In the Money Covered Calls for 06/19/2020 - 215 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
Atara Biotherapeutics Inc ATRA 12.50 13.19 3.50 9.69 29.00 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 26.00 26.89 6.65 20.24 28.46 %
Amarin Corporation plc (ADR) AMRN 24.00 24.02 5.25 18.77 27.86 %
Range Resources Corp. RRC 4.00 4.23 1.10 3.13 27.80 %
Adverum Biotechnologies Inc ADVM 7.50 9.37 3.50 5.87 27.77 %
YRC Worldwide Inc YRCW 3.00 3.61 1.26 2.35 27.66 %
La Jolla Pharmaceutical Company LJPC 6.00 6.01 1.30 4.71 27.39 %
Direxion Daily Natural Gas Related Bull 3X Shares GASL 7.00 7.51 2.00 5.51 27.04 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 17.00 17.39 3.95 13.44 26.49 %
Direxion Daily Brazil Bull 3X Shares BRZU 28.00 28.34 6.10 22.24 25.90 %
Myokardia Inc MYOK 50.00 54.94 15.20 39.74 25.82 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 15.00 15.49 3.50 11.99 25.10 %
Esperion Therapeutics Inc ESPR 40.00 40.47 8.40 32.07 24.73 %
Fastly Inc FSLY 20.00 20.65 4.60 16.05 24.61 %
ArQule, Inc. ARQL 7.00 7.88 2.25 5.63 24.33 %
Lannett Company, Inc. LCI 9.00 9.14 1.90 7.24 24.31 %
Iovance Biotherapeutics Inc IOVA 22.50 22.74 4.60 18.14 24.04 %
At Home Group Inc HOME 9.00 9.21 1.95 7.26 23.97 %
Prothena Corporation PLC PRTA 10.00 10.47 2.40 8.07 23.92 %
InVitae Corp NVTA 17.50 18.73 4.60 14.13 23.85 %
Direxion Daily Semiconductor Bull 3X SOXL 230.00 231.92 46.20 185.72 23.84 %
ProShares VIX Short-Term Futures ETF VIXY 14.00 14.32 3.00 11.32 23.70 %
Overstock.com Inc OSTK 7.50 8.32 2.25 6.07 23.62 %
Denbury Resources Inc. DNR 1.00 1.06 0.25 0.81 23.46 %
Diamond Offshore Drilling Inc DO 5.00 5.69 1.64 4.05 23.46 %
Pluristem Therapeutics Inc. PSTI 3.00 3.23 0.80 2.43 23.46 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 17.00 17.98 4.20 13.78 23.40 %
Arrowhead Pharmaceuticals Inc ARWR 47.00 47.43 9.30 38.13 23.26 %
AK Steel Holding Corporation AKS 2.50 2.54 0.50 2.04 22.55 %
Ocular Therapeutix Inc OCUL 2.50 2.79 0.75 2.04 22.55 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 41.00 41.37 7.90 33.47 22.50 %
GNC Holdings Inc GNC 3.00 3.20 0.75 2.45 22.45 %
SunPower Corporation SPWR 8.00 8.29 1.75 6.54 22.32 %
Jounce Therapeutics Inc JNCE 5.00 5.24 1.15 4.09 22.28 %
Amneal Pharmaceuticals Inc AMRX 2.50 2.75 0.70 2.05 21.95 %
Intercept Pharmaceuticals Inc ICPT 80.00 82.26 16.60 65.66 21.84 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 10.00 10.21 2.00 8.21 21.80 %
Southwestern Energy Company SWN 2.00 2.15 0.50 1.65 21.58 %
Global Blood Therapeutics Inc GBT 50.00 51.16 10.00 41.16 21.48 %
Vanda Pharmaceuticals Inc. VNDA 15.00 15.46 3.10 12.36 21.41 %
EQT Corporation EQT 10.00 10.34 2.10 8.24 21.36 %
Revolve Group LLC RVLV 15.00 15.46 3.10 12.36 21.36 %
Slack Technologies Inc WORK 22.50 22.86 4.30 18.56 21.23 %
VelocityShares Daily Long VIX Short Term ETN VIIX 7.00 7.38 1.60 5.78 21.11 %
Heron Therapeutics Inc HRTX 21.00 21.57 4.20 17.37 20.90 %
Century Aluminum Co CENX 7.00 7.12 1.33 5.79 20.79 %
Mirati Therapeutics Inc MRTX 95.00 95.96 17.20 78.76 20.62 %
Momenta Pharmaceuticals, Inc. MNTA 16.00 16.02 2.75 13.27 20.57 %
Retrophin Inc RTRX 12.50 12.92 2.55 10.37 20.54 %
Community Health Systems CYH 3.00 3.14 0.65 2.49 20.48 %
Oil States International, Inc. OIS 15.00 15.17 2.70 12.47 20.29 %
The Medicines Company MDCO 50.00 51.99 10.40 41.59 20.22 %
MDC Partners Inc MDCA 2.50 2.63 0.55 2.08 20.19 %
VirnetX Holding Corporation VHC 5.00 5.66 1.50 4.16 20.19 %
Enova International Inc ENVA 20.00 22.46 5.80 16.66 20.05 %
Stitch Fix Inc SFIX 22.00 22.23 3.90 18.33 20.02 %
Zscaler Inc ZS 45.00 45.83 8.30 37.53 19.90 %
FibroGen Inc FGEN 35.00 37.00 7.80 29.20 19.86 %
iRobot Corporation IRBT 45.00 45.15 7.60 37.55 19.84 %
Medifast Inc MED 75.00 77.31 14.70 62.61 19.79 %
Zuora Inc ZUO 15.00 15.20 2.65 12.55 19.52 %
Sohu.com Ltd - ADR SOHU 10.00 10.07 1.70 8.37 19.47 %
Ultra Clean Holdings Inc UCTT 22.50 22.65 3.80 18.85 19.36 %
Adamas Pharmaceuticals Inc ADMS 5.00 5.54 1.35 4.19 19.33 %
Veracyte Inc VCYT 25.00 25.25 4.30 20.95 19.33 %
Coeur Mining Inc CDE 6.00 6.28 1.25 5.03 19.28 %
Sarepta Therapeutics Inc SRPT 95.00 97.45 17.80 79.65 19.27 %
Canopy Growth Corporation CGC 15.00 15.33 2.75 12.58 19.24 %
ACADIA Pharmaceuticals Inc. ACAD 46.00 46.10 7.50 38.60 19.17 %
ProShares UltraPro Short QQQ SQQQ 26.00 26.12 4.30 21.82 19.16 %
Calithera Biosciences Inc CALA 2.50 3.50 1.40 2.10 19.05 %
Pampa Energia S.A. (ADR) PAM 12.50 13.11 2.60 10.51 18.93 %
Inogen Inc INGN 70.00 71.33 12.40 58.93 18.78 %
Anaplan Inc PLAN 45.00 47.80 9.90 37.90 18.73 %
Golar LNG Limited (USA) GLNG 12.50 12.88 2.35 10.53 18.71 %
Fossil Group Inc FOSL 7.00 7.90 2.00 5.90 18.64 %
Digimarc Corp DMRC 30.00 35.00 9.70 25.30 18.58 %
Odyssey Marine Exploration Inc OMEX 3.00 3.63 1.10 2.53 18.58 %
Camping World Holdings Inc CWH 12.00 12.23 2.10 10.13 18.46 %
Cardtronics PLC CATM 40.00 40.59 6.80 33.79 18.38 %
Green Dot Corporation GDOT 25.00 25.34 4.20 21.14 18.26 %
Smart Global Holdings Inc SGH 30.00 32.28 6.90 25.38 18.18 %
VILLAGE FARMS INTERNATIONAL INC. VFF 6.00 6.33 1.25 5.08 18.19 %
Applied Optoelectronics Inc AAOI 10.00 10.87 2.40 8.46 18.13 %
FSM 3.00 3.04 0.50 2.54 18.11 %
Mongodb Inc MDB 130.00 134.76 24.70 110.06 18.12 %
Coupa Software Inc COUP 140.00 143.07 24.50 118.57 18.07 %
Direxion Technology Bull 3X Shares TECL 205.00 208.48 34.80 173.68 18.03 %
Manitowoc Company Inc MTW 15.00 15.56 2.85 12.71 18.02 %
ProShares UltraPro QQQ TQQQ 75.00 75.22 11.65 63.57 17.98 %
IntriCon Corporation IIN 17.50 18.94 4.10 14.84 17.92 %
Cutera, Inc. CUTR 35.00 35.71 6.00 29.71 17.81 %
Amyris Inc AMRS 3.00 3.85 1.30 2.55 17.65 %
Dycom Industries, Inc. DY 50.00 50.70 8.20 42.50 17.65 %
Shopify Inc (US) SHOP 310.00 312.41 48.90 263.51 17.64 %
Michaels Companies Inc MIK 7.50 8.73 2.35 6.38 17.55 %
PagSeguro Digital Ltd PAGS 35.00 36.49 6.70 29.79 17.49 %
Delphi Technologies PLC DLPH 10.00 11.72 3.20 8.52 17.37 %
SMTC Corporation (USA) SMTX 2.50 2.68 0.55 2.13 17.37 %
Okta Inc OKTA 115.00 117.52 19.50 98.02 17.32 %
Direxion Daily Russia Bull 3x Shares RUSL 58.00 58.10 8.60 49.50 17.17 %
JinkoSolar Holding Co., Ltd. JKS 14.00 14.95 3.00 11.95 17.15 %
RPC, Inc. RES 4.00 4.12 0.70 3.42 17.13 %
Direxion Technology Bear 3X Shares TECS 8.00 8.43 1.60 6.83 17.13 %
Paysign Inc PAYS 10.00 10.74 2.20 8.54 17.10 %
StoneCo Ltd STNE 37.00 37.90 6.30 31.60 17.09 %
Sleep Number Corp SNBR 48.00 48.60 7.60 41.00 17.07 %
STAAR Surgical Company STAA 35.00 35.22 5.30 29.92 17.00 %
Novocure Ltd NVCR 82.50 84.03 13.50 70.53 16.97 %
Avalara Inc AVLR 70.00 72.35 12.50 59.85 16.96 %
Dana Inc DAN 16.00 16.78 3.10 13.68 16.96 %
Direxion Daily Russia Bear 3x Shares RUSS 8.00 8.29 1.45 6.84 16.96 %
Luckin Coffee Inc - ADR LK 27.00 27.12 4.00 23.12 16.78 %
21Vianet Group Inc - ADR VNET 8.00 8.05 1.20 6.85 16.79 %
Anika Therapeutics Inc ANIK 60.00 60.01 8.60 51.41 16.71 %
Geospace Technologies Corporation GEOS 12.50 13.48 2.75 10.73 16.50 %
Universal Display Corporation OLED 200.00 202.27 30.50 171.77 16.43 %
CBL & Associates Properties, Inc. CBL 1.00 1.46 0.60 0.86 16.28 %
Noble Corporation PLC NE 1.00 1.17 0.31 0.86 16.28 %
Visteon Corp VC 90.00 93.03 15.60 77.43 16.23 %
Advanced Micro Devices, Inc. AMD 38.00 38.55 5.85 32.70 16.21 %
Direxion Daily Gold Miners Bear 3X Shares DUST 7.00 7.83 1.80 6.03 16.16 %
K12 Inc. LRN 20.00 20.18 2.95 17.23 16.08 %
Pretium Resources, Inc. PVG 9.00 9.21 1.45 7.76 15.98 %
Cars.com Inc CARS 12.50 12.68 1.90 10.78 15.96 %
Etsy Inc ETSY 40.00 42.00 7.50 34.50 15.95 %
Ambarella Inc AMBA 57.50 58.36 8.70 49.66 15.79 %
Liberty Oilfield Services Inc LBRT 8.00 8.66 1.75 6.91 15.77 %
The Rubicon Project Inc RUBI 7.50 8.08 1.60 6.48 15.74 %
Scorpio Bulkers Inc SALT 5.00 5.62 1.30 4.32 15.74 %
Solaredge Technologies Inc SEDG 75.00 78.98 14.10 64.88 15.60 %
U.S. Silica Holdings Inc SLCA 4.00 4.81 1.35 3.46 15.61 %
Childrens Place Inc PLCE 80.00 81.22 12.00 69.22 15.57 %
Orion Group Holdings Inc ORN 5.00 5.73 1.40 4.33 15.47 %
WPX Energy Inc WPX 10.00 10.21 1.55 8.66 15.47 %
Genesco Inc. GCO 40.00 41.27 6.60 34.67 15.37 %
Docusign Inc DOCU 67.50 67.76 9.20 58.56 15.27 %
Aldeyra Therapeutics Inc ALDX 5.00 6.04 1.70 4.34 15.21 %
Titan Machinery Inc. TITN 17.50 17.79 2.60 15.19 15.21 %
Tesla Inc TSLA 350.00 352.24 48.45 303.79 15.21 %
Shake Shack Inc SHAK 62.50 62.66 8.40 54.26 15.19 %
Lumentum Holdings Inc LITE 67.50 68.92 10.30 58.62 15.15 %
DXC Technology Co DXC 37.00 37.24 5.10 32.14 15.12 %
Collegium Pharmaceutical Inc COLL 17.50 18.11 2.90 15.21 15.06 %
Uber Technologies Inc UBER 26.00 26.80 4.20 22.60 15.04 %
Habit Restaurants Inc HABT 11.00 11.21 1.65 9.56 15.00 %
Clean Energy Fuels Corp CLNE 2.00 2.09 0.35 1.74 14.94 %
Mercadolibre Inc MELI 550.00 550.10 71.60 478.50 14.94 %
QuinStreet Inc QNST 15.00 15.20 2.15 13.05 14.94 %
Twitter Inc TWTR 29.00 29.25 4.00 25.25 14.85 %
Crocs, Inc. CROX 36.00 36.66 5.30 31.36 14.80 %
Green Plains Inc GPRE 14.00 15.00 2.80 12.20 14.75 %
Petmed Express Inc PETS 22.50 22.71 3.10 19.61 14.74 %
Theravance Biopharma Inc TBPH 17.50 17.86 2.60 15.26 14.72 %
ProShares Trust SPXU 22.00 22.38 3.20 19.18 14.70 %
CalAmp Corp. CAMP 10.00 10.27 1.55 8.72 14.68 %
1-800-Flowers.Com Inc FLWS 12.50 12.80 1.90 10.90 14.68 %
MRC Global Inc MRC 12.50 14.20 3.30 10.90 14.68 %
Spartan Motors Inc SPAR 17.50 17.61 2.35 15.26 14.68 %
NetGear, Inc. NTGR 27.00 27.05 3.50 23.55 14.65 %
Supernus Pharmaceuticals Inc SUPN 22.00 22.09 2.90 19.19 14.64 %
Onespan Inc OSPN 17.50 18.02 2.75 15.27 14.60 %
SINA Corp SINA 32.50 33.21 4.85 28.36 14.60 %
Synaptics, Incorporated SYNA 60.00 60.37 8.00 52.37 14.57 %
Codexis, Inc. CDXS 15.00 15.05 1.95 13.10 14.50 %
Extreme Networks, Inc EXTR 6.00 6.64 1.40 5.24 14.50 %
Rogers Corporation ROG 125.00 128.27 19.10 109.17 14.50 %
Alnylam Pharmaceuticals, Inc. ALNY 90.00 92.02 13.40 78.62 14.47 %
ABIOMED, Inc. ABMD 220.00 223.32 31.10 192.22 14.45 %
UltraPro Short Dow30 SDOW 40.00 40.65 5.70 34.95 14.45 %
Catalyst Pharmaceuticals Inc CPRX 2.50 4.43 2.25 2.18 14.42 %
Glu Mobile Inc. GLUU 5.00 5.67 1.30 4.37 14.42 %
SunCoke Energy Inc SXC 5.00 5.02 0.65 4.37 14.42 %
Atlassian Corporation PLC TEAM 120.00 122.71 17.80 104.91 14.38 %
MaxLinear, Inc. MXL 20.00 20.05 2.55 17.50 14.29 %
Continental Resources, Inc. CLR 30.00 31.46 5.20 26.26 14.24 %
Micron Technology, Inc. MU 47.00 47.70 6.50 41.20 14.08 %
GrubHub Inc GRUB 35.00 39.79 9.10 30.69 14.04 %
Grand Canyon Education Inc LOPE 85.00 86.03 11.50 74.53 14.05 %
Portola Pharmaceuticals Inc PTLA 25.00 27.22 5.30 21.92 14.05 %
Direxion Daily Semiconductor Bear 3X SOXS 25.00 25.92 4.00 21.92 14.05 %
Sailpoint Technologies Holdings Inc SAIL 22.50 24.04 4.30 19.74 13.98 %
Goosehead Insurance Inc GSHD 40.00 43.40 8.30 35.10 13.96 %
Limelight Networks, Inc. LLNW 4.00 4.21 0.70 3.51 13.96 %
Medpace Holdings Inc MEDP 70.00 72.62 11.20 61.42 13.97 %
Movado Group, Inc MOV 24.00 24.58 3.50 21.08 13.85 %
Tripadvisor Inc TRIP 30.00 31.15 4.80 26.35 13.85 %
Motorcar Parts of America, Inc. MPAA 20.00 20.42 2.85 17.57 13.83 %
Axcelis Technologies Inc ACLS 22.50 22.72 2.95 19.77 13.81 %
Cytokinetics, Inc. CYTK 8.00 8.18 1.15 7.03 13.80 %
Cree, Inc. CREE 47.50 48.74 7.00 41.74 13.79 %
Cimarex Energy Co XEC 45.00 46.86 7.30 39.56 13.75 %
Urban Outfitters, Inc. URBN 31.00 31.06 3.80 27.26 13.72 %
New Age Beverages Corp NBEV 2.00 2.26 0.50 1.76 13.64 %
QEP Resources Inc QEP 3.00 3.49 0.85 2.64 13.64 %
UltraPro Dow30 UDOW 117.00 117.68 14.70 102.98 13.61 %
G-III Apparel Group, Ltd. GIII 25.00 29.52 7.50 22.02 13.53 %
ProShares Trust UPRO 63.00 63.29 7.80 55.49 13.53 %
Axon Enterprise Inc AAXN 65.00 67.36 10.10 57.26 13.52 %
58.com Inc (ADR) WUBA 50.00 51.55 7.50 44.05 13.51 %
American Outdoor Brands Corp AOBC 8.00 8.50 1.45 7.05 13.48 %
American Renal Associates Holdings Inc ARA 7.50 9.11 2.50 6.61 13.46 %
AeroVironment, Inc. AVAV 60.00 62.68 9.80 52.88 13.46 %
Cloudera Inc CLDR 7.50 8.76 2.15 6.61 13.46 %
Healthequity Inc HQY 60.00 63.80 10.90 52.90 13.42 %
PTC Therapeutics, Inc. PTCT 43.00 43.71 5.80 37.91 13.43 %
DexCom, Inc. DXCM 200.00 208.38 32.00 176.38 13.39 %
New Relic Inc NEWR 65.00 67.32 10.00 57.32 13.40 %
CorMedix Inc. CRMD 5.00 5.51 1.10 4.41 13.38 %
Liveramp Holdings Inc RAMP 45.00 46.49 6.80 39.69 13.38 %
Shoe Carnival, Inc. SCVL 35.00 36.67 5.80 30.87 13.38 %
Ceridian HCM Holding Inc CDAY 55.00 56.53 8.00 48.53 13.33 %
Freeport-McMoRan Inc FCX 11.00 11.16 1.45 9.71 13.29 %
Lattice Semiconductor Corp LSCC 17.50 19.25 3.80 15.45 13.27 %
Corteva Inc CTVA 25.00 25.48 3.40 22.08 13.22 %
BioDelivery Sciences International, Inc. BDSI 6.00 6.15 0.85 5.30 13.21 %
Lands' End, Inc. LE 10.00 11.34 2.50 8.84 13.19 %
Insulet Corporation PODD 180.00 180.35 21.30 159.05 13.17 %
Ulta Beauty Inc ULTA 245.00 246.27 29.80 216.47 13.18 %
Spirit Airlines Incorporated SAVE 37.50 38.24 5.10 33.14 13.16 %
Alamos Gold Inc AGI 5.00 5.37 0.95 4.42 13.12 %
Ubiquiti Inc UI 185.00 188.23 24.70 163.53 13.13 %
Boston Beer Company Inc SAM 360.00 366.26 48.00 318.26 13.12 %
Diodes Incorporated DIOD 45.00 46.00 6.20 39.80 13.07 %
Magnachip Semiconductor Corp MX 12.50 12.51 1.45 11.06 13.02 %
Western Digital Corp WDC 50.00 50.34 6.10 44.24 13.02 %
Dmc Global Inc BOOM 40.00 45.00 9.60 35.40 12.99 %
Comstock Resources Inc CRK 6.00 6.76 1.45 5.31 12.99 %
Varonis Systems Inc VRNS 75.00 75.08 8.70 66.38 12.99 %
AudioCodes Ltd. AUDC 22.50 23.42 3.50 19.92 12.95 %
Wingstop Inc WING 75.00 75.62 9.20 66.42 12.92 %
Nlight Inc LASR 20.00 20.62 2.90 17.72 12.87 %
First Solar, Inc. FSLR 52.50 53.37 6.85 46.52 12.85 %
Arista Networks Inc ANET 190.00 192.59 24.20 168.39 12.83 %
Helix Energy Solutions Group Inc HLX 8.00 8.44 1.35 7.09 12.83 %
FireEye Inc FEYE 17.00 17.07 2.00 15.07 12.81 %
Workday Inc WDAY 165.00 165.98 19.70 146.28 12.80 %
PBF Energy Inc PBF 33.00 33.47 4.20 29.27 12.74 %
Colfax Corp CFX 32.50 33.53 4.70 28.83 12.73 %
DISH Network Corp DISH 35.00 35.95 4.90 31.05 12.72 %
SeaWorld Entertainment Inc SEAS 28.00 28.65 3.80 24.85 12.68 %
Biogen Inc BIIB 280.00 282.27 33.70 248.57 12.64 %
Concho Resources Inc CXO 70.00 73.15 11.00 62.15 12.63 %
Centene Corp CNC 57.50 57.56 6.50 51.06 12.61 %
Lions Gate Entertainment Corp. (USA) A 7.50 9.66 3.00 6.66 12.61 %
Seattle Genetics, Inc. SGEN 110.00 114.71 17.00 97.71 12.58 %
Golden Entertainment Inc GDEN 17.50 18.15 2.60 15.55 12.54 %
The GEO Group Inc GEO 14.00 14.49 2.05 12.44 12.54 %
SPX Flow Inc FLOW 45.00 46.00 6.00 40.00 12.50 %
Autohome Inc (ADR) ATHM 70.00 71.94 9.70 62.24 12.47 %
Veeva Systems Inc VEEV 150.00 153.17 19.80 133.37 12.47 %
Box Inc BOX 15.00 15.94 2.60 13.34 12.44 %
Gap Inc GPS 17.00 17.74 2.62 15.12 12.43 %
JD.Com Inc(ADR) JD 33.00 33.55 4.20 29.35 12.44 %
Parsley Energy Inc PE 15.00 16.34 3.00 13.34 12.44 %
GDS Holdings Ltd - ADR GDS 44.00 44.35 5.20 39.15 12.39 %
Opko Health Inc. OPK 1.00 1.49 0.60 0.89 12.36 %
Chart Industries, Inc. GTLS 55.00 56.76 7.80 48.96 12.34 %
Sally Beauty Holdings, Inc. SBH 17.50 18.98 3.40 15.58 12.32 %
Tenable Holdings Inc TENB 25.00 26.86 4.60 22.26 12.31 %
Core Laboratories N.V. CLB 45.00 46.58 6.50 40.08 12.28 %
Crowdstrike Holdings Inc CRWD 55.00 59.80 10.80 49.00 12.24 %
ArcelorMittal SA (ADR) MT 16.00 16.73 2.47 14.26 12.20 %
Netflix Inc NFLX 290.00 295.00 36.45 258.55 12.16 %
Sinclair Broadcast Group Inc SBGI 37.00 37.79 4.80 32.99 12.16 %
Nexstar Media Group Inc NXST 100.00 101.00 11.80 89.20 12.11 %
Del Taco Restaurants Inc TACO 7.50 7.79 1.10 6.69 12.11 %
HubSpot Inc HUBS 145.00 145.69 16.30 129.39 12.06 %
NVIDIA Corporation NVDA 200.00 204.12 25.65 178.47 12.06 %
NetEase Inc (ADR) NTES 290.00 291.37 32.50 258.87 12.03 %
UltraShort MSCI Emerging Mrkts ProShares EEV 40.00 40.01 4.30 35.71 12.01 %
Huazhu Group Ltd (ADR) HTHT 35.00 37.25 6.00 31.25 12.00 %
Great Lakes Dredge & Dock Corporation GLDD 10.00 10.03 1.10 8.93 11.98 %
Navios Maritime Partners L.P. NMM 17.50 18.23 2.60 15.63 11.96 %
Tempur Sealy International Inc TPX 82.50 84.98 11.30 73.68 11.97 %
Ultra Silver ProShares AGQ 28.00 28.81 3.80 25.01 11.96 %
RR Donnelley & Sons Co RRD 3.00 3.73 1.05 2.68 11.94 %
CymaBay Therapeutics Inc CBAY 5.00 5.42 0.95 4.47 11.86 %
Eldorado Resorts Inc ERI 50.00 52.11 7.40 44.71 11.83 %
AdvanSix Inc ASIX 20.00 21.69 3.80 17.89 11.79 %
United Rentals, Inc. URI 150.00 154.38 20.20 134.18 11.79 %
Alexion Pharmaceuticals, Inc. ALXN 105.00 108.34 14.40 93.94 11.77 %
Stoneridge, Inc. SRI 30.00 30.14 3.30 26.84 11.77 %
Lithia Motors Inc LAD 160.00 160.86 17.70 143.16 11.76 %
Consol Energy Inc CEIX 10.00 12.25 3.30 8.95 11.73 %
Diamondback Energy Inc FANG 75.00 77.12 10.00 67.12 11.74 %
SSR Mining Inc SSRM 14.00 14.88 2.35 12.53 11.73 %
Wynn Resorts, Limited WYNN 115.00 117.69 14.75 102.94 11.72 %
Lululemon Athletica Inc LULU 210.00 215.92 27.90 188.02 11.69 %
Mosaic Co MOS 19.00 19.74 2.73 17.01 11.70 %
Qualys Inc QLYS 85.00 85.64 9.50 76.14 11.64 %
Boyd Gaming Corporation BYD 29.00 29.28 3.30 25.98 11.62 %
Cantel Medical Corp. CMD 70.00 72.81 10.10 62.71 11.62 %
BRF SA (ADR) BRFS 7.50 7.87 1.15 6.72 11.61 %
Fresh Del Monte Produce Inc FDP 30.00 31.68 4.80 26.88 11.61 %
iCAD Inc ICAD 5.00 6.88 2.40 4.48 11.61 %
PVH Corp PVH 95.00 99.92 14.80 85.12 11.61 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 14.00 14.80 2.25 12.55 11.55 %
Thor Industries, Inc. THO 60.00 64.99 11.20 53.79 11.54 %
Vonage Holdings Corp. VG 7.00 7.72 1.45 6.27 11.55 %
Corecivic Inc CXW 15.00 15.45 2.00 13.45 11.52 %
Hess Corp. HES 67.50 68.02 7.50 60.52 11.53 %
Deckers Outdoor Corp DECK 165.00 167.41 19.40 148.01 11.48 %
SYNNEX Corporation SNX 120.00 121.25 13.60 107.65 11.47 %
American Public Education, Inc. APEI 25.00 26.53 4.10 22.43 11.46 %
America's Car-Mart, Inc. CRMT 85.00 87.66 11.40 76.26 11.46 %
Herc Holdings Inc HRI 45.00 49.98 9.60 40.38 11.44 %
AlarmCom Hldg Inc ALRM 42.50 44.15 6.00 38.15 11.40 %
Jabil Inc JBL 39.00 39.01 4.00 35.01 11.40 %
Kontoor Brands Inc KTB 35.00 36.03 4.60 31.43 11.36 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 27.00 27.25 3.00 24.25 11.34 %
Cirrus Logic, Inc. CRUS 70.00 72.68 9.80 62.88 11.32 %
Match Group Inc MTCH 70.00 70.08 7.20 62.88 11.32 %
Alibaba Group Holding Ltd - ADR BABA 185.00 185.44 19.20 166.24 11.28 %
Kohl's Corporation KSS 57.50 59.07 7.40 51.67 11.28 %
Helmerich & Payne, Inc. HP 40.00 40.56 4.60 35.96 11.23 %
Wisdom Tree Investments Inc WETF 5.00 5.09 0.60 4.50 11.23 %
Baidu Inc (ADR) BIDU 115.00 117.12 13.70 103.42 11.20 %
ProShares Short VIX Short-Term Futures ETF SVXY 61.00 61.56 6.70 54.86 11.19 %
Meritage Homes Corp MTH 70.00 70.56 7.60 62.96 11.18 %
Trinity Industries Inc TRN 21.00 21.19 2.30 18.89 11.17 %
Amkor Technology, Inc. AMKR 12.00 13.00 2.20 10.80 11.11 %
Build-A-Bear Workshop, Inc BBW 2.50 2.95 0.70 2.25 11.11 %
Granite Construction Inc. GVA 25.00 27.10 4.60 22.50 11.11 %
Matador Resources Co MTDR 12.50 14.85 3.60 11.25 11.11 %
Albemarle Corporation ALB 65.00 66.15 7.60 58.55 11.02 %
Polaris Inc PII 100.00 102.27 12.20 90.07 11.02 %
Knight-Swift Transportation Holdings Inc KNX 35.00 37.23 5.70 31.53 11.01 %
Texas Capital Bancshares Inc TCBI 55.00 58.16 8.60 49.56 10.98 %
Costamare Inc CMRE 8.00 8.11 0.90 7.21 10.96 %
Illumina, Inc. ILMN 300.00 305.98 35.60 270.38 10.95 %
Fortinet Inc FTNT 100.00 101.54 11.40 90.14 10.94 %
Foundation Building Materials Inc FBM 20.00 21.23 3.20 18.03 10.93 %
Cheetah Mobile Inc (ADR) CMCM 3.00 3.35 0.65 2.71 10.91 %
NetScout Systems, Inc. NTCT 25.00 25.14 2.60 22.54 10.91 %
Commercial Metals Company CMC 20.00 20.14 2.10 18.04 10.90 %
Dicks Sporting Goods Inc DKS 40.00 40.87 4.80 36.07 10.90 %
Direxion Daily Financial Bear 3X Shares FAZ 30.00 30.60 3.55 27.05 10.89 %
Koppers Holdings Inc. KOP 40.00 41.67 5.60 36.07 10.90 %
Amedisys Inc AMED 150.00 152.83 17.55 135.28 10.88 %
Encore Capital Group, Inc. ECPG 35.00 36.48 4.90 31.58 10.83 %
Aimmune Therapeutics Inc AIMT 25.00 26.66 4.10 22.56 10.82 %
American Airlines Group Inc AAL 28.00 28.87 3.60 25.27 10.80 %
Square Inc SQ 60.00 64.70 10.55 54.15 10.80 %
IQIYI Inc IQ 15.00 17.49 3.95 13.54 10.78 %
Cenovus Energy Inc CVE 9.00 9.28 1.15 8.12 10.77 %
Mohawk Industries, Inc. MHK 140.00 140.39 14.00 126.39 10.77 %
Newmark Group Inc NMRK 12.50 12.54 1.25 11.29 10.77 %
Pilgrim's Pride Corporation PPC 32.00 32.29 3.40 28.89 10.76 %
Welbilt Inc WBT 17.50 17.55 1.75 15.80 10.76 %
Cardiovascular Systems Inc CSII 40.00 44.32 8.20 36.12 10.74 %
IDT Corporation IDT 6.00 6.67 1.25 5.42 10.70 %
KBR, Inc. KBR 30.00 30.06 2.95 27.11 10.66 %
Noah Holdings Limited (ADR) NOAH 25.00 28.39 5.80 22.59 10.67 %
Incyte Corporation INCY 85.00 86.63 9.80 76.83 10.63 %
Avaya Holdings Corp AVYA 10.00 12.44 3.40 9.04 10.62 %
BlackBerry Ltd BB 5.00 5.47 0.95 4.52 10.62 %
Five Prime Therapeutics Inc FPRX 2.50 3.51 1.25 2.26 10.62 %
GlycoMimetics Inc GLYC 5.00 6.22 1.70 4.52 10.62 %
El Pollo LoCo Holdings Inc LOCO 14.00 14.61 1.95 12.66 10.63 %
Triumph Group Inc TGI 25.00 28.50 5.90 22.60 10.62 %
TTM Technologies, Inc. TTMI 12.50 12.85 1.55 11.30 10.62 %
Expedia Group Inc EXPE 95.00 95.72 9.80 85.92 10.57 %
Qorvo Inc QRVO 100.00 103.74 13.30 90.44 10.57 %
Stratasys Ltd SSYS 17.50 19.13 3.30 15.83 10.55 %
Ultra Oil & Gas ProShares DIG 23.00 23.91 3.10 20.81 10.52 %
Zai Lab Ltd ZLAB 35.00 38.87 7.20 31.67 10.51 %
Imax Corp (USA) IMAX 21.00 21.06 2.05 19.01 10.47 %
Lear Corporation LEA 120.00 121.92 13.30 108.62 10.48 %
Pioneer Natural Resources PXD 130.00 134.28 16.60 117.68 10.47 %
Take-Two Interactive Software Inc TTWO 120.00 123.82 15.20 108.62 10.48 %
ProShares UltraPro Short NASDAQ Biotechnology ZBIO 11.00 11.76 1.80 9.96 10.44 %
Banco Bradesco SA (ADR) BBD 8.00 8.03 0.78 7.25 10.42 %
Bottomline Technologies EPAY 45.00 47.75 7.00 40.75 10.43 %
NuVasive, Inc. NUVA 70.00 73.40 10.00 63.40 10.41 %
Forterra Inc FRTA 10.00 11.36 2.30 9.06 10.38 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.45 1.86 13.59 10.38 %
Radiant Logistics Inc RLGT 5.00 5.23 0.70 4.53 10.38 %
Buckle Inc BKE 22.50 23.59 3.20 20.39 10.35 %
Ebix Inc EBIX 30.00 34.49 7.30 27.19 10.33 %
Sasol Limited (ADR) SSL 17.50 19.26 3.40 15.86 10.34 %
LifeVantage Corp LFVN 12.50 14.18 2.85 11.33 10.33 %
Navigator Holdings Ltd NVGS 12.50 12.73 1.40 11.33 10.33 %
ProShares VIX Mid-Term Futures ETF VIXM 22.00 22.09 2.15 19.94 10.33 %
Surgery Partners Inc SGRY 10.00 11.77 2.70 9.07 10.31 %
Stemline Therapeutics Inc STML 7.50 9.90 3.10 6.80 10.29 %
Berry Global Group Inc BERY 40.00 41.37 5.10 36.27 10.28 %
Altice USA Inc ATUS 26.00 26.88 3.30 23.58 10.26 %
Affiliated Managers Group, Inc. AMG 85.00 85.01 7.90 77.11 10.23 %
AMC Entertainment Holdings Inc AMC 8.00 8.76 1.50 7.26 10.19 %
Alliance Data Systems Corporation ADS 100.00 103.46 12.70 90.76 10.18 %
Red Robin Gourmet Burgers, Inc. RRGB 25.00 26.09 3.40 22.69 10.18 %
Semtech Corporation SMTC 50.00 52.38 7.00 45.38 10.18 %
Burlington Stores Inc BURL 200.00 207.34 25.80 181.54 10.17 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 18.00 18.39 2.05 16.34 10.16 %
Lam Research Corporation LRCX 280.00 283.77 29.55 254.22 10.14 %
Puxin Ltd NEW 10.00 10.88 1.80 9.08 10.13 %
UltraShort FTSE/Xinhua China 25 ProShare FXP 63.00 63.61 6.40 57.21 10.12 %
Halliburton Company HAL 20.00 20.47 2.30 18.17 10.07 %
Progress Software Corp PRGS 40.00 41.35 5.00 36.35 10.04 %
Haemonetics Corporation HAE 120.00 120.47 11.40 109.07 10.02 %
MGP Ingredients Inc MGPI 40.00 43.96 7.60 36.36 10.01 %
Bio-Rad Laboratories, Inc. BIO 350.00 355.82 37.60 318.22 9.99 %
Xilinx, Inc. XLNX 90.00 93.65 11.80 81.85 9.96 %
Aravive Inc ARAV 5.00 6.75 2.20 4.55 9.89 %
Chipotle Mexican Grill, Inc. CMG 750.00 754.66 72.20 682.46 9.90 %
Entercom Communications Corp. ETM 4.00 4.79 1.15 3.64 9.89 %
Hecla Mining Company HL 2.00 2.40 0.58 1.82 9.89 %
KLA Corp KLAC 175.00 177.86 18.60 159.26 9.88 %
Premier Inc PINC 35.00 36.65 4.80 31.85 9.89 %
ScanSource, Inc. SCSC 35.00 35.25 3.40 31.85 9.89 %
ASGN Inc ASGN 65.00 67.06 7.90 59.16 9.87 %
Quidel Corporation QDEL 60.00 64.21 9.60 54.61 9.87 %
Viper Energy Partners LP VNOM 24.00 24.35 2.50 21.85 9.84 %
Best Buy Co Inc BBY 75.00 77.10 8.80 68.30 9.81 %
Celestica Inc CLS 7.50 7.88 1.05 6.83 9.81 %
Century Casinos, Inc. CNTY 7.50 7.78 0.95 6.83 9.81 %
Evercore Inc EVR 75.00 75.80 7.50 68.30 9.81 %
Sierra Wireless, Inc. (USA) SWIR 7.50 8.03 1.20 6.83 9.81 %
Dril-Quip, Inc. DRQ 40.00 44.93 8.50 36.43 9.80 %
General Electric Company GE 11.00 11.51 1.49 10.02 9.78 %
Molina Healthcare, Inc. MOH 125.00 129.69 15.80 113.89 9.76 %
Facebook Inc FB 195.00 195.09 17.40 177.69 9.74 %
Magellan Health Inc MGLN 70.00 72.59 8.80 63.79 9.74 %
NXP Semiconductors NV NXPI 115.00 117.47 12.65 104.82 9.71 %
Palo Alto Networks Inc PANW 240.00 247.00 28.25 218.75 9.71 %
TriNet Group Inc TNET 50.00 54.67 9.10 45.57 9.72 %
Echo Global Logistics, Inc. ECHO 20.00 20.63 2.40 18.23 9.71 %
Arrow Electronics, Inc. ARW 80.00 80.03 7.10 72.94 9.69 %
Zynga Inc ZNGA 6.00 6.27 0.80 5.47 9.69 %
Cigna Corp CI 195.00 196.05 18.25 177.80 9.67 %
Eagle Bancorp, Inc. EGBN 45.00 45.03 4.00 41.03 9.68 %
Asure Software Inc ASUR 7.50 8.64 1.80 6.84 9.65 %
Discovery Communications DISCK 27.50 27.88 2.80 25.08 9.65 %
FTI Consulting, Inc. FCN 105.00 106.27 10.50 95.77 9.64 %
Advance Auto Parts, Inc. AAP 160.00 162.65 16.70 145.95 9.63 %
Boeing Co BA 370.00 371.50 33.90 337.60 9.60 %
Carpenter Technology Corporation CRS 50.00 52.93 7.30 45.63 9.58 %
Kirby Corporation KEX 80.00 83.02 10.00 73.02 9.56 %
SeaSpine Holdings Corp SPNE 12.50 13.06 1.65 11.41 9.55 %
United Airlines Holdings Inc UAL 92.50 92.53 8.10 84.43 9.56 %
Barrick Gold Corp (USA) GOLD 16.00 16.56 1.95 14.61 9.51 %
Blackbaud, Inc. BLKB 80.00 83.66 10.60 73.06 9.50 %
Canadian Natural Resources Ltd (USA) CNQ 28.00 28.02 2.45 25.57 9.50 %
Domino's Pizza, Inc. DPZ 280.00 281.38 25.70 255.68 9.51 %
Capital Senior Living Corporation CSU 3.00 3.89 1.15 2.74 9.49 %
Iamgold Corp IAG 3.00 3.54 0.80 2.74 9.49 %
Installed Building Products Inc IBP 65.00 69.77 10.40 59.37 9.48 %
Msci Inc MSCI 250.00 250.04 21.60 228.44 9.44 %
Emergent Biosolutions Inc EBS 50.00 54.80 9.10 45.70 9.41 %
Activision Blizzard, Inc. ATVI 52.50 53.44 5.45 47.99 9.40 %
InterDigital Wireless Inc IDCC 57.50 58.38 5.80 52.58 9.36 %
Rosetta Stone Inc RST 12.50 14.43 3.00 11.43 9.36 %
Ryanair Holdings plc (ADR) RYAAY 85.00 86.05 8.30 77.75 9.32 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 21.00 21.98 2.77 19.21 9.32 %
Newell Brands Inc NWL 19.00 19.73 2.35 17.38 9.29 %
Viewray Inc VRAY 2.00 2.78 0.95 1.83 9.29 %
Air Transport Services Group Inc. ATSG 22.50 23.99 3.40 20.59 9.28 %
CEVA, Inc. CEVA 25.00 27.38 4.50 22.88 9.27 %
CNOOC Ltd (ADR) CEO 155.00 155.29 13.40 141.89 9.24 %
Pra Group Inc PRAA 35.00 36.44 4.40 32.04 9.24 %
Schlumberger Limited. SLB 35.00 35.34 3.30 32.04 9.24 %
Microchip Technology Inc. MCHP 92.50 94.59 9.90 84.69 9.22 %
Middleby Corp MIDD 115.00 117.50 12.20 105.30 9.21 %
Columbus McKinnon Corp. CMCO 40.00 40.34 3.70 36.64 9.17 %
Houghton Mifflin Harcourt Co HMHC 5.00 5.93 1.35 4.58 9.17 %
Jazz Pharmaceuticals PLC JAZZ 135.00 138.68 15.00 123.68 9.15 %
Applied Materials, Inc. AMAT 60.00 62.04 7.05 54.99 9.11 %
MGM Resorts International MGM 31.00 31.17 2.76 28.41 9.12 %
QUALCOMM, Inc. QCOM 90.00 90.88 8.40 82.48 9.12 %
Dine Brands Global Inc DIN 75.00 78.44 9.70 68.74 9.11 %
Monolithic Power Systems, Inc. MPWR 160.00 162.49 15.80 146.69 9.07 %
Toll Brothers Inc TOL 40.00 40.07 3.40 36.67 9.08 %
Fiat Chrysler Automobiles NV FCAU 16.00 16.02 1.35 14.67 9.07 %
Lindsay Corporation LNN 85.00 88.34 10.40 77.94 9.06 %
Unifi, Inc. UFI 22.50 24.63 4.00 20.63 9.06 %
Wheaton Precious Metals Corp WPM 26.00 26.94 3.10 23.84 9.06 %
Charles Schwab Corp SCHW 44.00 44.35 4.00 40.35 9.05 %
Tilray Inc TLRY 17.50 19.95 3.90 16.05 9.03 %
Fiesta Restaurant Group Inc FRGI 7.50 9.28 2.40 6.88 9.01 %
Norwegian Cruise Line Holdings Ltd NCLH 52.50 53.07 4.90 48.17 8.99 %
AutoZone, Inc. AZO 1,170.00 1,170.62 96.90 1,073.72 8.97 %
Cameco Corp (USA) CCJ 9.00 9.56 1.30 8.26 8.96 %
Live Oak Bancshares Inc LOB 17.50 18.31 2.25 16.06 8.97 %
Ameriprise Financial, Inc. AMP 160.00 160.17 13.30 146.87 8.94 %
Electronic Arts Inc. EA 95.00 97.50 10.30 87.20 8.94 %
Interactive Brokers Group, Inc. IBKR 45.00 46.51 5.20 41.31 8.93 %
salesforce.com, inc. CRM 160.00 163.20 16.30 146.90 8.92 %
The Providence Service Corporation PRSC 60.00 62.79 7.70 55.09 8.91 %
Simulations Plus, Inc. SLP 30.00 34.84 7.30 27.54 8.92 %
Casella Waste Systems Inc. CWST 40.00 41.84 5.10 36.74 8.87 %
ProShares Ultra S&P500 (ETF) SSO 140.00 140.99 12.40 128.59 8.87 %
AVX Corporation AVX 15.00 15.03 1.25 13.78 8.85 %
FirstCash Inc FCFS 80.00 80.49 7.00 73.49 8.86 %
Greenhill & Co., Inc. GHL 15.00 17.38 3.60 13.78 8.85 %
Astec Industries, Inc. ASTE 35.00 37.76 5.60 32.16 8.83 %
FedEx Corporation FDX 155.00 158.41 16.00 142.41 8.84 %
HMS Holdings Corp HMSY 25.00 28.57 5.60 22.97 8.84 %
PJT Partners Inc PJT 40.00 42.15 5.40 36.75 8.84 %
Silicon Motion Technology Corp. (ADR) SIMO 40.00 42.65 5.90 36.75 8.84 %
ViaSat, Inc. VSAT 70.00 71.82 7.50 64.32 8.83 %
Globus Medical Inc GMED 52.50 54.95 6.70 48.25 8.81 %
Xperi Corp XPER 20.00 20.83 2.45 18.38 8.81 %
Vale SA (ADR) VALE 11.00 11.46 1.35 10.11 8.80 %
Dollar Tree, Inc. DLTR 105.00 108.84 12.30 96.54 8.76 %
M.D.C. Holdings, Inc. MDC 38.00 38.84 3.90 34.94 8.76 %
Spirit AeroSystems Holdings, Inc. SPR 90.00 92.05 9.30 82.75 8.76 %
EnerSys ENS 65.00 68.48 8.70 59.78 8.73 %
Ipath Series b Bloomberg Coffee Subindex Total Return Etn JO 35.00 35.39 3.20 32.19 8.73 %
Acadia Healthcare Company Inc ACHC 30.00 31.50 3.90 27.60 8.70 %
Covenant Transportation Group, Inc. CVTI 12.50 14.80 3.30 11.50 8.70 %
Foamix Pharmaceuticals Ltd FOMX 3.00 3.41 0.65 2.76 8.70 %
Gerdau SA (ADR) GGB 3.50 3.67 0.45 3.22 8.70 %
GeoPark Ltd GPRK 17.50 19.00 2.90 16.10 8.70 %
Napco Security Technologies Inc NSSC 25.00 29.70 6.70 23.00 8.70 %
Owens & Minor, Inc. OMI 5.00 6.65 2.05 4.60 8.70 %
Sandstorm Gold Ltd. SAND 6.00 6.67 1.15 5.52 8.70 %
TherapeuticsMD Inc TXMD 2.00 2.74 0.90 1.84 8.70 %
FactSet Research Systems Inc. FDS 250.00 254.84 24.80 230.04 8.68 %
Broadcom Inc AVGO 310.00 312.89 27.60 285.29 8.66 %
Dollar General Corp. DG 160.00 160.17 12.90 147.27 8.64 %
iShares MSCI Brazil Index (ETF) EWZ 43.00 43.03 3.45 39.58 8.64 %
Halozyme Therapeutics, Inc. HALO 18.00 18.92 2.35 16.57 8.63 %
NetApp Inc. NTAP 60.00 62.88 7.65 55.23 8.64 %
Ducommun Incorporated DCO 45.00 49.53 8.10 41.43 8.62 %
Cheniere Energy, Inc. LNG 60.00 61.39 6.15 55.24 8.62 %
Marathon Petroleum Corp MPC 62.50 64.69 7.15 57.54 8.62 %
NovaGold Resources Inc. (USA) NG 6.00 6.62 1.10 5.53 8.60 %
Select Medical Holdings Corporation SEM 20.00 20.42 2.00 18.42 8.58 %
Lowe's Companies, Inc. LOW 115.00 115.53 9.60 105.93 8.56 %
Seagate Technology PLC STX 57.50 59.07 6.10 52.97 8.55 %
Intuitive Surgical, Inc. ISRG 560.00 569.55 53.50 516.05 8.52 %
ConocoPhillips COP 57.50 58.25 5.25 53.00 8.49 %
Caterpillar Inc. CAT 145.00 145.33 11.65 133.68 8.47 %
Kroger Co KR 26.00 26.75 2.78 23.97 8.47 %
Whirlpool Corporation WHR 140.00 144.31 15.25 129.06 8.48 %
Rent-A-Center Inc RCII 24.00 24.43 2.30 22.13 8.45 %
SunOpta, Inc. (USA) STKL 2.50 2.71 0.40 2.31 8.46 %
Bruker Corporation BRKR 47.50 49.50 5.70 43.80 8.45 %
Nordson Corporation NDSN 160.00 163.27 15.70 147.57 8.42 %
Plexus Corp. PLXS 75.00 75.98 6.80 69.18 8.41 %
Forrester Research, Inc. FORR 35.00 36.99 4.70 32.29 8.39 %
Adobe Inc ADBE 290.00 297.48 29.85 267.63 8.36 %
Direxion Daily Japan 3X Bull Shares JPNL 63.00 63.74 5.60 58.14 8.36 %
Matson Inc MATX 35.00 36.60 4.30 32.30 8.36 %
SPDR S&P Biotech (ETF) XBI 84.00 84.77 7.25 77.52 8.36 %
FARO Technologies, Inc. FARO 45.00 48.84 7.30 41.54 8.33 %
ISHARES GENOMICS IMMUNOLOGY AND HEALTHCARE ETF IDNA 26.00 26.90 2.90 24.00 8.34 %
Intuit Inc. INTU 260.00 266.17 26.20 239.97 8.35 %
Amazon.com, Inc. AMZN 1,730.00 1,739.08 141.85 1,597.23 8.31 %
Regis Corporation RGS 15.00 16.25 2.40 13.85 8.30 %
CBS Corporation CBS 37.50 38.58 3.95 34.63 8.29 %
Compania de Minas Buenaventura SAA (ADR) BVN 14.00 14.73 1.80 12.93 8.28 %
Charter Communications Inc CHTR 475.00 475.61 36.90 438.71 8.27 %
Norfolk Southern Corp. NSC 190.00 191.07 15.60 175.47 8.28 %
Carter's, Inc. CRI 100.00 104.17 11.80 92.37 8.26 %
D. R. Horton Inc DHI 52.50 53.49 5.00 48.49 8.27 %
West Pharmaceutical Services Inc. WST 150.00 150.14 11.60 138.54 8.27 %
Golden Ocean Group Ltd GOGL 5.00 5.42 0.80 4.62 8.23 %
Hyster-Yale Materials Handling Inc HY 55.00 57.32 6.50 50.82 8.23 %
Travelcenters of America Inc TA 7.50 9.88 2.95 6.93 8.23 %
Booking Holdings Inc BKNG 1,840.00 1,848.10 147.50 1,700.60 8.20 %
Compass Minerals International, Inc. CMP 55.00 55.73 4.90 50.83 8.20 %
Timken Co TKR 52.50 53.92 5.40 48.52 8.20 %
Ferrari NV RACE 165.00 167.01 14.50 152.51 8.19 %
ArcBest Corp ARCB 25.00 29.21 6.10 23.11 8.18 %
Huron Consulting Group HURN 65.00 66.09 6.00 60.09 8.17 %
Primerica, Inc. PRI 130.00 130.58 10.40 120.18 8.17 %
Viavi Solutions Inc VIAV 15.00 15.77 1.90 13.87 8.15 %
GATX Corporation GATX 80.00 80.69 6.70 73.99 8.12 %
ProShares UltraShort S&P500 (ETF) SDS 26.00 26.77 2.72 24.05 8.11 %
Southern Copper Corp SCCO 37.00 37.73 3.50 34.23 8.09 %
JetBlue Airways Corporation JBLU 19.00 19.63 2.05 17.58 8.08 %
Aegion Corp AEGN 20.00 21.61 3.10 18.51 8.05 %
Autoliv Inc. ALV 80.00 83.34 9.30 74.04 8.05 %
Belden Inc. BDC 50.00 53.28 7.00 46.28 8.04 %
Century Communities Inc CCS 25.00 28.14 5.00 23.14 8.04 %
KKR & Co Inc KKR 29.00 29.84 3.00 26.84 8.05 %
Newmont Goldcorp Corp NEM 37.00 37.60 3.35 34.25 8.03 %
Textron Inc. TXT 45.00 47.06 5.40 41.66 8.02 %
Las Vegas Sands Corp. LVS 62.50 62.67 4.80 57.87 8.00 %
TransUnion TRU 85.00 85.81 7.10 78.71 7.99 %
Blackstone Group Inc BX 52.50 52.52 3.90 48.62 7.98 %
Alphabet Inc GOOGL 1,330.00 1,333.22 101.40 1,231.82 7.97 %
MSC Industrial Direct Co Inc MSM 75.00 75.37 5.90 69.47 7.96 %
Hexcel Corporation HXL 80.00 80.02 5.90 74.12 7.93 %
Travelzoo TZOO 7.50 9.65 2.70 6.95 7.91 %
Vedanta Ltd (ADR) VEDL 7.50 8.05 1.10 6.95 7.91 %
Korn Ferry KFY 35.00 38.44 6.00 32.44 7.89 %
Lennox International Inc. LII 250.00 254.62 22.90 231.72 7.89 %
Target Corporation TGT 110.00 113.21 11.25 101.96 7.89 %
CACI International Inc CACI 230.00 232.11 18.90 213.21 7.87 %
Paypal Holdings Inc PYPL 100.00 104.20 11.50 92.70 7.87 %
Southwest Airlines Co LUV 57.50 57.81 4.50 53.31 7.86 %
T-Mobile Us Inc TMUS 77.50 78.05 6.20 71.85 7.86 %
Google Inc. GOOG 1,330.00 1,334.86 101.70 1,233.16 7.85 %
Simpson Manufacturing Co, Inc. SSD 80.00 81.28 7.10 74.18 7.85 %
Univar Solutions Inc UNVR 22.50 23.61 2.75 20.86 7.86 %
CVR Energy, Inc. CVI 45.00 46.53 4.80 41.73 7.84 %
LyondellBasell Industries NV LYB 95.00 96.00 7.90 88.10 7.83 %
Quanex Building Products Corporation NX 17.50 19.08 2.85 16.23 7.83 %
ESCO Technologies Inc. ESE 85.00 85.34 6.50 78.84 7.81 %
Greenbrier Companies Inc GBX 25.00 29.19 6.00 23.19 7.81 %
Verint Systems Inc. VRNT 45.00 48.54 6.80 41.74 7.81 %
Credit Suisse Group AG (ADR) CS 13.00 13.01 0.95 12.06 7.79 %
Grupo Aeroportuario dl Srst SAB CV (ADR) ASR 170.00 171.94 14.20 157.74 7.77 %
Jack in the Box Inc. JACK 85.00 86.17 7.30 78.87 7.77 %
Wintrust Financial Corp WTFC 65.00 66.01 5.70 60.31 7.78 %
Churchill Downs, Inc. CHDN 125.00 126.50 10.50 116.00 7.76 %
Era Group Inc ERA 7.50 9.86 2.90 6.96 7.76 %
Kadmon Holdings Inc KDMN 2.50 3.92 1.60 2.32 7.76 %
Newpark Resources Inc NR 5.00 6.19 1.55 4.64 7.76 %
Post Holdings Inc POST 105.00 106.34 8.90 97.44 7.76 %
PPDAI Group Inc - ADR PPDF 2.50 3.02 0.70 2.32 7.76 %
Advanced Drainage Systems Inc WMS 35.00 36.78 4.30 32.48 7.76 %
Littelfuse, Inc. LFUS 175.00 178.52 16.10 162.42 7.75 %
PerkinElmer, Inc. PKI 90.00 90.95 7.40 83.55 7.72 %
Ultra S&P SmallCap600 ProShares SAA 101.00 101.25 7.50 93.75 7.73 %
Tetra Tech, Inc. TTEK 85.00 87.10 8.20 78.90 7.73 %
TechTarget Inc TTGT 25.00 28.81 5.60 23.21 7.71 %
SPDR S&P Oil & Gas Equipt & Servs. (ETF) XES 6.00 6.87 1.30 5.57 7.72 %
Conagra Brands Inc CAG 28.00 28.80 2.80 26.00 7.69 %
Hologic, Inc. HOLX 47.00 47.14 3.50 43.64 7.70 %
Synchrony Financial SYF 37.00 37.05 2.70 34.35 7.70 %
Gentherm Inc THRM 40.00 41.84 4.70 37.14 7.70 %
Valero Energy Corporation VLO 100.00 100.60 7.75 92.85 7.70 %
Macerich Co MAC 27.50 27.79 2.25 25.54 7.67 %
Manchester United PLC MANU 16.00 16.26 1.40 14.86 7.67 %
EnPro Industries, Inc. NPO 60.00 64.02 8.30 55.72 7.68 %
Royal Caribbean Cruises Ltd RCL 115.00 117.90 11.10 106.80 7.68 %
Fiserv Inc FISV 110.00 113.87 11.70 102.17 7.66 %
VanEck Vectors Gold Miners ETF GDX 26.00 26.75 2.60 24.15 7.66 %
HollyFrontier Corp HFC 50.00 52.54 6.10 46.44 7.67 %
Deere & Company DE 170.00 174.47 16.55 157.92 7.65 %
Intel Corporation INTC 57.50 57.96 4.55 53.41 7.66 %
Fortune Brands Home & Security Inc FBHS 62.50 63.06 5.00 58.06 7.65 %
HD Supply Holdings Inc HDS 40.00 40.76 3.60 37.16 7.64 %
Knowles Corp KN 20.00 22.08 3.50 18.58 7.64 %
Northwest Pipe Company NWPX 30.00 33.57 5.70 27.87 7.64 %
Sherwin-Williams Co SHW 590.00 592.69 44.60 548.09 7.65 %
Aecom ACM 42.50 43.19 3.70 39.49 7.62 %
CDW Corp CDW 135.00 136.55 11.10 125.45 7.61 %
Snap-on Incorporated SNA 160.00 163.67 15.00 148.67 7.62 %
Jones Lang LaSalle Inc JLL 160.00 163.79 15.10 148.69 7.61 %
Cardinal Health Inc CAH 55.00 56.23 5.10 51.13 7.58 %
Magna International Inc. (USA) MGA 55.00 55.73 4.60 51.13 7.57 %
Nike Inc NKE 92.50 93.05 7.05 86.00 7.56 %
Synopsys, Inc. SNPS 135.00 139.71 14.20 125.51 7.56 %
Eagle Pharmaceuticals Inc EGRX 55.00 57.24 6.10 51.14 7.55 %
Intrepid Potash, Inc. IPI 2.00 2.36 0.50 1.86 7.53 %
Plug Power Inc PLUG 3.00 3.49 0.70 2.79 7.53 %
Equinix Inc EQIX 550.00 550.53 38.80 511.73 7.48 %
iShares Dow Jones US Oil & Gas Exp.(ETF) IEO 52.00 52.69 4.30 48.39 7.46 %
Ultra Gold ProShares UGL 46.00 46.11 3.30 42.81 7.45 %
Cisco Systems, Inc. CSCO 45.00 45.09 3.20 41.89 7.42 %
HCA Healthcare Inc HCA 135.00 138.07 12.40 125.67 7.42 %
Logitech International SA (USA) LOGI 42.00 43.00 3.90 39.10 7.42 %
Radware Ltd. RDWR 23.00 23.16 1.75 21.41 7.43 %
Tyler Technologies, Inc. TYL 280.00 284.84 24.20 260.64 7.43 %
Watts Water Technologies Inc WTS 95.00 95.33 6.90 88.43 7.43 %
Sony Corp (ADR) SNE 60.00 62.06 6.20 55.86 7.41 %
Zimmer Biomet Holdings Inc ZBH 145.00 146.79 11.80 134.99 7.42 %
Anthem Inc ANTM 290.00 297.75 27.70 270.05 7.39 %
Hilton Grand Vacations Inc HGV 35.00 35.15 2.55 32.60 7.36 %
Celanese Corporation CE 125.00 125.94 9.50 116.44 7.35 %
Gilead Sciences, Inc. GILD 65.00 65.05 4.50 60.55 7.35 %
Brunswick Corporation BC 55.00 59.24 8.00 51.24 7.34 %
Goldman Sachs Group Inc GS 220.00 220.30 15.35 204.95 7.34 %
Union Pacific Corporation UNP 175.00 176.22 13.20 163.02 7.35 %
Apple Inc. AAPL 260.00 265.75 23.50 242.25 7.33 %
Fortive Corp FTV 70.00 71.62 6.40 65.22 7.33 %
Valmont Industries, Inc. VMI 140.00 141.97 11.50 130.47 7.31 %
Viacom, Inc. VIAB 22.50 23.07 2.10 20.97 7.30 %
Venator Materials PLC VNTR 2.50 3.93 1.60 2.33 7.30 %
Market Vectors Semiconductor ETF SMH 134.00 134.30 9.40 124.90 7.29 %
Brink's Company BCO 87.50 89.27 7.70 81.57 7.27 %
Computer Programs & Systems, Inc. CPSI 25.00 26.50 3.20 23.30 7.27 %
W. R. Grace & Co GRA 67.50 67.63 4.70 62.93 7.26 %
Illinois Tool Works Inc. ITW 175.00 175.15 12.00 163.15 7.26 %
ProShares Ultra Financials ETF UYG 50.00 50.52 3.90 46.62 7.26 %
Gorman-Rupp Co GRC 35.00 36.14 3.50 32.64 7.23 %
CNO Financial Group Inc CNO 18.00 18.29 1.50 16.79 7.21 %
UltraShort Lehman 20+ Trsy ProShares TBT 26.00 26.07 1.82 24.25 7.22 %
Curtiss-Wright Corp. CW 140.00 141.10 10.50 130.60 7.20 %
Cross Country Healthcare, Inc. CCRN 10.00 12.23 2.90 9.33 7.18 %
China Southern Airlines Co Ltd (ADR) ZNH 30.00 31.99 4.00 27.99 7.18 %
Tanger Factory Outlet Centers Inc. SKT 16.00 16.28 1.35 14.93 7.17 %
Worthington Industries, Inc. WOR 35.00 36.66 4.00 32.66 7.16 %
Kraft Heinz Co KHC 30.00 31.30 3.30 28.00 7.14 %
Morgan Stanley MS 48.00 49.00 4.20 44.80 7.14 %
Natural Grocers by Vitamin Cottage Inc NGVC 7.50 9.30 2.30 7.00 7.14 %
NRG Energy Inc NRG 39.00 39.80 3.40 36.40 7.14 %
SPX Corp SPXC 45.00 47.60 5.60 42.00 7.14 %
CBRE Group Inc CBRE 55.00 56.44 5.10 51.34 7.13 %
Akorn, Inc. AKRX 4.00 4.08 0.35 3.73 7.10 %
Chemed Corporation CHE 400.00 406.78 33.30 373.48 7.10 %
Scotts Miracle-Gro Co SMG 105.00 106.44 8.40 98.03 7.10 %
Texas Roadhouse Inc TXRH 55.00 57.66 6.30 51.36 7.09 %
Verisign, Inc. VRSN 185.00 186.75 14.00 172.75 7.09 %
Cornerstone Building Brands Inc CNR 5.00 6.92 2.25 4.67 7.07 %
Allscripts Healthcare Solutions Inc MDRX 10.00 10.99 1.65 9.34 7.07 %
Manitex International Inc MNTX 5.00 5.92 1.25 4.67 7.07 %
Apollo Global Management Inc APO 43.00 43.98 3.80 40.18 7.02 %
Capital One Financial Corp. COF 95.00 97.37 8.60 88.77 7.02 %
Mastercard Inc MA 280.00 280.72 19.10 261.62 7.03 %
Mobil'nye Telesistemy PAO (ADR) MBT 9.00 9.46 1.05 8.41 7.02 %
ServisFirst Bancshares, Inc. SFBS 35.00 36.11 3.40 32.71 7.00 %
CSG Systems International, Inc. CSGS 55.00 57.01 5.60 51.41 6.98 %
iShares NASDAQ Biotechnology Index (ETF) IBB 111.00 111.55 7.80 103.75 6.99 %
Cerner Corporation CERN 67.50 68.40 5.30 63.10 6.97 %
Lazard Ltd LAZ 37.00 37.79 3.20 34.59 6.97 %
Magnolia Oil & Gas Corp MGY 10.00 11.70 2.35 9.35 6.95 %
ManpowerGroup Inc. MAN 90.00 93.26 9.10 84.16 6.94 %
Masimo Corporation MASI 145.00 149.79 14.20 135.59 6.94 %
Monster Beverage Corp MNST 55.00 58.64 7.20 51.44 6.92 %
Performance Food Group Co PFGC 45.00 46.19 4.10 42.09 6.91 %
Citigroup Inc C 72.50 74.38 6.55 67.83 6.88 %
Cummins Inc. CMI 180.00 183.99 15.60 168.39 6.89 %
Nu Skin Enterprises, Inc. NUS 35.00 39.24 6.50 32.74 6.90 %
Taubman Centers, Inc. TCO 35.00 35.09 2.35 32.74 6.90 %
Thermo Fisher Scientific Inc. TMO 300.00 306.57 25.90 280.67 6.89 %
AMC Networks Inc AMCX 35.00 39.65 6.90 32.75 6.87 %
Armstrong World Industries Inc AWI 95.00 99.19 10.30 88.89 6.87 %
Kansas City Southern KSU 150.00 153.55 13.20 140.35 6.88 %
Delta Air Lines, Inc. DAL 55.00 56.87 5.40 51.47 6.86 %
Digital Turbine Inc APPS 7.50 7.97 0.95 7.02 6.84 %
WellCare Health Plans, Inc. WCG 310.00 312.14 22.00 290.14 6.84 %
Materion Corp MTRN 55.00 59.59 8.10 51.49 6.82 %
eBay Inc EBAY 35.00 35.27 2.50 32.77 6.81 %
California Water Service Group CWT 50.00 50.22 3.40 46.82 6.79 %
NMI Holdings Inc NMIH 30.00 34.09 6.00 28.09 6.80 %
Wolverine World Wide, Inc. WWW 30.00 33.29 5.20 28.09 6.80 %
Hilton Worldwide Holdings Inc HLT 97.50 99.71 8.40 91.31 6.78 %
Gartner Inc IT 155.00 159.95 14.80 145.15 6.79 %
MGIC Investment Corp. MTG 14.00 14.08 0.97 13.11 6.79 %
Reliance Steel & Aluminum Co RS 110.00 113.14 10.10 103.04 6.75 %
Lincoln Electric Holdings, Inc. LECO 90.00 91.84 7.50 84.34 6.71 %
NewMarket Corporation NEU 495.00 499.87 36.00 463.87 6.71 %
Bristol-Myers Squibb Co BMY 57.50 58.59 4.70 53.89 6.70 %
Re/Max Holdings Inc RMAX 35.00 37.70 4.90 32.80 6.71 %
Canadian Pacific Railway Limited (USA) CP 240.00 241.84 16.90 224.94 6.70 %
Western Alliance Bancorporation WAL 50.00 51.56 4.70 46.86 6.70 %
Eastman Chemical Company EMN 77.50 79.67 7.00 72.67 6.65 %
Andersons Inc ANDE 22.50 23.15 2.05 21.10 6.64 %
Outfront Media Inc OUT 25.00 25.14 1.70 23.45 6.63 %
Texas Instruments Incorporated TXN 115.00 117.99 10.15 107.84 6.64 %
Direxion Daily CSI 300 China A Share Bear 1X Shares CHAD 29.00 29.15 1.95 27.20 6.62 %
iShares Dow Jones Transport. Avg. (ETF) IYT 195.00 195.40 12.50 182.90 6.62 %
Huntington Ingalls Industries Inc HII 250.00 256.92 22.40 234.52 6.60 %
Loma Negra Compania Indstrl Argentina SA LOMA 5.00 6.29 1.60 4.69 6.61 %
SAP SE (ADR) SAP 135.00 135.45 8.80 126.65 6.59 %
Werner Enterprises, Inc. WERN 35.00 37.84 5.00 32.84 6.58 %
BOK Financial Corporation BOKF 80.00 81.97 6.90 75.07 6.57 %
Sterling Construction Company, Inc. STRL 12.50 14.83 3.10 11.73 6.56 %
Amgen, Inc. AMGN 220.00 220.85 14.35 206.50 6.54 %
General Motors Company GM 36.00 36.89 3.10 33.79 6.54 %
Piper Jaffray Companies PJC 75.00 76.19 5.80 70.39 6.55 %
Sensata Technologies Holding PLC ST 50.00 52.43 5.50 46.93 6.54 %
Steven Madden, Ltd. SHOO 40.00 44.25 6.70 37.55 6.52 %
Air Products & Chemicals, Inc. APD 240.00 240.85 15.50 225.35 6.50 %
CVS Health Corp CVS 72.50 74.27 6.20 68.07 6.51 %
Loews Corporation L 50.00 50.15 3.20 46.95 6.50 %
Signature Bank SBNY 120.00 124.01 11.30 112.71 6.47 %
Oracle Corporation ORCL 55.00 56.42 4.75 51.67 6.44 %
Bank of America Corp BAC 32.00 32.92 2.85 30.07 6.42 %
Spark Energy Inc SPKE 10.00 10.55 1.15 9.40 6.39 %
Myers Industries, Inc. MYE 15.00 15.95 1.85 14.10 6.38 %
Ipath Series b S&p Gsci Crude Oil Etn OIL 11.00 11.84 1.50 10.34 6.38 %
RadNet Inc. RDNT 17.50 18.00 1.55 16.45 6.38 %
RYB Education Inc - ADR RYB 5.00 6.15 1.45 4.70 6.38 %
Townsquare Media Inc TSQ 7.50 7.90 0.85 7.05 6.38 %
Integra Lifesciences Holdings Corp IART 55.00 58.43 6.70 51.73 6.32 %
Kaiser Aluminum Corp. KALU 105.00 109.25 10.50 98.75 6.33 %
Ally Financial Inc ALLY 30.00 30.87 2.65 28.22 6.31 %
Hawkins, Inc. HWKN 40.00 41.73 4.10 37.63 6.30 %
Ormat Technologies, Inc. ORA 75.00 76.46 5.90 70.56 6.29 %
Hill-Rom Holdings, Inc. HRC 100.00 104.99 10.90 94.09 6.28 %
McCormick & Company, Incorporated MKC 160.00 162.37 11.80 150.57 6.26 %
Marten Transport, Ltd MRTN 20.00 21.57 2.75 18.82 6.27 %
Emerson Electric Co. EMR 72.50 73.53 5.30 68.23 6.26 %
ATN International Inc ATNI 50.00 54.76 7.70 47.06 6.25 %
Cosan Ltd (USA) CZZ 15.00 16.87 2.75 14.12 6.23 %
Laureate Education Inc LAUR 15.00 16.77 2.65 14.12 6.23 %
SBA Communications Corporation SBAC 230.00 237.34 20.80 216.54 6.22 %
Starbucks Corporation SBUX 82.50 84.22 6.55 77.67 6.22 %
Arch Capital Group Ltd. ACGL 40.00 40.62 2.95 37.67 6.19 %
Scholastic Corp SCHL 35.00 36.66 3.70 32.96 6.19 %
Cedar Fair, L.P. FUN 55.00 56.10 4.30 51.80 6.18 %
AbbVie Inc ABBV 87.50 88.64 6.20 82.44 6.14 %
Dow Inc DOW 52.50 54.86 5.40 49.46 6.15 %
UltraShort Gold ProShares GLL 56.00 56.76 4.00 52.76 6.14 %
Accenture Plc ACN 195.00 196.75 13.00 183.75 6.12 %
Dunkin Brands Group Inc DNKN 75.00 76.27 5.60 70.67 6.13 %
Stryker Corporation SYK 200.00 206.25 17.80 188.45 6.13 %
Walt Disney Co DIS 140.00 144.63 12.70 131.93 6.12 %
Costco Wholesale Corporation COST 300.00 303.69 20.95 282.74 6.10 %
Analog Devices, Inc. ADI 110.00 113.39 9.70 103.69 6.09 %
Morningstar, Inc. MORN 155.00 155.72 9.60 146.12 6.08 %
Toro Co TTC 75.00 76.30 5.60 70.70 6.08 %
Abbott Laboratories ABT 85.00 85.69 5.55 80.14 6.06 %
St. Joe Co JOE 18.00 18.12 1.15 16.97 6.07 %
UMB Financial Corp UMBF 65.00 65.79 4.50 61.29 6.05 %
Ecolab Inc. ECL 190.00 191.73 12.50 179.23 6.01 %
iShares MSCI India ETF INDA 34.00 34.17 2.10 32.07 6.02 %
TriMas Corp TRS 30.00 31.20 2.90 28.30 6.01 %
UnitedHealth Group Inc UNH 260.00 269.40 24.15 245.25 6.01 %
Visa Inc V 175.00 179.72 14.60 165.12 5.98 %
Heartland Express, Inc. HTLD 20.00 21.63 2.75 18.88 5.93 %
Smith & Nephew plc (ADR) SNN 42.50 43.22 3.10 40.12 5.93 %
Technology Select Sector SPDR Fund XLK 87.00 87.23 5.10 82.13 5.93 %
3M Co MMM 170.00 171.90 11.40 160.50 5.92 %
Market Vectors Biotech ETF BBH 133.00 133.99 8.40 125.59 5.90 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 202.00 202.72 11.99 190.73 5.91 %
Intercontinental Exchange Inc ICE 92.50 92.96 5.60 87.36 5.88 %
Meredith Corporation MDP 35.00 35.80 2.75 33.05 5.88 %
Altria Group Inc MO 47.50 47.97 3.10 44.87 5.86 %
Deutsche X-trackers Harvest CSI 500 China A-Shares Small Cap ETF ASHS 25.00 25.47 1.85 23.62 5.84 %
GCI Liberty Inc GLIBA 70.00 72.64 6.50 66.14 5.84 %
AMETEK, Inc. AME 95.00 98.18 8.40 89.78 5.81 %
J2 Global Inc JCOM 95.00 95.88 6.10 89.78 5.81 %
Prudential Financial Inc PRU 92.50 93.66 6.25 87.41 5.82 %
Tiffany & Co. TIF 125.00 125.08 6.95 118.13 5.82 %
Tenaris SA (ADR) TS 20.00 21.90 3.00 18.90 5.82 %
Ares Management Corp ARES 30.00 31.56 3.20 28.36 5.78 %
Booz Allen Hamilton Holding Corporation BAH 70.00 73.67 7.50 66.17 5.79 %
Embraer SA (ADR) ERJ 15.00 16.78 2.60 14.18 5.78 %
Citrix Systems, Inc. CTXS 110.00 112.60 8.60 104.00 5.77 %
Innovator IBD 50 ETF FFTY 34.00 34.70 2.55 32.15 5.75 %
Home Depot Inc HD 235.00 237.35 15.15 222.20 5.76 %
Ultra Real Estate ProShares URE 85.00 85.62 5.25 80.37 5.76 %
Automatic Data Processing ADP 170.00 171.18 10.40 160.78 5.73 %
First Trust Health Care AlphaDEX Fund FXH 80.00 80.86 5.20 75.66 5.74 %
Eli Lilly And Co LLY 110.00 113.18 9.15 104.03 5.74 %
Mondelez International Inc MDLZ 52.50 52.81 3.15 49.66 5.72 %
Procter & Gamble Co PG 120.00 120.50 7.00 113.50 5.73 %
First Trust ISE-Revere Natural Gas FCG 10.00 10.96 1.50 9.46 5.71 %
Suncor Energy Inc. (USA) SU 32.00 32.47 2.20 30.27 5.72 %
American International Group Inc AIG 52.50 53.92 4.25 49.67 5.70 %
Becton Dickinson and Co BDX 240.00 248.33 21.20 227.13 5.67 %
Sprouts Farmers Market Inc SFM 17.50 19.86 3.30 16.56 5.68 %
Cracker Barrel Old Country Store, Inc. CBRL 160.00 160.13 8.70 151.43 5.66 %
Honeywell International Inc. HON 180.00 181.71 11.35 170.36 5.66 %
Energy Select Sector SPDR (ETF) XLE 60.00 60.10 3.30 56.80 5.63 %
Pegasystems Inc. PEGA 70.00 74.48 8.20 66.28 5.61 %
Everi Holdings Inc EVRI 10.00 12.37 2.90 9.47 5.60 %
Nelnet, Inc. NNI 60.00 63.22 6.40 56.82 5.60 %
AXA Equitable Holdings Inc EQH 22.50 23.71 2.40 21.31 5.58 %
Livevol Forward Russell 2000 Index RUT 1,590.00 1,595.14 89.10 1,506.04 5.57 %
Walgreens Boots Alliance Inc WBA 60.00 62.14 5.30 56.84 5.56 %
Chevron Corporation CVX 120.00 120.61 6.90 113.71 5.53 %
Primoris Services Corp PRIM 20.00 21.65 2.70 18.95 5.54 %
Genpact Ltd G 40.00 40.71 2.80 37.91 5.51 %
iShares Dow Jones US Technology (ETF) IYW 220.00 222.20 13.70 208.50 5.52 %
United Parcel Service, Inc. UPS 120.00 123.73 10.00 113.73 5.51 %
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Fund ZROZ 136.00 136.80 7.90 128.90 5.51 %
Gildan Activewear Inc (USA) GIL 25.00 27.10 3.40 23.70 5.49 %
Home Bancshares Inc HOMB 17.50 18.44 1.85 16.59 5.49 %
Iclick Interactive Asia Group Ltd ICLK 2.50 3.22 0.85 2.37 5.49 %
Cboe Global Markets Inc CBOE 115.00 119.44 10.40 109.04 5.47 %
iShares Russell Microcap Index (ETF) IWC 92.00 92.03 4.80 87.23 5.47 %
Lockheed Martin Corporation LMT 390.00 393.55 23.80 369.75 5.48 %
Assurant, Inc. AIZ 130.00 132.08 8.80 123.28 5.45 %
MSCI Emerging Markets Index Option MXEF 1,040.00 1,048.79 62.50 986.29 5.45 %
Phillips 66 PSX 115.00 118.36 9.30 109.06 5.45 %
QTS Realty Trust Inc QTS 50.00 51.52 4.10 47.42 5.44 %
Wells Fargo & Co WFC 52.50 53.79 4.00 49.79 5.44 %
Sanofi SA (ADR) SNY 46.00 46.08 2.45 43.63 5.43 %
GLOBAL X ROBOTICS & ARTIFICI BOTZ 21.00 21.47 1.55 19.92 5.42 %
Medtronic PLC MDT 110.00 112.06 7.70 104.36 5.40 %
Choice Hotels International Inc CHH 90.00 92.40 7.00 85.40 5.39 %
Novo Nordisk A/S (ADR) NVO 55.00 57.29 5.10 52.19 5.38 %
PetroChina Company Limited (ADR) PTR 45.00 47.70 5.00 42.70 5.39 %
LeMaitre Vascular Inc LMAT 30.00 34.37 5.90 28.47 5.37 %
Bright Horizons Family Solutions Inc BFAM 145.00 149.44 11.80 137.64 5.35 %
HealthStream, Inc. HSTM 25.00 27.23 3.50 23.73 5.35 %
iShares Russell 2000 Index (ETF) IWM 158.00 158.92 8.96 149.96 5.36 %
Aberdeen Standard Silver ETF Trust SIVR 16.00 16.43 1.25 15.18 5.37 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 42.26 2.40 39.86 5.37 %
Leggett & Platt, Inc. LEG 50.00 53.37 5.90 47.47 5.33 %
Sculptor Capital Management Inc SCU 15.00 17.24 3.00 14.24 5.34 %
Berkshire Hathaway Inc. class B B 215.00 219.70 15.55 204.15 5.31 %
PCSB Financial Corp PCSB 20.00 20.24 1.25 18.99 5.32 %
Pfizer Inc. PFE 37.00 37.27 2.14 35.13 5.32 %
Tredegar Corporation TG 20.00 21.99 3.00 18.99 5.32 %
SEI Investments Company SEIC 60.00 62.78 5.80 56.98 5.30 %
Cheniere Energy Partners LP CQP 42.00 42.44 2.55 39.89 5.29 %
Danaher Corporation DHR 140.00 142.98 10.00 132.98 5.28 %
First Bancorp FBP 10.00 10.50 1.00 9.50 5.26 %
Kandi Technologies Group Inc KNDI 4.00 4.60 0.80 3.80 5.26 %
LogMeIn Inc LOGM 80.00 81.00 5.00 76.00 5.26 %
Pebblebrook Hotel Trust PEB 25.00 25.55 1.80 23.75 5.26 %
Perspecta Inc PRSP 25.00 27.75 4.00 23.75 5.26 %
Selective Insurance Group SIGI 65.00 66.95 5.20 61.75 5.26 %
Virtu Financial Inc VIRT 15.00 16.70 2.45 14.25 5.26 %
Controladora Vuela Co Avcn SA CV (ADR) VLRS 10.00 11.00 1.50 9.50 5.26 %
Dover Corp DOV 105.00 109.46 9.70 99.76 5.25 %
Barnes Group Inc. B 55.00 59.87 7.60 52.27 5.22 %
Comcast Corporation CMCSA 42.50 44.54 4.15 40.39 5.22 %
Six Flags Entertainment Corp SIX 42.50 44.59 4.20 40.39 5.22 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 51.00 51.97 3.50 48.47 5.22 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 41.11 2.14 38.97 5.21 %
Industrials Select Sector Index SIXI 820.00 825.06 45.60 779.46 5.20 %
ChannelAdvisor Corp ECOM 7.50 8.98 1.85 7.13 5.19 %
SPDR S&P China GXC 95.00 95.22 4.90 90.32 5.18 %
PowerShares NASDAQ Internet Portfolio PNQI 133.00 133.06 6.60 126.46 5.18 %
Global X Social Media Index ETF SOCL 32.00 32.38 1.95 30.43 5.18 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.70 2.86 41.84 5.16 %
Vanguard Growth ETF VUG 175.00 175.22 8.80 166.42 5.16 %
Itau Unibanco Holding SA (ADR) ITUB 8.00 8.56 0.95 7.61 5.12 %
Raytheon Company RTN 210.00 218.82 19.05 199.77 5.12 %
Steris PLC STE 145.00 148.83 10.90 137.93 5.13 %
Welltower Inc WELL 82.50 83.98 5.50 78.48 5.12 %
American Water Works Company Inc AWK 115.00 118.23 8.80 109.43 5.09 %
iShares S&P Latin America 40 Index (ETF) ILF 32.00 32.45 2.00 30.45 5.09 %
Liberty Broadband Corporation (Class C) LBRDK 115.00 117.63 8.20 109.43 5.09 %
NextEra Energy Inc NEE 230.00 231.44 12.60 218.84 5.10 %
Consumer Discretionary Select Sector Index SIXY 1,220.00 1,224.80 63.80 1,161.00 5.08 %
MPLX LP MPLX 23.00 23.64 1.75 21.89 5.07 %
CyrusOne Inc CONE 60.00 64.31 7.20 57.11 5.06 %
BP plc (ADR) BP 39.00 39.21 2.08 37.13 5.04 %
EZCORP Inc EZPW 5.00 5.16 0.40 4.76 5.04 %
Vanguard Small-Cap Growth ETF VBK 191.00 191.32 9.50 181.82 5.05 %
Vornado Realty Trust VNO 65.00 65.38 3.50 61.88 5.04 %
Xunlei Ltd XNET 2.50 4.68 2.30 2.38 5.04 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.14 2.19 40.95 5.01 %
Barclays PLC (ADR) BCS 8.00 8.77 1.15 7.62 4.99 %
JPMorgan Chase & Co. JPM 125.00 129.52 10.45 119.07 4.98 %
Robert Half International Inc. RHI 55.00 58.20 5.80 52.40 4.96 %
Verisk Analytics, Inc. VRSK 140.00 141.17 7.80 133.37 4.97 %
Kennedy-Wilson Holdings Inc KW 22.50 22.74 1.30 21.44 4.94 %
Sun Communities Inc SUI 155.00 159.40 11.70 147.70 4.94 %
Industrial Select Sector SPDR Fund XLI 82.00 82.30 4.15 78.15 4.93 %
Cincinnati Financial Corporation CINF 105.00 107.09 7.00 100.09 4.91 %
Metlife Inc MET 47.50 49.28 4.00 45.28 4.90 %
PureFunds ISE Cyber Security ETF HACK 41.00 41.19 2.10 39.09 4.89 %
Noble Midstream Partners LP NBLX 20.00 21.72 2.65 19.07 4.88 %
Omega Healthcare Investors Inc OHI 41.00 41.19 2.10 39.09 4.89 %
PQ Group Holdings Inc PQG 15.00 16.15 1.85 14.30 4.90 %
United Technologies Corporation UTX 145.00 149.40 11.15 138.25 4.88 %
iShares MSCI Cntry Asa Jpn Idx Fnd ETF AAXJ 70.00 70.15 3.40 66.75 4.87 %
Jefferies Financial Group Inc JEF 17.50 19.09 2.40 16.69 4.85 %
PowerShares KBW Bank Portfolio KBWB 56.00 56.01 2.60 53.41 4.85 %
Invesco Golden Dragon China ETF PGJ 39.00 39.30 2.10 37.20 4.84 %
EnLink Midstream LLC ENLC 5.00 5.32 0.55 4.77 4.82 %
International Business Machines Corp. IBM 130.00 134.36 10.30 124.06 4.79 %
SPDR S&P Insurance ETF KIE 35.00 35.10 1.70 33.40 4.79 %
Vanguard Energy ETF VDE 78.00 78.63 4.20 74.43 4.80 %
Walmart Inc WMT 115.00 118.89 9.15 109.74 4.79 %
Xcel Energy Inc XEL 60.00 60.86 3.60 57.26 4.79 %
Allegion PLC ALLE 115.00 119.16 9.40 109.76 4.77 %
Microsoft Corporation MSFT 145.00 149.95 11.55 138.40 4.77 %
Parsons Corp PSN 35.00 38.91 5.50 33.41 4.76 %
Phillips 66 Partners LP PSXP 55.00 55.15 2.65 52.50 4.76 %
Philip Morris International Inc. PM 82.50 84.76 6.00 78.76 4.75 %
ABB Ltd (ADR) ABB 22.00 22.20 1.20 21.00 4.74 %
Companhia Brasileira de Distribuicao CBD 17.50 18.96 2.25 16.71 4.73 %
CRH PLC (ADR) CRH 35.00 37.32 3.90 33.42 4.73 %
Entergy Corporation ETR 115.00 116.71 6.90 109.81 4.73 %
RLI Corp RLI 95.00 97.61 6.90 90.71 4.73 %
Market Vectors Retail ETF RTH 120.00 120.18 5.60 114.58 4.73 %
Himax Technologies, Inc. (ADR) HIMX 2.00 2.56 0.65 1.91 4.71 %
Innoviva Inc INVA 10.00 12.45 2.90 9.55 4.71 %
Mesabi Trust MSB 20.00 21.75 2.65 19.10 4.71 %
Fidelity National Financial Inc FNF 47.00 47.79 2.90 44.89 4.70 %
Merck & Co., Inc. MRK 82.50 84.90 6.10 78.80 4.70 %
ProShares Short MidCap 400 MYY 41.00 41.11 1.95 39.16 4.70 %
Archer Daniels Midland Co ADM 42.00 42.87 2.75 40.12 4.69 %
American States Water Co AWR 80.00 84.03 7.60 76.43 4.67 %
Broadridge Financial Solutions, Inc. BR 115.00 119.77 9.90 109.87 4.67 %
Waddell & Reed Financial, Inc. WDR 15.00 16.38 2.05 14.33 4.68 %
iShares S&P MidCap 400 Value Index (ETF) IJJ 166.00 166.32 7.70 158.62 4.65 %
Old National Bancorp ONB 18.00 18.25 1.05 17.20 4.65 %
Vanguard Mid-Cap Growth ETF VOT 153.00 153.49 7.30 146.19 4.66 %
Hartford Financial Services Group Inc HIG 60.00 61.99 4.65 57.34 4.64 %
Coca-Cola Co KO 52.50 52.67 2.50 50.17 4.64 %
Vishay Precision Group Inc VPG 30.00 34.97 6.30 28.67 4.64 %
Exxon Mobil Corporation XOM 67.50 69.17 4.65 64.52 4.62 %
S&P 500 Mini-SPX Options Index XSP 312.00 312.05 13.85 298.20 4.63 %
SPDR S&P 500 ETF Trust SPY 311.00 311.83 14.53 297.30 4.61 %
Vanguard Russell 2000 ETF VTWO 127.00 127.80 6.40 121.40 4.61 %
BB&T Corporation BBT 52.50 54.59 4.40 50.19 4.60 %
Kellogg Company K 62.50 64.65 4.90 59.75 4.60 %
LSB Industries, Inc. LXU 2.50 3.89 1.50 2.39 4.60 %
Carrols Restaurant Group Inc TAST 5.00 7.38 2.60 4.78 4.60 %
SPDR S&P Retail (ETF) XRT 44.00 44.86 2.80 42.06 4.61 %
KeyCorp KEY 18.00 18.97 1.76 17.21 4.59 %
Dolby Laboratories, Inc. DLB 65.00 69.36 7.20 62.16 4.57 %
Materials Select Sector Index SIXB 630.00 638.39 35.90 602.49 4.57 %
CMS Energy Corporation CMS 60.00 60.89 3.50 57.39 4.55 %
Heritage Insurance Holdings Inc HRTG 12.50 14.01 2.05 11.96 4.52 %
Matthews International Corp MATW 30.00 34.70 6.00 28.70 4.51 %
AT&T Inc. T 39.00 39.49 2.18 37.31 4.52 %
Consumer Discretionary SPDR (ETF) XLY 121.00 121.37 5.60 115.77 4.52 %
S&P 100 Index RTH OEX 1,380.00 1,388.81 68.30 1,320.51 4.51 %
Park National Corporation PRK 100.00 100.10 4.40 95.70 4.49 %
Materials Select Sector SPDR XLB 60.00 60.34 2.92 57.42 4.49 %
Allergan plc AGN 180.00 183.60 11.30 172.30 4.47 %
Oppenheimer Holdings Inc. (USA) OPY 25.00 27.43 3.50 23.93 4.47 %
WSFS Financial Corporation WSFS 40.00 43.59 5.30 38.29 4.47 %
CME Group Inc CME 200.00 204.20 12.70 191.50 4.44 %
First Bancorp FBNC 35.00 38.01 4.50 33.51 4.45 %
ROBO GLOBAL ROBOTICS AND AUT ROBO 40.00 41.00 2.70 38.30 4.44 %
Kaman Corporation KAMN 60.00 62.97 5.50 57.47 4.40 %
Livevol Forward Russell 1000 Index RUI 1,720.00 1,723.87 76.50 1,647.37 4.41 %
Nasdaq Inc NDAQ 100.00 103.59 7.80 95.79 4.40 %
Standard & Poors 500 Index SPX 3,100.00 3,120.46 151.10 2,969.36 4.40 %
Vanguard Total Stock Market ETF VTI 158.00 158.55 7.20 151.35 4.39 %
iShares MSCI BRIC ETF BKF 42.00 42.39 2.15 40.24 4.38 %
Enterprise Products Partners L.P. EPD 26.00 26.31 1.40 24.91 4.38 %
Bank of New York Mellon Corp BK 45.00 48.57 5.45 43.12 4.36 %
British American Tobacco PLC (ADR) BTI 35.00 36.84 3.30 33.54 4.35 %
Par Pacific Holdings Inc PARR 22.50 24.96 3.40 21.56 4.36 %
iShares Core MSCI Emerging Markets ETF IEMG 51.00 51.83 2.95 48.88 4.34 %
Knoll Inc KNL 25.00 27.26 3.30 23.96 4.34 %
Invesco S&P 500 Eql Wght ETF RSP 112.00 112.54 5.20 107.34 4.34 %
Duke Realty Corp DRE 35.00 35.15 1.60 33.55 4.32 %
Anheuser Busch Inbev NV (ADR) BUD 75.00 79.66 7.75 71.91 4.30 %
1/100 Dow Jones Industrial Average DJX 280.00 280.05 11.60 268.45 4.30 %
OptimizeRx Corporation OPRX 7.50 9.69 2.50 7.19 4.31 %
iShares S&P MidCap 400 Growth (ETF) IJK 230.00 230.92 10.40 220.52 4.30 %
Public Storage PSA 210.00 213.17 11.80 201.37 4.29 %
CNH Industrial NV CNHI 10.00 11.24 1.65 9.59 4.28 %
Kinder Morgan Inc KMI 20.00 20.44 1.26 19.18 4.28 %
Ritchie Bros. Auctioneers Inc RBA 40.00 42.27 3.90 38.37 4.25 %
S&P 100 Index (European Style) XEO 1,380.00 1,388.81 65.10 1,323.71 4.25 %
SPDR Dow Jones Industrial Average ETF DIA 279.00 279.95 12.30 267.65 4.24 %
AlphaClone Alternative Alpha ETF ALFA 57.00 57.09 2.40 54.69 4.22 %
US Ecology Inc ECOL 50.00 54.87 6.90 47.97 4.23 %
SPDR S&P Homebuilders (ETF) XHB 45.00 45.67 2.50 43.17 4.24 %
Hormel Foods Corp HRL 40.00 42.38 4.00 38.38 4.22 %
Mcdonald's Corp MCD 190.00 193.97 11.65 182.32 4.21 %
SPDR S&P MidCap 400 ETF MDY 360.00 364.82 19.40 345.42 4.22 %
Dr.Reddy's Laboratories Ltd (ADR) RDY 35.00 38.48 4.90 33.58 4.23 %
Mellanox Technologies, Ltd. MLNX 110.00 114.75 9.20 105.55 4.22 %
U.S. Bancorp USB 57.50 59.09 3.90 55.19 4.19 %
Brookfield Asset Management Inc BAM 55.00 57.40 4.60 52.80 4.17 %
Diana Shipping Inc DSX 3.00 3.58 0.70 2.88 4.17 %
First Community Bankshares Inc FCBC 30.00 31.30 2.50 28.80 4.17 %
Genesis Energy, L.P. GEL 17.50 18.50 1.70 16.80 4.17 %
iShares S&P NA Tec.-Mul. Net. Idx. (ETF) IGN 54.00 54.54 2.70 51.84 4.17 %
Ingersoll-Rand PLC IR 125.00 128.69 8.70 119.99 4.18 %
Landec Corporation LNDC 10.00 10.90 1.30 9.60 4.17 %
Monarch Casino & Resort, Inc. MCRI 40.00 43.50 5.10 38.40 4.17 %
Companhia Siderurgica Nacional (ADR) SID 2.00 2.77 0.85 1.92 4.17 %
Triton International Ltd TRTN 35.00 37.70 4.10 33.60 4.17 %
Waste Connections Inc (USA) WCN 85.00 89.21 7.60 81.61 4.15 %
Vanguard Health Care ETF VHT 181.00 181.50 7.70 173.80 4.14 %
Brown-Forman Corporation B 60.00 64.72 7.10 57.62 4.13 %
Office Properties Income Trust OPI 30.00 32.01 3.20 28.81 4.13 %
WisdomTree Emerging Mkts Small Cp Div Fd DGS 45.00 45.47 2.25 43.22 4.12 %
Health Care SPDR (ETF) XLV 97.00 97.47 4.30 93.17 4.11 %
Financial Select Sector SPDR Fund XLF 29.00 29.76 1.90 27.86 4.09 %
China Mobile Ltd. (ADR) CHL 37.50 39.13 3.10 36.03 4.08 %
Extra Space Storage, Inc. EXR 105.00 107.19 6.30 100.89 4.07 %
iShares S&P 100 Index (ETF) OEF 139.00 139.16 5.60 133.56 4.07 %
Graphic Packaging Holding Company GPK 15.00 16.57 2.15 14.42 4.02 %
iShares S&P 500 Index (ETF) IVV 310.00 313.59 15.60 297.99 4.03 %
U.S. GLOBAL JETS ETF JETS 31.00 31.85 2.05 29.80 4.03 %
Prologis Inc PLD 85.00 89.11 7.40 81.71 4.03 %
Health Care Select Sector Index SIXV 970.00 976.99 44.50 932.49 4.02 %
Ameren Corp AEE 75.00 76.62 4.50 72.12 3.99 %
iShares MSCI Sweden Index (ETF) EWD 32.00 32.02 1.25 30.77 4.00 %
Nutrien Ltd. NTR 45.00 49.37 6.10 43.27 4.00 %
Public Service Enterprise Group Inc. PEG 60.00 60.89 3.20 57.69 4.00 %
SPDR Portfolio S&P 500 Growth ETF SPYG 40.00 40.41 1.95 38.46 4.00 %
Vanguard Small-Cap Value ETF VBR 134.00 134.04 5.20 128.84 4.00 %
SPDR Gold Trust (ETF) GLD 138.00 138.20 5.50 132.70 3.99 %
Utilities Select Sector Index SIXU 630.00 633.54 27.70 605.84 3.99 %
Guggenheim BRIC ETF EEB 37.00 37.44 1.85 35.59 3.96 %
First Trust Large Cap Core AlphaDEX Fund FEX 63.00 63.50 2.90 60.60 3.96 %
Portland General Electric Company POR 55.00 55.50 2.60 52.90 3.97 %
Duke Energy Corp DUK 87.50 88.58 4.40 84.18 3.94 %
iShares Dow Jones US Basic Mater. (ETF) IYM 96.00 96.37 4.00 92.37 3.93 %
SPDR S&P Capital Markets ETF KCE 57.00 57.94 3.10 54.84 3.94 %
Paychex, Inc. PAYX 82.50 84.69 5.30 79.39 3.92 %
iShares S&P NA Tech. Sec. Idx. Fd. (ETF) IGM 230.00 231.37 10.00 221.37 3.90 %
NN, Inc. NNBR 7.50 9.67 2.45 7.22 3.88 %
Ryerson Holding Corp RYI 7.50 9.72 2.50 7.22 3.88 %
Spire Inc SR 80.00 80.63 3.60 77.03 3.86 %
Great Western Bancorp Inc GWB 30.00 34.29 5.40 28.89 3.84 %
Vanguard Utilities ETF VPU 139.00 139.07 5.20 133.87 3.83 %
Global X FTSE Greece 20 ETF GREK 9.00 9.87 1.20 8.67 3.81 %
Powershares Water Resource Portfolio PHO 36.00 36.98 2.30 34.68 3.81 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.42 1.25 22.17 3.74 %
iShares MSCI Italy Index (ETF) EWI 29.00 29.47 1.50 27.97 3.68 %
Mid-America Apartment Communities Inc MAA 135.00 138.30 8.10 130.20 3.69 %
Direxion Daily FTSE Europe Bull 3x Shares EURL 30.00 30.29 1.35 28.94 3.66 %
ICICI Bank Ltd (ADR) IBN 13.00 13.75 1.21 12.54 3.67 %
Direxion NASDAQ-100 Equal Weighted Index Shares QQQE 52.00 52.56 2.40 50.16 3.67 %
Schweitzer-Mauduit International, Inc. SWM 40.00 44.49 5.90 38.59 3.65 %
PepsiCo, Inc. PEP 130.00 133.83 8.40 125.43 3.64 %
iShares Dow Jones US Utilities (ETF) IDU 157.00 157.70 6.20 151.50 3.63 %
LATAM Airlines Group SA (ADR) LTM 10.00 11.00 1.35 9.65 3.63 %
Xenia Hotels & Resorts Inc XHR 20.00 21.20 1.90 19.30 3.63 %
Sierra Bancorp BSRR 25.00 27.23 3.10 24.13 3.61 %
Easterly Government Properties Inc DEA 22.50 22.82 1.10 21.71 3.62 %
WisdomTree Emerging Markets Eqty Incm Fd DEM 43.00 43.50 2.00 41.50 3.61 %
Hannon Armstrong Sustnbl Infrstr Cap Inc HASI 25.00 28.73 4.60 24.13 3.61 %
Nextgen Healthcare Inc NXGN 15.00 16.98 2.50 14.48 3.59 %
Financial Select Sector Index SIXM 360.00 365.60 18.00 347.60 3.57 %
Vanguard FTSE Europe ETF VGK 56.00 56.43 2.35 54.08 3.55 %
National Retail Properties, Inc. NNN 55.00 56.62 3.50 53.12 3.54 %
Terreno Realty Corporation TRNO 55.00 56.42 3.30 53.12 3.54 %
CVB Financial Corp. CVBF 20.00 21.32 2.00 19.32 3.52 %
Acushnet Holdings Corp GOLF 30.00 30.78 1.80 28.98 3.52 %
PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund LTPZ 72.00 72.10 2.55 69.55 3.52 %
iShares MSCI ACWI Index Fund ACWI 77.00 77.39 3.00 74.39 3.51 %
Central Garden & Pet Company CENTA 25.00 29.86 5.70 24.16 3.48 %
Lakeland Financial Corporation LKFN 45.00 46.99 3.50 43.49 3.47 %
Vanguard Consumer Discretionary ETF VCR 182.00 182.88 7.00 175.88 3.48 %
Market Vectors Morningstar Wide Moat ETF MOAT 53.00 53.98 2.75 51.23 3.46 %
Vanguard Europe Pacific ETF VEA 43.00 43.12 1.55 41.58 3.43 %
Celgene Corporation CELG 110.00 110.02 3.65 106.37 3.41 %
Front Yard Residential Corp RESI 10.00 10.82 1.15 9.67 3.41 %
Verizon Communications Inc. VZ 57.50 59.50 3.90 55.60 3.42 %
SK Telecom Co Ltd (ADR) SKM 22.50 23.36 1.60 21.76 3.40 %
Axis Capital Holdings Limited AXS 55.00 58.80 5.60 53.20 3.38 %
SPDR S&P North American Natural Res ETF NANR 31.00 31.68 1.70 29.98 3.39 %
Brookline Bancorp, Inc. BRKL 15.00 15.91 1.40 14.51 3.38 %
Realty Income Corp O 75.00 77.45 4.90 72.55 3.38 %
BHP Group PLC (ADR) BBL 40.00 43.90 5.20 38.70 3.36 %
iShares MSCI Taiwan Index (ETF) EWT 39.00 39.78 2.05 37.73 3.37 %
Guggenheim China Small Cap ETF HAO 24.00 24.52 1.30 23.22 3.36 %
HSBC Holdings plc (ADR) HSBC 36.00 37.00 2.17 34.83 3.36 %
NuStar Energy L.P. NS 27.50 28.71 2.10 26.61 3.34 %
Vanguard Small-Cap Index Fund VB 160.00 160.94 6.10 154.84 3.33 %
Fidelity MSCI Materials Index ETF FMAT 33.00 33.64 1.70 31.94 3.32 %
Alliance Resource Partners, L.P. ARLP 10.00 12.33 2.65 9.68 3.31 %
Vanguard REIT Index Fund VNQ 92.00 92.65 3.60 89.05 3.31 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 137.00 137.77 5.15 132.62 3.30 %
MSCI EAFE Index Option MXEA 1,975.00 1,976.69 64.20 1,912.49 3.27 %
Service Corporation International SCI 40.00 43.54 4.80 38.74 3.25 %
WisdomTree MidCap Dividend Fund DON 37.00 37.54 1.70 35.84 3.24 %
SPDR KBW Bank (ETF) KBE 45.00 45.94 2.35 43.59 3.23 %
E. W. Scripps Co SSP 12.50 14.36 2.25 12.11 3.22 %
Utilities SPDR (ETF) XLU 62.00 62.87 2.78 60.09 3.18 %
CSOP FTSE China A50 ETF AFTY 17.00 17.58 1.10 16.48 3.16 %
GOLDMAN SACHS JUST US LARGE CAP EQUITY ETF JUST 44.00 44.70 2.05 42.65 3.17 %
iShares US Real Estate ETF IYR 92.00 92.70 3.50 89.20 3.14 %
Manulife Financial Corporation (USA) MFC 19.00 19.87 1.45 18.42 3.15 %
PowerShares India PIN 24.00 24.77 1.50 23.27 3.14 %
iShares MSCI USA Minimum Volatility Index Fund USMV 64.00 64.27 2.20 62.07 3.11 %
Brown & Brown, Inc. BRO 35.00 37.85 3.90 33.95 3.09 %
Ford Motor Company F 8.00 8.96 1.20 7.76 3.09 %
Firsthand Technology Value Fund Inc SVVC 5.00 6.75 1.90 4.85 3.09 %
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio PRFZ 133.00 133.03 4.00 129.03 3.08 %
CNX Midstream Partners LP CNXM 12.50 14.03 1.90 12.13 3.05 %
CurrencyShares British Pound Sterling Tr FXB 125.00 125.11 3.80 121.31 3.04 %
American Campus Communities, Inc. ACC 45.00 47.08 3.40 43.68 3.02 %
Allot Ltd. ALLT 7.50 8.78 1.50 7.28 3.02 %
Global X China Consumer ETF CHIQ 17.00 17.80 1.30 16.50 3.03 %
iShares S&P Global Mat. Sector Inde(ETF) MXI 65.00 65.78 2.70 63.08 3.04 %
Brookfield Business Partners L.P BBU 40.00 41.28 2.45 38.83 3.01 %
Gentex Corporation GNTX 25.00 28.47 4.20 24.27 3.01 %
Spark Therapeutics Inc ONCE 110.00 110.81 4.00 106.81 2.99 %
Stag Industrial Inc STAG 30.00 30.98 1.85 29.13 2.99 %
Guggenheim Shipping ETF SEA 9.00 9.74 1.00 8.74 2.97 %
Umpqua Holdings Corp UMPQ 15.00 16.32 1.75 14.57 2.95 %
iShares Select Dividend ETF DVY 103.00 103.97 3.90 100.06 2.93 %
Mercantile Bank Corp. MBWM 35.00 35.60 1.60 34.00 2.94 %
Bank of Montreal (USA) BMO 75.00 76.67 3.80 72.87 2.92 %
PowerShares DWA SmallCap Technical Leaders Portfolio DWAS 52.00 52.57 2.05 50.52 2.93 %
iShares MSCI EAFE Index Fund (ETF) EFA 68.00 68.32 2.24 66.08 2.91 %
Alexander & Baldwin Inc ALEX 20.00 22.19 2.75 19.44 2.88 %
The Carlyle Group LP CG 25.00 28.40 4.10 24.30 2.88 %
Navios Maritime Holdings Inc. NM 2.50 4.68 2.25 2.43 2.88 %
PolyOne Corporation POL 30.00 32.76 3.60 29.16 2.88 %
Unum Group UNM 25.00 29.70 5.40 24.30 2.88 %
Life Storage Inc LSI 105.00 109.78 7.70 102.08 2.86 %
Associated Banc Corp ASB 20.00 21.60 2.15 19.45 2.83 %
iShares S&P Europe 350 Index (ETF) IEV 45.00 45.41 1.65 43.76 2.83 %
iShares MSCI Japan ETF EWJ 59.00 59.76 2.38 57.38 2.82 %
Albany International Corp. AIN 85.00 85.71 3.00 82.71 2.77 %
iShares MSCI EAFE Small Cap Index SCZ 60.00 60.70 2.30 58.40 2.75 %
Vanguard Extended Market ETF VXF 121.00 121.83 4.00 117.83 2.69 %
Consumer Staples Select Sect. SPDR (ETF) XLP 61.00 61.34 1.94 59.40 2.69 %
Market Vectors Gaming ETF BJK 39.00 39.84 1.85 37.99 2.66 %
CPFL Energia S.A. (ADR) CPL 15.00 15.46 0.85 14.61 2.67 %
Vanguard FTSE Pacific ETF VPL 69.00 69.55 2.35 67.20 2.68 %
Cinemark Holdings, Inc. CNK 30.00 34.13 4.90 29.23 2.63 %
EGShares Emerging Markets Consumer ETF ECON 22.00 22.74 1.30 21.44 2.61 %
Cadence Bancorp CADE 15.00 16.47 1.85 14.62 2.60 %
Invesco WilderHill Clean Energy ETF PBW 30.00 30.89 1.65 29.24 2.60 %
Aqua America Inc WTR 40.00 43.69 4.70 38.99 2.59 %
Banco Santander Brasil SA (ADR) BSBR 10.00 11.00 1.25 9.75 2.56 %
Clearfield Inc CLFD 10.00 12.45 2.70 9.75 2.56 %
iShares MSCI Emerging Markets Minimum Volatility ETF EEMV 58.00 58.50 1.95 56.55 2.56 %
Brookfield Infrastructure Partners L.P. BIP 50.00 51.76 3.00 48.76 2.54 %
Canadian Imperial Bank of Commerce (USA) CM 85.00 87.20 4.30 82.90 2.53 %
SPDR KBW Regional Banking (ETF) KRE 55.00 55.96 2.32 53.64 2.54 %
National Grid plc (ADR) NGG 55.00 57.74 4.10 53.64 2.54 %
Market Vectors ChinaAMC A-Share ETF PEK 40.00 40.11 1.10 39.01 2.54 %
NEWTEK Business Services Corp NEWT 22.50 23.00 1.05 21.95 2.51 %
iShares MSCI France Index (ETF) EWQ 31.00 31.95 1.70 30.25 2.48 %
ACCO Brands Corporation ACCO 7.50 9.37 2.05 7.32 2.46 %
Gladstone Commercial Corporation GOOD 22.50 22.96 1.00 21.96 2.46 %
Senior Housing Properties Trust SNH 7.50 7.57 0.25 7.32 2.46 %
PowerShares S&P 500 High Beta Portfolio ETF SPHB 44.00 44.19 1.25 42.94 2.47 %
Tsakos Energy Navigation Ltd. TNP 2.50 3.49 1.05 2.44 2.46 %
SPDR S&P Global Natural Resources ETF GNR 45.00 45.08 1.15 43.93 2.44 %
Apartment Investment and Management Co AIV 50.00 54.22 5.40 48.82 2.42 %
Johnson & Johnson JNJ 130.00 134.90 7.90 127.00 2.36 %
SPDR Portfolio Total Stock Market ETF SPTM 38.00 38.57 1.45 37.12 2.37 %
Chunghwa Telecom Co., Ltd (ADR) CHT 35.00 37.40 3.20 34.20 2.34 %
iShares MSCI USA Size Factor ETF SIZE 94.00 94.66 2.80 91.86 2.33 %
Corenergy Infrastructure Trust Inc CORR 40.00 44.60 5.50 39.10 2.30 %
iShares MSCI EAFE Value Index (ETF) EFV 49.00 49.65 1.75 47.90 2.30 %
Tootsie Roll Industries, Inc. TR 30.00 34.53 5.20 29.33 2.28 %
iShares Barclays 10-20 Year Treasury Bond Fund TLH 145.00 145.58 3.80 141.78 2.27 %
iShares MSCI Canada Index (ETF) EWC 29.00 29.71 1.35 28.36 2.26 %
Acacia Communications, Inc. ACIA 65.00 67.08 3.50 63.58 2.23 %
Fidelity MSCI Financials Index ETF FNCL 42.00 42.98 1.90 41.08 2.24 %
Vanguard Long-Term Bond ETF BLV 100.00 100.38 2.55 97.83 2.22 %
Marine Products Corp. MPX 12.50 14.98 2.75 12.23 2.21 %
Sirius XM Holdings Inc SIRI 6.00 6.92 1.05 5.87 2.21 %
CurrencyShares Australian Dollar Trust FXA 68.00 68.10 1.55 66.55 2.18 %
Vanguard Long-Term Corporate Bond ETF VCLT 100.00 100.01 2.15 97.86 2.19 %
CurrencyShares Japanese Yen Trust FXY 87.00 87.36 2.20 85.16 2.16 %
iShares Emerging Markets Local LEMB 44.00 44.93 1.85 43.08 2.14 %
Artisan Partners Asset Management Inc APAM 25.00 28.28 3.80 24.48 2.12 %
Global X FTSE Colombia 20 ETF GXG 9.00 9.31 0.50 8.81 2.10 %
Market Vectors Israel ETF ISRA 34.00 34.90 1.60 33.30 2.10 %
PacWest Bancorp PACW 35.00 38.90 4.60 34.30 2.04 %
Pearson PLC (ADR) PSO 7.50 8.70 1.35 7.35 2.04 %
iShares MSCI Japan Small-Cap ETF SCJ 75.00 75.91 2.40 73.51 2.03 %
Schwab U.S. Large-Cap Value ETF SCHV 58.00 58.86 2.00 56.86 2.01 %
SPDR Portfolio S&P 500 Value ETF SPYV 33.00 34.00 1.65 32.35 2.02 %
American Homes 4 Rent AMH 25.00 26.51 2.00 24.51 2.00 %
iShares MSCI Frontier 100 Fund FM 28.00 28.76 1.30 27.46 1.97 %
Avista Corp AVA 45.00 46.95 2.80 44.15 1.93 %
ProShares Short 20+ Year Treasury Fund TBF 19.00 19.44 0.80 18.64 1.93 %
Northfield Bancorp Inc NFBK 15.00 16.97 2.25 14.72 1.90 %
Global Partners LP GLP 20.00 20.38 0.75 19.63 1.88 %
Caesars Entertainment Corp CZR 12.00 12.95 1.17 11.78 1.87 %
ETRACS Alerian MLP Infrastructure Index ETN MLPI 18.00 18.32 0.65 17.67 1.87 %
CurrencyShares Swedish Krona Trust FXS 96.00 96.01 1.70 94.31 1.79 %
iShares MSCI EAFE Minimum Volatility Index Fund EFAV 74.00 74.96 2.25 72.71 1.77 %
CurrencyShares Euro Trust FXE 104.00 104.91 2.70 102.21 1.75 %
CurrencyShares Swiss Franc Trust FXF 93.00 93.31 1.90 91.41 1.74 %
Cypress Semiconductor Corporation CY 22.50 23.42 1.30 22.12 1.72 %
Bank of Nova Scotia BNS 55.00 57.48 3.40 54.08 1.70 %
Merrimack Pharmaceuticals Inc MACK 3.00 3.95 1.00 2.95 1.69 %
PowerShares Listed Private Eq. (ETF) PSP 12.00 12.35 0.55 11.80 1.69 %
SPDR PORTFOLIO EMERGING MARKETS ETF SPEM 36.00 36.01 0.60 35.41 1.68 %
Cae Inc (USA) CAE 25.00 26.84 2.25 24.59 1.67 %
NorthWestern Corp NWE 65.00 69.35 5.40 63.95 1.64 %
Evergy Inc EVRG 60.00 64.74 5.70 59.04 1.63 %
Schwab Fundamental International Large Company Index ETF FNDF 29.00 29.04 0.50 28.54 1.61 %
Spdr Dj Wilshire Large Cap Etf SPLG 36.00 36.59 1.15 35.44 1.58 %
WisdomTree Emerging Markets Local Debt Fund ELD 35.00 35.02 0.55 34.47 1.54 %
AURORA CANNABIS INC. ACB 2.00 2.72 0.75 1.97 1.52 %
Icahn Enterprises LP IEP 60.00 64.60 5.50 59.10 1.52 %
Chimera Investment Corporation CIM 20.00 20.26 0.55 19.71 1.47 %
Guggenheim China Real Estate ETF TAO 25.00 25.40 0.75 24.65 1.42 %
iShares Barclays 7-10 Year Trasry Bnd Fd IEF 111.00 111.17 1.65 109.52 1.35 %
DiamondRock Hospitality Company DRH 10.00 10.22 0.35 9.87 1.32 %
JPMorgan Alerian MLP Index ETN AMJ 21.00 21.03 0.30 20.73 1.30 %
iShares Russell 3000 Value Index (ETF) IUSV 61.00 61.35 1.10 60.25 1.24 %
CurrencyShares Canadian Dollar Trust FXC 74.00 74.62 1.50 73.12 1.20 %
Ardagh Group SA ARD 17.50 19.30 2.00 17.30 1.16 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 112.00 112.61 1.90 110.71 1.17 %
iShares Barclays TIPS Bond Fund (ETF) TIP 115.00 115.83 2.15 113.68 1.16 %
Apollo Investment Corp. AINV 16.00 16.42 0.60 15.82 1.14 %
FLEXSHARES INTERNATIONAL QUALITY INDEX FUND IQDF 23.00 23.39 0.65 22.74 1.14 %
Covanta Holding Corp CVA 12.50 14.61 2.25 12.36 1.13 %
OGE Energy Corp. OGE 40.00 43.35 3.80 39.55 1.14 %
SPDR S&P International SmallCap ETF GWX 31.00 31.28 0.60 30.68 1.04 %
Sunoco LP SUN 30.00 32.34 2.65 29.69 1.04 %
Nabors Industries Ltd. NBR 1.00 1.97 0.98 0.99 1.01 %
PowerShares Intl. Dividend Achiev. (ETF) PID 16.00 16.54 0.70 15.84 1.01 %
Solar Capital Ltd. SLRC 20.00 20.55 0.75 19.80 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.