %
Aqua America Inc WTR 50.00 50.98 2.50 48.48 3.14 %
S&P 100 Index (European Style) XEO 1,485.00 1,485.68 45.80 1,439.88 3.13 %
1/100 Dow Jones Industrial Average DJX 291.00 291.96 9.75 282.21 3.11 %
Global X Social Media Index ETF SOCL 36.00 36.91 2.00 34.91 3.12 %
Achillion Pharmaceuticals, Inc. ACHN 6.00 6.22 0.40 5.82 3.09 %
iShares MSCI Emerging Markets Indx (ETF) EEM 45.00 45.07 1.42 43.65 3.09 %
VelocityShares 1x Long VSTOXX Futures ETN EVIX 3.00 3.16 0.25 2.91 3.09 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 24.00 24.58 1.30 23.28 3.09 %
Geron Corporation GERN 1.00 1.42 0.45 0.97 3.09 %
Magnolia Oil & Gas Corp MGY 10.00 12.15 2.45 9.70 3.09 %
SPDR Dow Jones Industrial Average ETF DIA 290.00 291.88 10.55 281.33 3.08 %
Invesco S&P 500 Eql Wght ETF RSP 117.00 117.90 4.40 113.50 3.08 %
BP plc (ADR) BP 38.00 38.34 1.47 36.87 3.06 %
Cheniere Energy Partners LP CQP 41.00 41.78 2.00 39.78 3.07 %
Vanguard Small-Cap Value ETF VBR 137.00 137.62 4.70 132.92 3.07 %
U.S. GLOBAL JETS ETF JETS 31.00 31.23 1.15 30.08 3.06 %
Oppenheimer Holdings Inc. (USA) OPY 25.00 27.36 3.10 24.26 3.05 %
Vanguard Consumer Discretionary ETF VCR 193.00 193.97 6.70 187.27 3.06 %
Livevol Forward Russell 1000 Index RUI 1,830.00 1,835.45 59.50 1,775.95 3.04 %
Allot Ltd. ALLT 7.50 9.63 2.35 7.28 3.02 %
American Water Works Company Inc AWK 130.00 133.22 7.00 126.22 2.99 %
iShares MSCI Japan ETF EWJ 59.00 59.44 2.16 57.28 3.00 %
SPDR Gold Trust (ETF) GLD 146.00 146.73 5.00 141.73 3.01 %
Aberdeen Standard Gold ETF Trust SGOL 15.00 15.01 0.45 14.56 3.02 %
PureFunds ISE Cyber Security ETF HACK 43.00 43.90 2.15 41.75 2.99 %
SPDR S&P MidCap 400 ETF MDY 375.00 379.38 15.20 364.18 2.97 %
Noble Midstream Partners LP NBLX 22.50 24.60 2.75 21.85 2.97 %
First Community Bankshares Inc FCBC 30.00 30.59 1.45 29.14 2.95 %
iShares S&P Global Technology Sect.(ETF) IXN 220.00 221.61 7.90 213.71 2.94 %
Matson Inc MATX 35.00 39.30 5.30 34.00 2.94 %
PepsiCo, Inc. PEP 140.00 141.86 5.85 136.01 2.93 %
Wells Fargo & Co WFC 47.50 48.95 2.80 46.15 2.93 %
Xcel Energy Inc XEL 65.00 66.00 2.85 63.15 2.93 %
First Bancorp FBNC 35.00 37.81 3.80 34.01 2.91 %
Paychex, Inc. PAYX 87.50 88.62 3.60 85.02 2.92 %
Standard & Poors 500 Index SPX 3,300.00 3,320.79 114.20 3,206.59 2.91 %
iShares MSCI ACWI Index Fund ACWI 80.00 80.85 3.10 77.75 2.89 %
iShares S&P MidCap 400 Growth (ETF) IJK 240.00 242.45 9.20 233.25 2.89 %
U.S. Bancorp USB 52.50 54.42 3.40 51.02 2.90 %
American States Water Co AWR 85.00 88.62 6.00 82.62 2.88 %
WisdomTree Emerging Mkts Small Cp Div Fd DGS 47.00 47.38 1.70 45.68 2.89 %
Matthews International Corp MATW 35.00 39.82 5.80 34.02 2.88 %
Ormat Technologies, Inc. ORA 75.00 79.90 7.00 72.90 2.88 %
Research Frontiers, Inc. REFR 2.50 3.18 0.75 2.43 2.88 %
iShares MSCI Sweden Index (ETF) EWD 33.00 33.43 1.35 32.08 2.87 %
Extra Space Storage, Inc. EXR 110.00 112.74 5.80 106.94 2.86 %
Health Care Select Sector Index SIXV 1,050.00 1,056.29 35.50 1,020.79 2.86 %
SPDR Portfolio S&P 500 Growth ETF SPYG 43.00 43.90 2.10 41.80 2.87 %
Phillips 66 Partners LP PSXP 60.00 62.24 3.90 58.34 2.85 %
WisdomTree Emerging Markets Eqty Incm Fd DEM 45.00 45.61 1.85 43.76 2.83 %
California Water Service Group CWT 50.00 52.33 3.70 48.63 2.82 %
Mitcham Industries, Inc. MIND 2.50 3.13 0.70 2.43 2.82 %
Livevol Forward Russell 1000 Value Index RLV 1,350.00 1,352.45 39.50 1,312.95 2.82 %
Raytheon Company RTN 220.00 228.98 15.00 213.98 2.81 %
Capital Product Partners L.P. CPLP 12.50 12.81 0.65 12.16 2.80 %
iShares MSCI Italy Index (ETF) EWI 29.00 29.51 1.30 28.21 2.80 %
Gladstone Commercial Corporation GOOD 22.50 22.54 0.65 21.89 2.79 %
International Business Machines Corp. IBM 135.00 139.09 7.75 131.34 2.79 %
Primoris Services Corp PRIM 20.00 22.21 2.75 19.46 2.77 %
iShares US Real Estate ETF IYR 96.00 96.13 2.71 93.42 2.76 %
MPLX LP MPLX 25.00 25.68 1.35 24.33 2.75 %
Utilities Select Sector Index SIXU 680.00 681.57 19.80 661.77 2.75 %
Vanguard Utilities ETF VPU 148.00 148.53 4.50 144.03 2.76 %
ACCO Brands Corporation ACCO 7.50 9.10 1.80 7.30 2.74 %
Brookfield Asset Management Inc BAM 60.00 62.10 3.70 58.40 2.74 %
CalAmp Corp. CAMP 7.50 10.00 2.70 7.30 2.74 %
Acushnet Holdings Corp GOLF 30.00 32.20 3.00 29.20 2.74 %
PQ Group Holdings Inc PQG 15.00 16.30 1.70 14.60 2.74 %
iShares MSCI Emerging Markets Minimum Volatility ETF EEMV 58.00 58.51 2.05 56.46 2.73 %
iShares MSCI China Small-Cap ETF ECNS 42.00 42.44 1.55 40.89 2.71 %
Icahn Enterprises LP IEP 65.00 65.38 2.10 63.28 2.72 %
Chevron Corporation CVX 110.00 113.31 6.20 107.11 2.70 %
PetroChina Company Limited (ADR) PTR 45.00 48.52 4.70 43.82 2.69 %
Brookline Bancorp, Inc. BRKL 15.00 15.86 1.25 14.61 2.67 %
iShares S&P Europe 350 Index (ETF) IEV 47.00 47.03 1.25 45.78 2.66 %
SPDR S&P Insurance ETF KIE 35.00 35.89 1.80 34.09 2.67 %
Manulife Financial Corporation (USA) MFC 20.00 20.63 1.15 19.48 2.67 %
PowerShares Dynamic Oil & Gas Serv (ETF) PXJ 5.00 5.12 0.25 4.87 2.67 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 139.00 139.44 4.05 135.39 2.67 %
Vanguard Europe Pacific ETF VEA 44.00 44.31 1.45 42.86 2.66 %
Vanguard REIT Index Fund VNQ 95.00 95.63 3.10 92.53 2.67 %
iShares MSCI EAFE Small Cap Index SCZ 62.00 62.05 1.65 60.40 2.65 %
Vanguard FTSE Europe ETF VGK 58.00 58.65 2.15 56.50 2.65 %
iShares S&P Global Mat. Sector Inde(ETF) MXI 66.00 66.71 2.40 64.31 2.63 %
SPDR Portfolio Total Stock Market ETF SPTM 40.00 40.98 2.00 38.98 2.63 %
Financial Select Sector SPDR Fund XLF 30.00 30.78 1.55 29.23 2.63 %
Graphic Packaging Holding Company GPK 15.00 16.47 1.85 14.62 2.60 %
iShares Core MSCI EAFE ETF IEFA 65.00 65.60 2.25 63.35 2.60 %
NorthWestern Corp NWE 75.00 75.31 2.20 73.11 2.59 %
ProShares Ultrashort Australian Dollar CROC 58.00 58.85 2.30 56.55 2.56 %
NextEra Energy Inc NEE 250.00 256.93 13.20 243.73 2.57 %
Controladora Vuela Co Avcn SA CV (ADR) VLRS 10.00 11.25 1.50 9.75 2.56 %
Triton International Ltd TRTN 35.00 38.43 4.30 34.13 2.55 %
Brookfield Business Partners L.P BBU 40.00 43.52 4.50 39.02 2.52 %
Entergy Corporation ETR 125.00 127.33 5.40 121.93 2.52 %
First Trust Technology AlphaDEX FXL 75.00 75.96 2.80 73.16 2.52 %
Genpact Ltd G 40.00 44.53 5.50 39.03 2.49 %
Johnson & Johnson JNJ 145.00 149.50 8.00 141.50 2.47 %
Bank of Nova Scotia BNS 55.00 55.53 1.85 53.68 2.46 %
Cidara Therapeutics Inc CDTX 2.50 3.89 1.45 2.44 2.46 %
SPDR Portfolio S&P 500 Value ETF SPYV 35.00 35.21 1.05 34.16 2.46 %
Allergan plc AGN 190.00 192.58 7.10 185.48 2.44 %
OGE Energy Corp. OGE 45.00 45.58 1.65 43.93 2.44 %
Worthington Industries, Inc. WOR 35.00 39.57 5.40 34.17 2.43 %
iShares MSCI EAFE Index Fund (ETF) EFA 69.00 69.84 2.46 67.38 2.40 %
Direxion NASDAQ-100 Equal Weighted Index Shares QQQE 56.00 56.93 2.25 54.68 2.41 %
Fidelity MSCI Information Technology Index ETF FTEC 76.00 76.72 2.50 74.22 2.40 %
CMS Energy Corporation CMS 65.00 66.19 2.70 63.49 2.38 %
iShares MSCI France Index (ETF) EWQ 32.00 32.61 1.35 31.26 2.37 %
PowerShares S&P 500 High Beta Portfolio ETF SPHB 47.00 47.66 1.75 45.91 2.37 %
PowerShares Listed Private Eq. (ETF) PSP 13.00 13.05 0.35 12.70 2.36 %
ProShares Short 20+ Year Treasury Fund TBF 19.00 19.06 0.50 18.56 2.37 %
ROBO GLOBAL ROBOTICS AND AUT ROBO 43.00 43.41 1.40 42.01 2.36 %
Vanguard FTSE All-World ex-US ETF VEU 54.00 54.16 1.40 52.76 2.35 %
SPDR S&P HEALTH CARE EQUIPMENT ETF XHE 88.00 88.48 2.50 85.98 2.35 %
Paysign Inc PAYS 7.50 9.63 2.30 7.33 2.32 %
iShares MSCI EAFE Value Index (ETF) EFV 49.00 49.65 1.75 47.90 2.30 %
First Trust Large Cap Core AlphaDEX Fund FEX 66.00 66.42 1.90 64.52 2.29 %
SPDR S&P Global Natural Resources ETF GNR 45.00 45.34 1.35 43.99 2.30 %
Selective Insurance Group SIGI 65.00 68.24 4.70 63.54 2.30 %
Gorman-Rupp Co GRC 35.00 38.12 3.90 34.22 2.28 %
Service Corporation International SCI 45.00 48.50 4.50 44.00 2.27 %
CNX Midstream Partners LP CNXM 15.00 15.87 1.20 14.67 2.25 %
iShares MSCI Frontier 100 Fund FM 31.00 31.17 0.85 30.32 2.24 %
Jefferies Financial Group Inc JEF 20.00 22.21 2.65 19.56 2.25 %
iShares MSCI USA Minimum Volatility Index Fund USMV 67.00 67.78 2.25 65.53 2.24 %
National Retail Properties, Inc. NNN 55.00 56.50 2.70 53.80 2.23 %
iShares Select Dividend ETF DVY 106.00 106.92 3.20 103.72 2.20 %
RevenueShares Large Cap Fund (ETF) RWL 59.00 59.08 1.35 57.73 2.20 %
Stoneridge, Inc. SRI 25.00 29.16 4.70 24.46 2.21 %
Hawkins, Inc. HWKN 40.00 41.94 2.80 39.14 2.20 %
Coca-Cola Co KO 55.00 57.17 3.35 53.82 2.19 %
Waddell & Reed Financial, Inc. WDR 15.00 16.63 1.95 14.68 2.18 %
CVB Financial Corp. CVBF 20.00 21.28 1.70 19.58 2.15 %
Dermira Inc DERM 19.00 19.15 0.55 18.60 2.15 %
Hexcel Corporation HXL 75.00 76.93 3.50 73.43 2.14 %
Fidelity MSCI Financials Index ETF FNCL 44.00 44.44 1.35 43.09 2.12 %
BHP Group PLC (ADR) BBL 45.00 47.39 3.30 44.09 2.06 %
Duke Realty Corp DRE 35.00 35.94 1.65 34.29 2.07 %
ProShares Ultra Yen YCL 54.00 54.55 1.65 52.90 2.08 %
PowerShares FTSE RAFI US 1000 (ETF) PRF 128.00 128.42 3.00 125.42 2.06 %
Caesars Entertainment Corp CZR 13.00 13.62 0.88 12.74 2.04 %
Fidelity MSCI Health Care Index ETF FHLC 51.00 51.03 1.05 49.98 2.04 %
Foamix Pharmaceuticals Ltd FOMX 4.00 4.62 0.70 3.92 2.04 %
StealthGas Inc. GASS 2.50 3.25 0.80 2.45 2.04 %
Manitex International Inc MNTX 5.00 5.70 0.80 4.90 2.04 %
PowerShares DWA SmallCap Technical Leaders Portfolio DWAS 57.00 57.92 2.05 55.87 2.02 %
Financial Select Sector Index SIXM 370.00 378.65 16.00 362.65 2.03 %
Consumer Discretionary SPDR (ETF) XLY 127.00 127.64 3.15 124.49 2.02 %
iShares MSCI EAFE Minimum Volatility Index Fund EFAV 75.00 75.43 1.90 73.53 2.00 %
iShares MSCI Canada Index (ETF) EWC 30.00 30.56 1.15 29.41 2.01 %
Piedmont Office Realty Trust, Inc. PDM 22.50 23.21 1.15 22.06 1.99 %
Chunghwa Telecom Co., Ltd (ADR) CHT 35.00 36.47 2.15 34.32 1.98 %
PacWest Bancorp PACW 35.00 36.72 2.40 34.32 1.98 %
Canadian Imperial Bank of Commerce (USA) CM 80.00 82.66 4.20 78.46 1.96 %
iShares S&P Global Healthcare Sect.(ETF) IXJ 70.00 70.71 2.05 68.66 1.95 %
DiamondRock Hospitality Company DRH 10.00 10.51 0.70 9.81 1.94 %
Pacific Biosciences of California PACB 4.00 4.97 1.05 3.92 1.91 %
VICI Properties Inc VICI 25.00 26.38 1.85 24.53 1.92 %
Evergy Inc EVRG 65.00 68.69 4.90 63.79 1.90 %
British American Tobacco PLC (ADR) BTI 40.00 44.56 5.30 39.26 1.88 %
iShares Core MSCI Europe ETF IEUR 49.00 49.85 1.75 48.10 1.87 %
MSCI EAFE Index Option MXEA 2,050.00 2,051.11 38.40 2,012.71 1.85 %
Old National Bancorp ONB 17.00 17.84 1.15 16.69 1.86 %
Sierra Bancorp BSRR 25.00 27.85 3.30 24.55 1.83 %
HSBC Holdings plc (ADR) HSBC 37.00 37.92 1.58 36.34 1.82 %
Ritchie Bros. Auctioneers Inc RBA 40.00 43.59 4.30 39.29 1.81 %
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio PRFZ 137.00 137.21 2.60 134.61 1.78 %
Hannon Armstrong Sustnbl Infrstr Cap Inc HASI 30.00 34.48 5.00 29.48 1.76 %
WSFS Financial Corporation WSFS 40.00 42.26 2.95 39.31 1.76 %
CurrencyShares British Pound Sterling Tr FXB 126.00 126.40 2.55 123.85 1.74 %
iShares S&P NA Tec.-Mul. Net. Idx. (ETF) IGN 56.00 56.60 1.55 55.05 1.73 %
Kinder Morgan Inc KMI 20.00 20.93 1.27 19.66 1.73 %
National Grid plc (ADR) NGG 60.00 64.29 5.30 58.99 1.71 %
FSM 3.00 4.00 1.05 2.95 1.69 %
Duke Energy Corp DUK 92.50 94.77 3.80 90.97 1.68 %
Mellanox Technologies, Ltd. MLNX 115.00 119.79 6.70 113.09 1.69 %
American Campus Communities, Inc. ACC 45.00 46.53 2.25 44.28 1.63 %
ChannelAdvisor Corp ECOM 7.50 9.88 2.50 7.38 1.63 %
Newmark Group Inc NMRK 10.00 11.99 2.15 9.84 1.63 %
SunOpta, Inc. (USA) STKL 2.50 2.96 0.50 2.46 1.63 %
Carrols Restaurant Group Inc TAST 5.00 5.12 0.20 4.92 1.63 %
Ares Capital Corporation ARCC 19.00 19.05 0.35 18.70 1.60 %
iShares S&P 100 Index (ETF) OEF 148.00 148.65 3.00 145.65 1.61 %
Industrial Select Sector SPDR Fund XLI 83.00 83.51 1.82 81.69 1.60 %
Unum Group UNM 25.00 28.81 4.20 24.61 1.58 %
VET 15.00 16.22 1.45 14.77 1.56 %
Corenergy Infrastructure Trust Inc CORR 45.00 47.07 2.75 44.32 1.53 %
ABB Ltd (ADR) ABB 23.00 23.76 1.10 22.66 1.50 %
Vedanta Ltd (ADR) VEDL 7.50 8.74 1.35 7.39 1.49 %
CurrencyShares Euro Trust FXE 105.00 105.04 1.56 103.48 1.47 %
Schwab U.S. Large-Cap Value ETF SCHV 60.00 60.78 1.65 59.13 1.47 %
Spire Inc SR 80.00 84.14 5.30 78.84 1.47 %
Chimera Investment Corporation CIM 21.00 21.25 0.55 20.70 1.45 %
Vanguard Russell 2000 ETF VTWO 134.00 134.66 2.55 132.11 1.43 %
Barings BDC Inc BBDC 10.00 10.46 0.60 9.86 1.42 %
CurrencyShares Australian Dollar Trust FXA 68.00 68.45 1.40 67.05 1.42 %
Vornado Realty Trust VNO 65.00 67.80 3.70 64.10 1.40 %
CRH PLC (ADR) CRH 35.00 38.42 3.90 34.52 1.39 %
Albany International Corp. AIN 75.00 76.54 2.55 73.99 1.37 %
CurrencyShares Swiss Franc Trust FXF 95.00 95.11 1.40 93.71 1.37 %
Retail Properties of America Inc RPAI 12.50 13.28 0.95 12.33 1.38 %
iShares Emerging Markets Local LEMB 43.00 43.82 1.40 42.42 1.37 %
iShares MSCI ACWI ex US Index Fund ACWX 49.00 49.40 1.05 48.35 1.34 %
LATAM Airlines Group SA (ADR) LTM 7.50 8.75 1.35 7.40 1.35 %
Nam Tai Property Inc NTP 7.50 8.50 1.10 7.40 1.35 %
Spark Energy Inc SPKE 7.50 9.50 2.10 7.40 1.35 %
CurrencyShares Japanese Yen Trust FXY 86.00 86.49 1.60 84.89 1.31 %
American Homes 4 Rent AMH 25.00 27.08 2.40 24.68 1.30 %
Itau Unibanco Holding SA (ADR) ITUB 7.00 7.96 1.05 6.91 1.30 %
Perspecta Inc PRSP 25.00 28.28 3.60 24.68 1.30 %
Two Harbors Investment Corp TWO 15.00 15.16 0.35 14.81 1.28 %
First Trust Dorsey Wright Focus 5 ETF FV 32.00 32.75 1.15 31.60 1.27 %
Apollo Investment Corp. AINV 17.00 17.49 0.70 16.79 1.25 %
PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund LTPZ 74.00 74.08 1.00 73.08 1.26 %
Tootsie Roll Industries, Inc. TR 30.00 34.64 5.00 29.64 1.21 %
Health Care SPDR (ETF) XLV 104.33 104.62 1.55 103.07 1.22 %
Fidelity MSCI Materials Index ETF FMAT 33.00 33.71 1.10 32.61 1.20 %
iShares MSCI USA Value Factor ETF VLUE 89.00 89.95 2.00 87.95 1.19 %
Global X FTSE Colombia 20 ETF GXG 9.00 9.75 0.85 8.90 1.12 %
Marine Products Corp. MPX 12.50 13.76 1.40 12.36 1.13 %
SPDR KBW Bank (ETF) KBE 46.00 46.29 0.80 45.49 1.12 %
SPDR KBW Regional Banking (ETF) KRE 56.00 56.83 1.45 55.38 1.12 %
Utilities SPDR (ETF) XLU 67.00 67.35 1.09 66.26 1.12 %
SPDR S&P Retail (ETF) XRT 45.00 45.61 1.10 44.51 1.10 %
Starwood Property Trust, Inc. STWD 25.00 25.44 0.70 24.74 1.05 %
iShares MSCI USA Size Factor ETF SIZE 99.00 99.54 1.55 97.99 1.03 %
Precision Drilling Corp (USA) PDS 1.00 1.39 0.40 0.99 1.01 %
Vanguard Long-Term Corporate Bond ETF VCLT 103.00 103.46 1.50 101.96 1.02 %
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.