In the Money Covered Calls for 06/19/2020 - 77 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
Eldorado Resorts Inc ERI 10.00 11.71 4.00 7.71 29.70 %
Amneal Pharmaceuticals Inc AMRX 2.50 3.03 1.10 1.93 29.53 %
CEL-SCI Corporation CVM 10.00 10.12 2.40 7.72 29.53 %
Pluristem Therapeutics Inc. PSTI 3.00 3.42 1.10 2.32 29.31 %
Direxion Technology Bull 3X Shares TECL 100.00 100.34 23.00 77.34 29.31 %
UltraPro Dow30 UDOW 36.00 36.16 8.30 27.86 29.22 %
Imax Corp (USA) IMAX 8.00 8.38 2.15 6.23 28.41 %
New Age Beverages Corp NBEV 1.00 1.18 0.40 0.78 28.21 %
MGM Resorts International MGM 11.00 11.76 3.15 8.61 27.76 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 7.00 7.18 1.70 5.48 27.74 %
PG&E Corporation PCG 8.00 8.43 2.15 6.28 27.39 %
ProShares UltraPro QQQ TQQQ 41.00 41.73 9.50 32.23 27.21 %
United Airlines Holdings Inc UAL 25.00 25.65 5.95 19.70 26.90 %
Direxion Daily Semiconductor Bull 3X SOXL 75.00 79.41 20.20 59.21 26.67 %
Boyd Gaming Corporation BYD 13.00 13.02 2.75 10.27 26.58 %
Intelsat SA I 1.00 1.29 0.50 0.79 26.58 %
ProShares Trust UPRO 23.00 23.93 5.70 18.23 26.17 %
ProShares VIX Short-Term Futures ETF VIXY 41.00 41.18 8.60 32.58 25.84 %
Diamondback Energy Inc FANG 25.00 25.06 5.10 19.96 25.25 %
Pebblebrook Hotel Trust PEB 10.00 10.34 2.35 7.99 25.16 %
Opko Health Inc. OPK 1.00 1.20 0.40 0.80 25.00 %
VelocityShares Daily Long VIX Short Term ETN VIIX 106.00 106.21 21.40 84.81 24.99 %
Axsome Therapeutics Inc AXSM 55.00 55.81 11.70 44.11 24.69 %
Everi Holdings Inc EVRI 2.50 2.76 0.75 2.01 24.38 %
Delta Air Lines, Inc. DAL 23.00 23.83 5.25 18.58 23.79 %
Boeing Co BA 130.00 130.62 25.50 105.12 23.67 %
Six Flags Entertainment Corp SIX 10.00 11.40 3.30 8.11 23.38 %
American Airlines Group Inc AAL 10.00 10.69 2.58 8.11 23.30 %
JetBlue Airways Corporation JBLU 8.00 8.11 1.60 6.51 22.89 %
Triumph Group Inc TGI 5.00 5.12 1.05 4.07 22.85 %
Halliburton Company HAL 6.00 6.60 1.71 4.89 22.70 %
Ultra Oil & Gas ProShares DIG 4.00 4.37 1.10 3.27 22.51 %
Owens & Minor, Inc. OMI 7.50 8.03 1.90 6.13 22.35 %
Hilton Grand Vacations Inc HGV 14.00 14.84 3.30 11.54 21.32 %
Arcturus Therapeutics Ltd ARCT 12.50 12.66 2.35 10.31 21.24 %
Kohl's Corporation KSS 12.50 12.93 2.60 10.33 21.01 %
Wynn Resorts, Limited WYNN 52.50 54.00 10.60 43.40 20.97 %
Tilray Inc TLRY 5.50 5.85 1.30 4.55 20.88 %
Ford Motor Company F 4.00 4.40 1.09 3.31 20.85 %
Alliance Resource Partners, L.P. ARLP 2.50 2.77 0.70 2.07 20.77 %
Cedar Fair, L.P. FUN 15.00 17.03 4.60 12.43 20.68 %
Ebix Inc EBIX 12.50 13.08 2.70 10.38 20.42 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 15.00 19.00 6.50 12.50 20.00 %
NuStar Energy L.P. NS 7.50 8.25 2.00 6.25 20.00 %
U.S. GLOBAL JETS ETF JETS 13.00 13.09 2.25 10.84 19.98 %
Green Plains Inc GPRE 4.00 4.14 0.80 3.34 19.76 %
United States Oil Fund LP (ETF) USO 4.00 4.37 1.03 3.34 19.76 %
Expedia Group Inc EXPE 50.00 52.00 10.20 41.80 19.62 %
Tesla Inc TSLA 480.00 481.58 80.30 401.28 19.62 %
Dine Brands Global Inc DIN 20.00 22.33 5.60 16.73 19.55 %
Southwestern Energy Company SWN 1.50 1.64 0.38 1.25 19.52 %
Scorpio Bulkers Inc SALT 2.00 2.17 0.50 1.67 19.40 %
Ryanair Holdings plc (ADR) RYAAY 50.00 50.54 8.60 41.94 19.22 %
Crocs, Inc. CROX 15.00 15.54 2.95 12.59 19.14 %
Camping World Holdings Inc CWH 4.00 4.71 1.35 3.36 19.05 %
Dana Inc DAN 7.00 7.08 1.20 5.88 19.05 %
Annaly Capital Management, Inc. NLY 4.00 4.36 1.00 3.36 19.05 %
Starwood Property Trust, Inc. STWD 10.00 10.01 1.60 8.41 18.90 %
Herc Holdings Inc HRI 17.50 18.92 4.20 14.72 18.89 %
Green Dot Corporation GDOT 22.50 22.63 3.70 18.93 18.86 %
Alcoa Corp AA 6.00 6.25 1.20 5.05 18.81 %
Shake Shack Inc SHAK 30.00 32.50 7.20 25.30 18.58 %
Tripadvisor Inc TRIP 16.50 16.67 2.75 13.92 18.53 %
Altimmune Inc ALT 2.50 3.01 0.90 2.11 18.48 %
The Rubicon Project Inc RUBI 5.00 5.27 1.05 4.22 18.48 %
Schlumberger Limited. SLB 12.50 12.58 2.03 10.55 18.48 %
K12 Inc. LRN 17.00 17.85 3.50 14.35 18.47 %
EQT Corporation EQT 7.00 7.31 1.40 5.91 18.44 %
Thor Industries, Inc. THO 37.50 37.86 6.20 31.66 18.45 %
Alliance Data Systems Corporation ADS 30.00 31.04 5.70 25.34 18.39 %
Kontoor Brands Inc KTB 15.00 15.50 2.80 12.70 18.11 %
Luckin Coffee Inc - ADR LK 26.00 26.12 4.10 22.02 18.07 %
Tempur Sealy International Inc TPX 35.00 37.45 7.80 29.65 18.04 %
General Motors Company GM 19.00 19.25 3.15 16.10 18.01 %
Avadel Pharmaceuticals PLC (ADR) AVDL 5.00 7.24 3.00 4.24 17.99 %
Fastly Inc FSLY 17.00 17.61 3.20 14.41 17.97 %
Aimmune Therapeutics Inc AIMT 12.50 13.60 3.00 10.60 17.92 %
Aravive Inc ARAV 5.00 5.09 0.85 4.24 17.92 %
SPDR S&P Oil & Gas Equipt & Servs. (ETF) XES 20.00 20.98 4.00 16.98 17.79 %
Esperion Therapeutics Inc ESPR 30.00 30.10 4.60 25.50 17.65 %
Farfetch Ltd FTCH 7.00 7.15 1.20 5.95 17.65 %
Parsley Energy Inc PE 5.00 5.55 1.30 4.25 17.65 %
Direxion Daily Russia Bull 3x Shares RUSL 10.00 10.10 1.60 8.50 17.65 %
Spirit AeroSystems Holdings, Inc. SPR 17.50 19.59 4.70 14.89 17.53 %
Hannon Armstrong Sustnbl Infrstr Cap Inc HASI 17.50 17.85 2.95 14.90 17.45 %
Select Medical Holdings Corporation SEM 13.00 13.17 2.10 11.07 17.43 %
Texas Roadhouse Inc TXRH 35.00 36.21 6.40 29.81 17.41 %
Amarin Corporation plc (ADR) AMRN 4.00 4.97 1.56 3.41 17.30 %
General Electric Company GE 7.00 7.04 1.07 5.97 17.25 %
CorMedix Inc. CRMD 3.00 3.16 0.60 2.56 17.19 %
Concho Resources Inc CXO 40.00 41.64 7.50 34.14 17.16 %
Noble Midstream Partners LP NBLX 2.50 3.23 1.10 2.13 17.10 %
Pampa Energia S.A. (ADR) PAM 10.00 10.64 2.10 8.54 17.10 %
Canadian Natural Resources Ltd (USA) CNQ 12.00 13.00 2.75 10.25 17.07 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 2.00 2.51 0.80 1.71 16.98 %
Ipath Series b S&p Gsci Crude Oil Etn OIL 4.00 4.27 0.85 3.42 16.96 %
VILLAGE FARMS INTERNATIONAL INC. VFF 2.00 2.56 0.85 1.71 16.96 %
JinkoSolar Holding Co., Ltd (ADR) JKS 13.00 13.62 2.50 11.12 16.91 %
Golden Entertainment Inc GDEN 5.00 5.98 1.70 4.28 16.82 %
Acceleron Pharma Inc XLRN 80.00 84.00 15.50 68.50 16.79 %
America's Car-Mart, Inc. CRMT 45.00 49.04 10.50 38.54 16.76 %
Sunstone Hotel Investors Inc SHO 7.50 8.38 1.95 6.43 16.64 %
Jack in the Box Inc. JACK 30.00 31.83 6.10 25.73 16.60 %
Sunrun Inc RUN 9.00 9.32 1.60 7.72 16.58 %
ProShares Ultra S&P500 (ETF) SSO 80.00 81.08 12.45 68.63 16.57 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 5.00 5.41 1.12 4.29 16.55 %
Arrowhead Pharmaceuticals Inc ARWR 26.00 26.52 4.20 22.32 16.49 %
Hilton Worldwide Holdings Inc HLT 62.50 63.15 9.50 53.65 16.50 %
Las Vegas Sands Corp. LVS 40.00 40.29 5.95 34.34 16.48 %
Ulta Beauty Inc ULTA 160.00 161.45 24.00 137.45 16.41 %
Polaris Inc PII 45.00 45.99 7.30 38.69 16.31 %
Freeport-McMoRan Inc FCX 6.00 6.31 1.15 5.16 16.28 %
Helmerich & Payne, Inc. HP 12.50 14.25 3.50 10.75 16.28 %
Mosaic Co MOS 10.00 10.11 1.51 8.60 16.28 %
InVitae Corp NVTA 10.00 11.70 3.10 8.60 16.28 %
Realogy Holdings Corp RLGY 2.50 2.70 0.55 2.15 16.28 %
Range Resources Corp. RRC 2.00 2.27 0.55 1.72 16.28 %
Pioneer Natural Resources PXD 65.00 67.73 11.80 55.93 16.22 %
United States Steel Corporation X 6.00 6.39 1.23 5.16 16.17 %
Marathon Petroleum Corp MPC 20.00 20.87 3.65 17.22 16.14 %
Iovance Biotherapeutics Inc IOVA 25.00 27.93 6.40 21.53 16.12 %
American International Group Inc AIG 21.00 21.60 3.50 18.10 16.02 %
PBF Energy Inc PBF 5.00 5.91 1.60 4.31 16.01 %
PVH Corp PVH 30.00 32.56 6.70 25.86 16.01 %
ProShares UltraShort S&P500 (ETF) SDS 33.00 33.15 4.70 28.45 15.99 %
Uber Technologies Inc UBER 25.00 25.41 3.85 21.56 15.95 %
Cloudera Inc CLDR 7.50 7.52 1.05 6.47 15.92 %
Performance Food Group Co PFGC 20.00 22.47 5.20 17.27 15.81 %
Intercept Pharmaceuticals Inc ICPT 55.00 58.40 10.90 47.50 15.79 %
Smart Global Holdings Inc SGH 22.50 23.44 4.00 19.44 15.74 %
Encore Capital Group, Inc. ECPG 20.00 21.29 4.00 17.29 15.67 %
Hess Corp. HES 30.00 31.99 6.05 25.94 15.65 %
Cheetah Mobile Inc (ADR) CMCM 2.00 2.03 0.30 1.73 15.61 %
La Jolla Pharmaceutical Company LJPC 4.00 4.81 1.35 3.46 15.60 %
Sleep Number Corp SNBR 17.00 17.81 3.10 14.71 15.57 %
UltraShort MSCI Emerging Mrkts ProShares EEV 53.00 53.10 7.20 45.90 15.47 %
Solaredge Technologies Inc SEDG 75.00 78.77 13.80 64.97 15.44 %
Atara Biotherapeutics Inc ATRA 7.50 7.80 1.30 6.50 15.38 %
Glu Mobile Inc. GLUU 6.00 6.05 0.85 5.20 15.38 %
Main Street Capital Corporation MAIN 17.50 18.37 3.20 15.17 15.36 %
Toll Brothers Inc TOL 17.00 17.54 2.80 14.74 15.33 %
Harmony Gold Mining Co. (ADR) HMY 2.00 2.13 0.40 1.73 15.27 %
Texas Capital Bancshares Inc TCBI 20.00 20.45 3.10 17.35 15.27 %
Ultra Silver ProShares AGQ 18.00 18.07 2.45 15.62 15.24 %
VICI Properties Inc VICI 15.00 15.02 2.00 13.02 15.21 %
Cracker Barrel Old Country Store, Inc. CBRL 70.00 73.28 12.50 60.78 15.17 %
Monarch Casino & Resort, Inc. MCRI 25.00 26.01 4.30 21.71 15.15 %
Amkor Technology, Inc. AMKR 7.00 7.38 1.30 6.08 15.13 %
Dicks Sporting Goods Inc DKS 17.00 17.77 3.00 14.77 15.10 %
Wolverine World Wide, Inc. WWW 12.50 12.86 2.00 10.86 15.10 %
MAG Silver Corp (USA) MAG 7.50 7.67 1.15 6.52 15.03 %
PagSeguro Digital Ltd PAGS 17.50 18.52 3.30 15.22 14.98 %
Lear Corporation LEA 70.00 71.10 10.20 60.90 14.94 %
Pretium Resources, Inc. PVG 6.00 6.12 0.90 5.22 14.94 %
Slack Technologies Inc WORK 25.00 25.75 4.00 21.75 14.94 %
ConocoPhillips COP 29.00 29.62 4.35 25.27 14.76 %
Burlington Stores Inc BURL 145.00 146.00 19.60 126.40 14.72 %
Continental Resources, Inc. CLR 5.00 7.46 3.10 4.36 14.68 %
Service Properties Trust SVC 5.00 5.26 0.90 4.36 14.68 %
VET 2.50 3.03 0.85 2.18 14.68 %
United Rentals, Inc. URI 95.00 95.96 13.10 82.86 14.65 %
BOK Financial Corporation BOKF 40.00 41.10 6.20 34.90 14.61 %
Shopify Inc (US) SHOP 380.00 384.67 53.10 331.57 14.61 %
SunPower Corporation SPWR 4.00 4.73 1.24 3.49 14.61 %
HollyFrontier Corp HFC 21.00 21.73 3.40 18.33 14.57 %
Plug Power Inc PLUG 3.00 3.31 0.69 2.62 14.50 %
Viper Energy Partners LP VNOM 6.00 6.79 1.55 5.24 14.50 %
Visteon Corp VC 40.00 42.44 7.50 34.94 14.48 %
Coupa Software Inc COUP 130.00 131.48 17.90 113.58 14.46 %
Citigroup Inc C 37.50 38.52 5.75 32.77 14.43 %
Mohawk Industries, Inc. MHK 65.00 66.91 10.10 56.81 14.42 %
Dynex Capital Inc DX 7.50 9.31 2.75 6.56 14.33 %
Meritage Homes Corp MTH 30.00 31.84 5.60 26.24 14.33 %
Square Inc SQ 45.00 46.81 7.45 39.36 14.33 %
Etsy Inc ETSY 35.00 35.42 4.80 30.62 14.30 %
Community Health Systems CYH 2.00 2.95 1.20 1.75 14.29 %
ProShares Ultra Financials ETF UYG 20.00 20.90 3.40 17.50 14.29 %
Synchrony Financial SYF 14.00 14.51 2.25 12.26 14.19 %
Churchill Downs, Inc. CHDN 85.00 86.37 11.90 74.47 14.14 %
Evercore Inc EVR 45.00 45.63 6.20 39.43 14.13 %
Avalara Inc AVLR 65.00 66.26 9.30 56.96 14.12 %
ArcelorMittal SA (ADR) MT 8.00 8.58 1.57 7.01 14.12 %
Choice Hotels International Inc CHH 55.00 58.60 10.40 48.20 14.11 %
Anaplan Inc PLAN 28.00 28.35 3.80 24.55 14.05 %
Twitter Inc TWTR 23.00 23.32 3.15 20.17 14.03 %
Ally Financial Inc ALLY 12.00 12.93 2.40 10.53 13.96 %
Carpenter Technology Corporation CRS 17.50 18.36 3.00 15.36 13.93 %
DXC Technology Co DXC 11.00 11.96 2.30 9.66 13.93 %
CBRE Group Inc CBRE 35.00 35.74 5.00 30.74 13.86 %
Revolve Group LLC RVLV 7.50 8.14 1.55 6.59 13.81 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 8.00 8.47 1.44 7.03 13.80 %
AGNC Investment Corp AGNC 9.00 9.51 1.60 7.91 13.78 %
Andersons Inc ANDE 17.50 17.89 2.50 15.39 13.71 %
Hecla Mining Company HL 1.50 1.70 0.38 1.32 13.64 %
Valero Energy Corporation VLO 40.00 41.00 5.80 35.20 13.64 %
LyondellBasell Industries NV LYB 45.00 45.04 5.40 39.64 13.52 %
Mercadolibre Inc MELI 440.00 446.49 58.80 387.69 13.49 %
Gilead Sciences, Inc. GILD 72.50 72.51 8.60 63.91 13.44 %
Momenta Pharmaceuticals, Inc. MNTA 24.00 24.66 3.50 21.16 13.42 %
1-800-Flowers.Com Inc FLWS 12.50 12.63 1.60 11.03 13.33 %
Vale SA (ADR) VALE 8.00 8.15 1.09 7.06 13.31 %
Koppers Holdings Inc. KOP 10.00 10.08 1.25 8.83 13.25 %
Mongodb Inc MDB 125.00 126.18 15.80 110.38 13.25 %
Blackstone Group Inc BX 40.00 40.79 5.45 35.34 13.19 %
Booking Holdings Inc BKNG 1,270.00 1,272.40 150.00 1,122.40 13.15 %
Mirati Therapeutics Inc MRTX 70.00 71.97 10.10 61.87 13.14 %
Universal Display Corporation OLED 120.00 123.40 17.30 106.10 13.10 %
StoneCo Ltd STNE 19.00 19.50 2.70 16.80 13.10 %
Dycom Industries, Inc. DY 22.50 23.90 4.00 19.90 13.07 %
Chipotle Mexican Grill, Inc. CMG 615.00 619.40 75.30 544.10 13.03 %
Chart Industries, Inc. GTLS 25.00 26.42 4.30 22.12 13.02 %
Brunswick Corporation BC 30.00 31.25 4.70 26.55 12.99 %
Omega Healthcare Investors Inc OHI 24.00 24.54 3.30 21.24 12.99 %
Quidel Corporation QDEL 95.00 97.82 13.70 84.12 12.93 %
Compania de Minas Buenaventura SAA (ADR) BVN 7.00 7.10 0.90 6.20 12.90 %
Western Digital Corp WDC 37.50 38.67 5.45 33.22 12.88 %
HubSpot Inc HUBS 125.00 125.15 14.40 110.75 12.87 %
Urban Outfitters, Inc. URBN 13.00 13.22 1.70 11.52 12.85 %
Applied Materials, Inc. AMAT 43.00 43.28 5.15 38.13 12.77 %
Cree, Inc. CREE 30.00 31.45 4.85 26.60 12.78 %
Cintas Corporation CTAS 160.00 162.58 20.70 141.88 12.77 %
Enterprise Products Partners L.P. EPD 13.00 13.78 2.25 11.53 12.75 %
Micron Technology, Inc. MU 39.00 39.89 5.30 34.59 12.75 %
Signature Bank SBNY 70.00 71.98 9.90 62.08 12.76 %
Nexstar Media Group Inc NXST 50.00 53.55 9.20 44.35 12.74 %
Box Inc BOX 14.00 14.17 1.75 12.42 12.72 %
Fidelity National Financial Inc FNF 25.00 25.03 2.85 22.18 12.71 %
Ultra S&P SmallCap600 ProShares SAA 39.00 39.50 4.90 34.60 12.70 %
Taubman Centers, Inc. TCO 40.00 42.29 6.80 35.49 12.71 %
Denali Therapeutics Inc DNLI 15.00 16.01 2.70 13.31 12.70 %
Manitowoc Company Inc MTW 8.00 8.30 1.20 7.10 12.68 %
Cirrus Logic, Inc. CRUS 60.00 60.76 7.50 53.26 12.65 %
Southwest Airlines Co LUV 30.00 32.03 5.40 26.63 12.65 %
Capital One Financial Corp. COF 42.50 44.68 6.95 37.73 12.64 %
Lululemon Athletica Inc LULU 180.00 183.50 23.70 159.80 12.64 %
Gladstone Capital Corporation GLAD 5.00 5.04 0.60 4.44 12.61 %
Northwest Pipe Company NWPX 20.00 20.31 2.55 17.76 12.61 %
PolyOne Corporation POL 17.50 17.69 2.15 15.54 12.61 %
Unum Group UNM 12.50 13.10 2.00 11.10 12.61 %
Cimarex Energy Co XEC 12.50 15.00 3.90 11.10 12.61 %
Guardant Health Inc GH 65.00 66.83 9.10 57.73 12.59 %
* Restaurant Brands International Inc. QSR 35.00 36.49 5.40 31.09 12.58 %
Whirlpool Corporation WHR 80.00 80.61 9.55 71.06 12.58 %
KBR, Inc. KBR 19.00 19.43 2.55 16.88 12.56 %
Welltower Inc WELL 40.00 40.55 5.00 35.55 12.52 %
Advanced Micro Devices, Inc. AMD 43.00 43.67 5.45 38.22 12.51 %
Abercrombie & Fitch Co. ANF 8.00 8.17 1.05 7.12 12.36 %
FSM 2.00 2.18 0.40 1.78 12.36 %
Laureate Education Inc LAUR 10.00 10.20 1.30 8.90 12.36 %
Lam Research Corporation LRCX 220.00 223.35 27.55 195.80 12.36 %
NVIDIA Corporation NVDA 240.00 243.01 29.30 213.71 12.30 %
Wingstop Inc WING 75.00 79.90 13.10 66.80 12.28 %
iShares MSCI India ETF INDA 22.00 22.35 2.75 19.60 12.24 %
MPLX LP MPLX 11.00 11.40 1.60 9.80 12.24 %
Phillips 66 Partners LP PSXP 35.00 36.09 4.90 31.19 12.22 %
Synaptics, Incorporated SYNA 55.00 55.41 6.40 49.01 12.22 %
Vornado Realty Trust VNO 33.05 33.65 4.20 29.45 12.22 %
Deckers Outdoor Corp DECK 120.00 123.75 16.80 106.95 12.20 %
Ultra Clean Holdings Inc UCTT 12.50 13.24 2.10 11.14 12.21 %
Dell Technologies Inc DELL 35.00 36.90 5.70 31.20 12.18 %
iShares MSCI Brazil Index (ETF) EWZ 22.00 22.57 2.95 19.62 12.16 %
Semtech Corporation SMTC 35.00 35.11 3.90 31.21 12.14 %
Vonage Holdings Corp. VG 6.00 6.75 1.40 5.35 12.15 %
Sandstorm Gold Ltd. SAND 5.00 5.26 0.80 4.46 12.11 %
KLA Corp KLAC 130.00 131.60 15.60 116.00 12.07 %
Morgan Stanley MS 31.00 31.61 3.95 27.66 12.05 %
Trinity Industries Inc TRN 15.00 15.19 1.80 13.39 12.02 %
Microchip Technology Inc. MCHP 62.50 62.80 7.00 55.80 12.01 %
AURORA CANNABIS INC. ACB 0.50 0.81 0.36 0.45 11.98 %
Cigna Corp CI 170.00 173.21 21.40 151.81 11.98 %
Veracyte Inc VCYT 20.00 20.26 2.40 17.86 11.98 %
HCA Healthcare Inc HCA 80.00 83.66 12.20 71.46 11.95 %
MGM Growth Properties LLC MGP 22.50 22.80 2.70 20.10 11.94 %
DexCom, Inc. DXCM 250.00 254.56 31.20 223.36 11.93 %
Nu Skin Enterprises, Inc. NUS 20.00 20.52 2.65 17.87 11.92 %
PJT Partners Inc PJT 40.00 40.84 5.10 35.74 11.92 %
Zscaler Inc ZS 60.00 61.91 8.30 53.61 11.92 %
Advance Auto Parts, Inc. AAP 85.00 89.16 13.20 75.96 11.90 %
Middleby Corp MIDD 50.00 52.98 8.30 44.68 11.91 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 42.00 43.84 6.30 37.54 11.88 %
Live Oak Bancshares Inc LOB 10.00 10.59 1.65 8.94 11.86 %
Movado Group, Inc MOV 10.00 10.64 1.70 8.94 11.86 %
Prudential Financial Inc PRU 45.00 46.99 6.75 40.24 11.83 %
SSR Mining Inc SSRM 12.00 12.28 1.55 10.73 11.84 %
Ameriprise Financial, Inc. AMP 90.00 94.19 13.70 80.49 11.82 %
Goldman Sachs Group Inc GS 145.00 145.33 15.65 129.68 11.81 %
BP plc (ADR) BP 24.00 24.38 2.91 21.47 11.78 %
Berry Global Group Inc BERY 32.50 33.09 4.00 29.09 11.72 %
First Trust ISE-Revere Natural Gas FCG 4.00 4.03 0.45 3.58 11.73 %
VanEck Vectors Gold Miners ETF GDX 24.00 24.08 2.60 21.48 11.73 %
Newell Brands Inc NWL 12.00 12.39 1.65 10.74 11.73 %
Splunk Inc SPLK 105.00 109.68 15.70 93.98 11.73 %
Energy Select Sector SPDR (ETF) XLE 27.00 27.62 3.45 24.17 11.71 %
First Solar, Inc. FSLR 32.50 33.45 4.35 29.10 11.68 %
Ceridian HCM Holding Inc CDAY 45.00 46.00 5.70 40.30 11.66 %
Healthequity Inc HQY 40.00 43.92 8.10 35.82 11.67 %
M.D.C. Holdings, Inc. MDC 20.00 20.01 2.10 17.91 11.67 %
Onespan Inc OSPN 17.50 17.87 2.20 15.67 11.68 %
Cadence Bancorp CADE 5.00 5.93 1.45 4.48 11.61 %
Bank of America Corp BAC 19.00 19.78 2.75 17.03 11.57 %
Insulet Corporation PODD 155.00 159.02 20.00 139.02 11.49 %
Echo Global Logistics, Inc. ECHO 15.00 15.76 2.30 13.46 11.44 %
Jazz Pharmaceuticals PLC JAZZ 95.00 95.75 10.50 85.25 11.44 %
Dmc Global Inc BOOM 20.00 22.05 4.10 17.95 11.42 %
Seattle Genetics, Inc. SGEN 110.00 111.23 12.50 98.73 11.41 %
Colfax Corp CFX 15.00 17.37 3.90 13.47 11.36 %
21Vianet Group Inc - ADR VNET 13.00 13.44 1.75 11.69 11.21 %
Collegium Pharmaceutical Inc COLL 15.00 15.49 2.00 13.49 11.19 %
AutoZone, Inc. AZO 760.00 779.61 96.00 683.61 11.17 %
China Southern Airlines Co Ltd (ADR) ZNH 20.00 20.39 2.40 17.99 11.17 %
Barclays PLC (ADR) BCS 4.00 4.05 0.45 3.60 11.11 %
Core Laboratories N.V. CLB 7.50 9.45 2.70 6.75 11.11 %
Emerson Electric Co. EMR 45.00 45.70 5.20 40.50 11.11 %
iShares Dow Jones US Home Const. (ETF) ITB 26.00 26.60 3.20 23.40 11.11 %
Lumentum Holdings Inc LITE 67.50 68.66 7.90 60.76 11.09 %
Vanguard Energy ETF VDE 36.00 36.41 4.00 32.41 11.08 %
Exxon Mobil Corporation XOM 37.50 37.51 3.75 33.76 11.08 %
Starbucks Corporation SBUX 62.50 62.63 6.35 56.28 11.05 %
Anthem Inc ANTM 210.00 214.17 25.00 189.17 11.01 %
Canopy Growth Corporation CGC 12.50 13.56 2.30 11.26 11.01 %
Cardiovascular Systems Inc CSII 35.00 35.33 3.80 31.53 11.01 %
Gildan Activewear Inc (USA) GIL 12.50 12.51 1.25 11.26 11.01 %
Monolithic Power Systems, Inc. MPWR 155.00 159.42 19.80 139.62 11.02 %
Lithia Motors Inc LAD 70.00 72.77 9.70 63.07 10.99 %
Air Transport Services Group Inc. ATSG 17.50 17.87 2.10 15.77 10.97 %
Docusign Inc DOCU 90.00 92.10 11.00 81.10 10.97 %
D. R. Horton Inc DHI 32.50 32.69 3.40 29.29 10.96 %
Dunkin Brands Group Inc DNKN 50.00 51.27 6.20 45.07 10.94 %
Sarepta Therapeutics Inc SRPT 90.00 93.12 12.00 81.12 10.95 %
Msci Inc MSCI 270.00 271.42 28.00 243.42 10.92 %
NetApp Inc. NTAP 40.00 40.01 3.95 36.06 10.93 %
CVR Energy, Inc. CVI 12.50 14.67 3.40 11.27 10.91 %
Novocure Ltd NVCR 62.50 64.65 8.30 56.35 10.91 %
Arista Networks Inc ANET 190.00 192.73 21.40 171.33 10.90 %
Discovery Communications DISCK 17.50 17.63 1.85 15.78 10.90 %
Jabil Inc JBL 22.00 22.84 3.00 19.84 10.89 %
Fortinet Inc FTNT 100.00 100.50 10.30 90.20 10.86 %
GrubHub Inc GRUB 35.00 39.57 8.00 31.57 10.86 %
Granite Construction Inc. GVA 15.00 15.43 1.90 13.53 10.86 %
PowerShares KBW Bank Portfolio KBWB 31.00 31.26 3.30 27.96 10.87 %
SPDR S&P Homebuilders (ETF) XHB 27.00 27.36 3.00 24.36 10.84 %
Cutera, Inc. CUTR 12.50 12.58 1.30 11.28 10.82 %
Nutanix Inc NTNX 12.50 14.78 3.50 11.28 10.82 %
AudioCodes Ltd. AUDC 22.50 23.31 3.00 20.31 10.78 %
Global Blood Therapeutics Inc GBT 45.00 48.62 8.00 40.62 10.78 %
Arena Pharmaceuticals, Inc. ARNA 40.00 40.73 4.60 36.13 10.71 %
ASGN Inc ASGN 30.00 31.90 4.80 27.10 10.70 %
Broadcom Inc AVGO 220.00 224.15 25.40 198.75 10.69 %
Cheniere Energy Partners LP CQP 25.00 25.29 2.70 22.59 10.67 %
SPDR KBW Bank (ETF) KBE 25.00 25.19 2.60 22.59 10.67 %
Realty Income Corp O 45.00 46.46 5.80 40.66 10.67 %
Mastercard Inc MA 225.00 228.61 25.25 203.36 10.64 %
Cognizant Technology Solutions Corp CTSH 42.50 42.52 4.10 38.42 10.62 %
Lions Gate Entertainment Corporation B 5.00 5.37 0.85 4.52 10.62 %
Molina Healthcare, Inc. MOH 130.00 131.13 13.60 117.53 10.61 %
Parsons Corp PSN 30.00 30.22 3.10 27.12 10.62 %
Spartan Motors Inc SPAR 10.00 12.14 3.10 9.04 10.62 %
Equinix Inc EQIX 590.00 595.45 62.00 533.45 10.60 %
Lowe's Companies, Inc. LOW 80.00 80.44 8.10 72.34 10.59 %
Boston Beer Company Inc SAM 360.00 364.39 38.80 325.59 10.57 %
Gartner Inc IT 90.00 93.22 11.80 81.42 10.54 %
SYNNEX Corporation SNX 70.00 71.63 8.30 63.33 10.53 %
Phillips 66 PSX 47.50 49.48 6.50 42.98 10.52 %
Charles Schwab Corp SCHW 32.00 32.96 4.00 28.96 10.50 %
Intuitive Surgical, Inc. ISRG 455.00 458.39 46.50 411.89 10.47 %
Arrow Electronics, Inc. ARW 50.00 50.17 4.90 45.27 10.45 %
Cardtronics PLC CATM 15.00 15.93 2.35 13.58 10.46 %
Textron Inc. TXT 22.50 24.87 4.50 20.37 10.46 %
WSFS Financial Corporation WSFS 22.50 23.77 3.40 20.37 10.46 %
Centene Corp CNC 55.00 56.11 6.30 49.81 10.42 %
Southern Copper Corp SCCO 26.00 26.55 3.00 23.55 10.40 %
Commercial Metals Company CMC 15.00 15.49 1.90 13.59 10.38 %
Sherwin-Williams Co SHW 420.00 424.45 43.90 380.55 10.37 %
Williams Companies Inc WMB 13.00 13.33 1.55 11.78 10.36 %
The GEO Group Inc GEO 11.00 11.67 1.70 9.97 10.33 %
SBA Communications Corporation SBAC 260.00 260.47 24.80 235.67 10.32 %
Stitch Fix Inc SFIX 11.00 11.72 1.75 9.97 10.33 %
Axon Enterprise Inc AAXN 60.00 64.90 10.50 54.40 10.29 %
Ambarella Inc AMBA 45.00 46.90 6.10 40.80 10.29 %
FireEye Inc FEYE 9.00 9.87 1.71 8.16 10.29 %
Celanese Corporation CE 67.50 68.02 6.80 61.22 10.26 %
Corecivic Inc CXW 10.00 10.07 1.00 9.07 10.25 %
Cosan Ltd (USA) CZZ 10.00 11.37 2.30 9.07 10.25 %
Match Group Inc MTCH 60.00 61.62 7.20 54.42 10.25 %
Netflix Inc NFLX 360.00 364.21 37.70 326.51 10.26 %
PTC Therapeutics, Inc. PTCT 44.00 44.61 4.70 39.91 10.25 %
Workday Inc WDAY 125.00 126.28 12.90 113.38 10.25 %
AlarmCom Hldg Inc ALRM 37.50 38.02 4.00 34.02 10.23 %
Insmed Incorporated INSM 14.00 14.10 1.40 12.70 10.24 %
Shoe Carnival, Inc. SCVL 15.00 16.56 2.95 13.61 10.21 %
American Outdoor Brands Corp AOBC 8.00 8.56 1.30 7.26 10.19 %
Market Vectors Semiconductor ETF SMH 111.00 111.23 10.50 100.73 10.20 %
ABIOMED, Inc. ABMD 140.00 144.37 17.30 127.07 10.18 %
Littelfuse, Inc. LFUS 120.00 121.31 12.40 108.91 10.18 %
Dollar Tree, Inc. DLTR 70.00 72.94 9.40 63.54 10.17 %
United Technologies Corporation UTX 90.00 91.29 9.60 81.69 10.17 %
Albemarle Corporation ALB 50.00 54.80 9.40 45.40 10.13 %
Chevron Corporation CVX 67.50 68.59 7.30 61.29 10.13 %
Greenbrier Companies Inc GBX 15.00 16.57 2.95 13.62 10.13 %
Goosehead Insurance Inc GSHD 40.00 41.23 4.90 36.33 10.10 %
Sinclair Broadcast Group Inc SBGI 12.00 12.95 2.05 10.90 10.09 %
Stryker Corporation SYK 140.00 144.57 17.40 127.17 10.09 %
Biogen Inc BIIB 290.00 293.78 30.30 263.48 10.07 %
Rogers Corporation ROG 80.00 83.68 11.00 72.68 10.07 %
Tenable Holdings Inc TENB 20.00 20.47 2.30 18.17 10.07 %
Installed Building Products Inc IBP 30.00 33.76 6.50 27.26 10.05 %
Amedisys Inc AMED 170.00 173.04 18.55 154.49 10.04 %
AMC Networks Inc AMCX 22.50 22.55 2.10 20.45 10.02 %
CACI International Inc CACI 200.00 204.27 22.50 181.77 10.03 %
Sailpoint Technologies Holdings Inc SAIL 12.50 13.91 2.55 11.36 10.04 %
Corteva Inc CTVA 22.00 22.51 2.50 20.01 9.95 %
Kirby Corporation KEX 40.00 40.08 3.70 36.38 9.95 %
Prologis Inc PLD 70.00 73.27 9.60 63.67 9.94 %
FedEx Corporation FDX 110.00 113.57 13.50 100.07 9.92 %
Adobe Inc ADBE 300.00 301.21 28.25 272.96 9.91 %
Bright Horizons Family Solutions Inc BFAM 90.00 92.99 11.10 81.89 9.90 %
Home Depot Inc HD 175.00 178.63 19.40 159.23 9.90 %
Pegasystems Inc. PEGA 65.00 66.44 7.30 59.14 9.91 %
Tetra Tech, Inc. TTEK 65.00 65.74 6.60 59.14 9.91 %
UnitedHealth Group Inc UNH 230.00 237.33 28.05 209.28 9.90 %
ArcBest Corp ARCB 15.00 16.05 2.40 13.65 9.89 %
Cheniere Energy, Inc. LNG 30.00 32.00 4.70 27.30 9.89 %
MGIC Investment Corp. MTG 5.00 5.60 1.05 4.55 9.89 %
NMI Holdings Inc NMIH 10.00 10.90 1.80 9.10 9.89 %
Autohome Inc (ADR) ATHM 70.00 70.51 6.80 63.71 9.87 %
ACADIA Pharmaceuticals Inc. ACAD 39.00 39.30 3.80 35.50 9.86 %
Livevol Forward Russell 2000 Index RUT 1,065.00 1,069.46 100.00 969.46 9.85 %
iShares Dow Jones US Oil & Gas Exp.(ETF) IEO 21.00 21.57 2.45 19.12 9.83 %
National Retail Properties, Inc. NNN 25.00 28.26 5.50 22.76 9.84 %
Raytheon Company RTN 120.00 122.42 13.10 109.32 9.77 %
Innovator IBD 50 ETF FFTY 26.00 26.64 2.95 23.69 9.75 %
Inogen Inc INGN 45.00 49.00 8.00 41.00 9.76 %
PowerShares India PIN 12.52 13.01 1.60 11.41 9.73 %
ProShares Short VIX Short-Term Futures ETF SVXY 29.00 29.68 3.25 26.43 9.72 %
CME Group Inc CME 165.00 166.20 15.80 150.40 9.71 %
Aecom ACM 25.00 27.19 4.40 22.79 9.70 %
Bruker Corporation BRKR 30.00 31.55 4.20 27.35 9.69 %
Carter's, Inc. CRI 60.00 62.70 8.00 54.70 9.69 %
Metlife Inc MET 27.50 27.90 2.83 25.07 9.69 %
Paychex, Inc. PAYX 60.00 60.60 5.90 54.70 9.69 %
Adaptimmune Therapeutics PLC - ADR ADAP 2.50 2.58 0.30 2.28 9.65 %
Alamos Gold Inc AGI 5.00 5.36 0.80 4.56 9.65 %
Casey's General Stores Inc CASY 125.00 127.09 13.10 113.99 9.66 %
Mesabi Trust MSB 12.50 12.90 1.50 11.40 9.65 %
Primoris Services Corp PRIM 15.00 15.48 1.80 13.68 9.65 %
QUALCOMM, Inc. QCOM 65.00 65.88 6.60 59.28 9.65 %
Atlassian Corporation PLC TEAM 130.00 134.05 15.50 118.55 9.66 %
Apollo Global Management Inc APO 29.00 29.95 3.50 26.45 9.64 %
Brookfield Asset Management Inc BAM 40.00 41.59 5.10 36.49 9.62 %
Curtiss-Wright Corp. CW 85.00 86.64 9.10 77.54 9.62 %
iShares Russell 2000 Index (ETF) IWM 106.00 106.65 9.95 96.70 9.62 %
KeyCorp KEY 9.00 9.44 1.23 8.21 9.62 %
Seagate Technology PLC STX 47.50 47.83 4.50 43.33 9.62 %
Alnylam Pharmaceuticals, Inc. ALNY 100.00 104.54 13.30 91.24 9.60 %
KKR & Co Inc KKR 21.00 21.91 2.75 19.16 9.60 %
Analog Devices, Inc. ADI 82.50 84.08 8.80 75.28 9.59 %
First Bancorp FBP 4.00 4.70 1.05 3.65 9.59 %
Prothena Corporation PLC PRTA 11.00 11.14 1.10 10.04 9.56 %
Stratasys Ltd SSYS 12.50 14.06 2.65 11.41 9.55 %
Eastman Chemical Company EMN 45.00 45.48 4.40 41.08 9.54 %
Apple Inc. AAPL 240.00 240.76 21.60 219.16 9.51 %
Exelixis, Inc. EXEL 16.00 16.46 1.85 14.61 9.51 %
Corning Incorporated GLW 19.00 19.12 1.77 17.35 9.51 %
Acadia Healthcare Company Inc ACHC 15.00 17.20 3.50 13.70 9.49 %
NXP Semiconductors NV NXPI 70.00 74.78 10.85 63.93 9.49 %
salesforce.com, inc. CRM 130.00 134.05 15.30 118.75 9.47 %
Casella Waste Systems Inc. CWST 35.00 35.87 3.90 31.97 9.48 %
Verisign, Inc. VRSN 175.00 175.40 15.55 159.85 9.48 %
California Water Service Group CWT 45.00 45.01 3.90 41.11 9.46 %
Walt Disney Co DIS 90.00 94.92 12.70 82.22 9.46 %
Dow Inc DOW 25.00 27.04 4.20 22.84 9.46 %
Paypal Holdings Inc PYPL 90.00 91.37 9.15 82.22 9.46 %
Cincinnati Financial Corporation CINF 70.00 73.67 9.70 63.97 9.43 %
Entergy Corporation ETR 85.00 85.58 7.90 77.68 9.42 %
Tech Data Corp TECD 125.00 128.26 14.00 114.26 9.40 %
Assurant, Inc. AIZ 100.00 102.12 10.70 91.42 9.39 %
Qorvo Inc QRVO 72.50 74.58 8.30 66.28 9.38 %
Buckle Inc BKE 12.50 12.53 1.10 11.43 9.36 %
UMB Financial Corp UMBF 40.00 43.38 6.80 36.58 9.35 %
Magna International Inc. (USA) MGA 30.00 30.04 2.60 27.44 9.33 %
NetGear, Inc. NTGR 21.00 21.36 2.15 19.21 9.32 %
Ubiquiti Inc UI 130.00 134.34 15.40 118.94 9.30 %
Visa Inc V 150.00 153.18 15.95 137.23 9.31 %
Kinder Morgan Inc KMI 12.00 12.73 1.75 10.98 9.29 %
Walgreens Boots Alliance Inc WBA 42.50 42.94 4.05 38.89 9.28 %
Wells Fargo & Co WFC 25.00 26.58 3.70 22.88 9.28 %
iShares Dow Jones Transport. Avg. (ETF) IYT 130.00 131.58 12.60 118.98 9.26 %
Wheaton Precious Metals Corp WPM 27.00 27.44 2.73 24.71 9.27 %
ATN International Inc ATNI 55.00 55.85 5.50 50.35 9.24 %
JPMorgan Chase & Co. JPM 80.00 84.41 11.15 73.26 9.20 %
SPDR S&P Biotech (ETF) XBI 73.00 73.40 6.55 66.85 9.20 %
Industrials Select Sector Index SIXI 560.00 567.53 54.60 512.93 9.18 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 34.00 34.74 3.60 31.14 9.18 %
Artisan Partners Asset Management Inc APAM 19.40 19.62 1.85 17.77 9.17 %
Digimarc Corp DMRC 10.00 11.71 2.55 9.16 9.17 %
Fiesta Restaurant Group Inc FRGI 2.50 3.84 1.55 2.29 9.17 %
iCAD Inc ICAD 5.00 6.63 2.05 4.58 9.17 %
Kansas City Southern KSU 120.00 122.13 12.20 109.93 9.16 %
Lattice Semiconductor Corp LSCC 15.00 17.04 3.30 13.74 9.17 %
Retrophin Inc RTRX 12.50 14.05 2.60 11.45 9.17 %
Nordson Corporation NDSN 125.00 125.02 10.50 114.52 9.15 %
Microsoft Corporation MSFT 150.00 151.94 14.50 137.44 9.14 %
Pra Group Inc PRAA 22.50 24.42 3.80 20.62 9.12 %
Newmont Corporation NEM 46.00 46.52 4.35 42.17 9.08 %
SINA Corp SINA 30.00 30.85 3.35 27.50 9.09 %
Cummins Inc. CMI 130.00 130.48 11.30 119.18 9.08 %
Magnachip Semiconductor Corp MX 10.00 10.97 1.80 9.17 9.05 %
Ares Capital Corporation ARCC 9.00 9.90 1.65 8.25 9.02 %
Credit Suisse Group AG (ADR) CS 7.00 7.67 1.25 6.42 9.03 %
Domino's Pizza, Inc. DPZ 330.00 333.64 31.00 302.64 9.04 %
SPX Flow Inc FLOW 25.00 26.43 3.50 22.93 9.03 %
Forrester Research, Inc. FORR 25.00 25.53 2.60 22.93 9.03 %
IQIYI Inc IQ 17.50 18.18 2.13 16.05 9.03 %
Financial Select Sector Index SIXM 240.00 241.18 21.00 220.18 9.00 %
Union Pacific Corporation UNP 135.00 136.64 12.80 123.84 9.01 %
Affiliated Managers Group, Inc. AMG 55.00 56.16 5.70 50.46 9.00 %
Jones Lang LaSalle Inc JLL 90.00 94.37 11.80 82.57 9.00 %
El Pollo LoCo Holdings Inc LOCO 8.00 8.14 0.80 7.34 8.99 %
Synopsys, Inc. SNPS 125.00 125.98 11.30 114.68 9.00 %
Broadridge Financial Solutions, Inc. BR 90.00 91.28 8.70 82.58 8.99 %
Noah Holdings Limited (ADR) NOAH 25.00 25.04 2.10 22.94 8.98 %
SPDR Dow Jones Industrial Average ETF DIA 205.00 209.34 21.20 188.14 8.96 %
Chimera Investment Corporation CIM 7.00 7.92 1.50 6.42 8.95 %
Crowdstrike Holdings Inc CRWD 52.50 54.59 6.40 48.19 8.94 %
Reliance Steel & Aluminum Co RS 80.00 83.13 9.70 73.43 8.95 %
Blackbaud, Inc. BLKB 50.00 52.50 6.60 45.90 8.93 %
Corenergy Infrastructure Trust Inc CORR 15.00 16.97 3.20 13.77 8.93 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 26.00 26.70 2.83 23.87 8.92 %
Vanguard REIT Index Fund VNQ 65.00 65.28 5.60 59.68 8.91 %
Cardinal Health Inc CAH 47.50 47.72 4.10 43.62 8.90 %
iShares US Real Estate ETF IYR 65.00 65.04 5.35 59.69 8.90 %
HD Supply Holdings Inc HDS 25.00 25.71 2.75 22.96 8.89 %
Best Buy Co Inc BBY 52.50 53.73 5.50 48.23 8.85 %
SPDR S&P 500 ETF Trust SPY 246.00 246.12 20.09 226.03 8.84 %
Chemed Corporation CHE 400.00 400.57 33.00 367.57 8.82 %
British American Tobacco PLC (ADR) BTI 35.00 35.07 2.90 32.17 8.80 %
CEVA, Inc. CEVA 22.50 24.58 3.90 20.68 8.80 %
Hologic, Inc. HOLX 32.00 32.71 3.30 29.41 8.80 %
Illumina, Inc. ILMN 250.00 256.37 26.60 229.77 8.80 %
Medpace Holdings Inc MEDP 65.00 68.44 8.70 59.74 8.80 %
United Parcel Service, Inc. UPS 90.00 90.46 7.75 82.71 8.81 %
Alphabet Inc GOOGL 1,100.00 1,101.75 90.60 1,011.15 8.79 %
Pinduoduo Inc - ADR PDD 35.00 35.87 3.70 32.17 8.80 %
Knight-Swift Transportation Holdings Inc KNX 30.00 31.18 3.60 27.58 8.77 %
Philip Morris International Inc. PM 70.00 71.11 6.75 64.36 8.76 %
Intuit Inc. INTU 210.00 218.05 24.90 193.15 8.72 %
Grand Canyon Education Inc LOPE 70.00 72.59 8.20 64.39 8.71 %
Equitable Holdings Inc EQH 12.50 13.35 1.85 11.50 8.70 %
Extreme Networks, Inc EXTR 2.00 2.74 0.90 1.84 8.70 %
Target Corporation TGT 95.00 95.20 7.80 87.40 8.70 %
International Business Machines Corp. IBM 105.00 105.07 8.45 96.62 8.67 %
Nasdaq Inc NDAQ 90.00 92.31 9.50 82.81 8.68 %
Intel Corporation INTC 50.00 51.86 5.85 46.01 8.67 %
58.com Inc (ADR) WUBA 45.00 46.71 5.30 41.41 8.67 %
Caterpillar Inc. CAT 110.00 111.34 10.10 101.24 8.65 %
SPDR S&P Retail (ETF) XRT 28.00 28.03 2.26 25.77 8.65 %
Tyler Technologies, Inc. TYL 290.00 291.43 24.50 266.93 8.64 %
Dril-Quip, Inc. DRQ 25.00 29.02 6.00 23.02 8.60 %
Honeywell International Inc. HON 125.00 129.64 14.55 115.09 8.61 %
1/100 Dow Jones Industrial Average DJX 205.00 209.44 20.65 188.79 8.59 %
Nike Inc NKE 77.50 79.23 7.85 71.38 8.57 %
Nutrien Ltd. NTR 30.00 31.63 4.00 27.63 8.58 %
Norfolk Southern Corp. NSC 135.00 139.85 15.50 124.35 8.56 %
ARK ETF Tr/Innovation ETF ARKK 39.00 40.23 4.30 35.93 8.54 %
Google Inc. GOOG 1,100.00 1,105.62 92.30 1,013.32 8.55 %
Facebook Inc FB 155.00 159.60 16.80 142.80 8.54 %
Illinois Tool Works Inc. ITW 135.00 137.39 13.00 124.39 8.53 %
Matthews International Corp MATW 22.50 23.18 2.45 20.73 8.54 %
Standard & Poors 500 Index SPX 2,470.00 2,470.50 194.70 2,275.80 8.53 %
Petmed Express Inc PETS 25.00 28.14 5.10 23.04 8.51 %
Invesco S&P 500 Eql Wght ETF RSP 79.00 79.90 7.10 72.80 8.52 %
Take-Two Interactive Software Inc TTWO 115.00 116.27 10.30 105.97 8.52 %
Fresh Del Monte Produce Inc FDP 25.00 26.94 3.90 23.04 8.51 %
Deere & Company DE 130.00 133.78 13.95 119.83 8.49 %
iShares Dow Jones US Technology (ETF) IYW 194.00 194.91 16.10 178.81 8.50 %
Rent-A-Center Inc RCII 12.00 12.91 1.85 11.06 8.50 %
Consumer Discretionary Select Sector Index SIXY 940.00 947.00 80.50 866.50 8.48 %
Sun Communities Inc SUI 110.00 113.39 12.00 101.39 8.49 %
Baidu Inc (ADR) BIDU 95.00 97.68 10.10 87.58 8.47 %
Altria Group Inc MO 37.50 37.67 3.10 34.57 8.48 %
Enova International Inc ENVA 10.00 12.32 3.10 9.22 8.46 %
Re/Max Holdings Inc RMAX 20.00 20.09 1.65 18.44 8.46 %
Virtu Financial Inc VIRT 20.00 21.24 2.80 18.44 8.46 %
Post Holdings Inc POST 80.00 82.37 8.60 73.77 8.45 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 182.00 182.39 14.57 167.82 8.45 %
Verisk Analytics, Inc. VRSK 140.00 140.89 11.80 129.09 8.45 %
Abbott Laboratories ABT 75.00 76.57 7.40 69.17 8.43 %
Bio-Rad Laboratories, Inc. BIO 330.00 334.87 30.50 304.37 8.42 %
InterDigital Wireless Inc IDCC 40.00 42.19 5.30 36.89 8.43 %
Medtronic PLC MDT 82.50 84.14 8.05 76.09 8.42 %
Halozyme Therapeutics, Inc. HALO 16.00 16.31 1.55 14.76 8.40 %
Silicon Motion Technology Corp. (ADR) SIMO 35.00 36.09 3.80 32.29 8.39 %
VirnetX Holding Corporation VHC 4.00 4.99 1.30 3.69 8.40 %
Interactive Brokers Group, Inc. IBKR 40.00 43.21 6.30 36.91 8.37 %
First Trust Health Care AlphaDEX Fund FXH 70.00 70.60 6.00 64.60 8.36 %
Okta Inc OKTA 115.00 119.55 13.40 106.15 8.34 %
Steven Madden, Ltd. SHOO 20.00 20.96 2.50 18.46 8.34 %
American Campus Communities, Inc. ACC 25.00 25.18 2.10 23.08 8.32 %
Verint Systems Inc. VRNT 35.00 36.51 4.20 32.31 8.33 %
S&P 500 Mini-SPX Options Index XSP 247.00 247.05 19.04 228.01 8.33 %
NuVasive, Inc. NUVA 40.00 44.73 7.80 36.93 8.31 %
Magellan Health Inc MGLN 40.00 44.34 7.40 36.94 8.28 %
SPDR Portfolio S&P 500 Growth ETF SPYG 34.00 34.20 2.80 31.40 8.28 %
Texas Instruments Incorporated TXN 95.00 96.84 9.10 87.74 8.27 %
Accenture Plc ACN 150.00 154.67 16.10 138.57 8.25 %
UltraShort FTSE/Xinhua China 25 ProShare FXP 67.00 67.49 5.60 61.89 8.26 %
Financial Select Sector SPDR Fund XLF 19.00 19.55 2.00 17.55 8.26 %
Ultra Gold ProShares UGL 52.00 52.64 4.60 48.04 8.24 %
Consol Energy Inc CEIX 2.50 3.86 1.55 2.31 8.23 %
IVERIC bio Inc ISEE 2.50 3.16 0.85 2.31 8.23 %
Utilities Select Sector Index SIXU 520.00 527.42 46.90 480.52 8.22 %
Timken Co TKR 30.00 30.02 2.30 27.72 8.23 %
Automatic Data Processing ADP 125.00 129.73 14.20 115.53 8.20 %
Canadian Pacific Railway Limited (USA) CP 200.00 209.44 24.60 184.84 8.20 %
Eaton Corporation PLC ETN 72.50 73.21 6.20 67.01 8.19 %
Hill-Rom Holdings, Inc. HRC 100.00 104.12 11.70 92.42 8.20 %
Livevol Forward Russell 1000 Growth Index RLG 1,425.00 1,441.95 125.00 1,316.95 8.20 %
Lennox International Inc. LII 175.00 175.78 14.00 161.78 8.17 %
Vanguard Small-Cap Growth ETF VBK 141.00 141.64 11.30 130.34 8.18 %
S&P 100 Index RTH OEX 1,130.00 1,139.31 94.50 1,044.81 8.15 %
Scotts Miracle-Gro Co SMG 100.00 100.56 8.10 92.46 8.15 %
Veeva Systems Inc VEEV 150.00 153.49 14.80 138.69 8.15 %
Ecolab Inc. ECL 145.00 146.60 12.50 134.10 8.13 %
JD.Com Inc(ADR) JD 40.00 40.94 3.95 36.99 8.14 %
Palo Alto Networks Inc PANW 160.00 163.90 15.95 147.95 8.14 %
Vanguard Small-Cap Index Fund VB 108.00 108.41 8.50 99.91 8.10 %
Vanguard Small-Cap Value ETF VBR 83.00 83.28 6.50 76.78 8.10 %
Plexus Corp. PLXS 50.00 50.26 4.00 46.26 8.09 %
Pilgrim's Pride Corporation PPC 17.00 17.73 2.00 15.73 8.07 %
NewMarket Corporation NEU 380.00 383.15 31.50 351.65 8.06 %
SeaSpine Holdings Corp SPNE 7.50 7.54 0.60 6.94 8.07 %
Amazon.com, Inc. AMZN 1,905.00 1,906.47 143.50 1,762.97 8.06 %
Anika Therapeutics Inc ANIK 25.00 28.44 5.30 23.14 8.04 %
Materials Select Sector Index SIXB 450.00 455.04 38.50 416.54 8.03 %
New Relic Inc NEWR 40.00 44.93 7.90 37.03 8.02 %
Market Vectors Steel ETF SLX 21.00 21.04 1.60 19.44 8.02 %
AT&T Inc. T 28.00 28.05 2.13 25.92 8.02 %
iShares NASDAQ Biotechnology Index (ETF) IBB 103.00 103.77 8.40 95.36 8.01 %
Arch Capital Group Ltd. ACGL 25.00 26.05 2.90 23.15 7.99 %
Intercontinental Exchange Inc ICE 77.50 79.37 7.60 71.77 7.98 %
iShares S&P NA Tech. Sec. Idx. Fd. (ETF) IGM 200.00 202.20 17.00 185.20 7.99 %
U.S. Bancorp USB 30.00 31.93 4.15 27.78 7.99 %
Easterly Government Properties Inc DEA 25.00 25.06 1.90 23.16 7.94 %
Hartford Financial Services Group Inc HIG 30.00 33.44 5.65 27.79 7.95 %
iRobot Corporation IRBT 35.00 39.52 7.10 32.42 7.96 %
Market Vectors Retail ETF RTH 103.00 103.10 7.70 95.40 7.97 %
PowerShares DWA SmallCap Technical Leaders Portfolio DWAS 38.00 38.11 2.90 35.21 7.92 %
Vanguard Total Stock Market ETF VTI 120.00 122.88 11.70 111.18 7.93 %
Barrick Gold Corp (USA) GOLD 18.00 18.87 2.19 16.68 7.91 %
Kroger Co KR 30.00 30.49 2.69 27.80 7.91 %
Zimmer Biomet Holdings Inc ZBH 85.00 89.76 11.00 78.76 7.92 %
Liveramp Holdings Inc RAMP 25.00 27.87 4.70 23.17 7.90 %
Thermo Fisher Scientific Inc. TMO 270.00 275.23 25.00 250.23 7.90 %
Duke Energy Corp DUK 77.50 77.64 5.80 71.84 7.88 %
Snap-on Incorporated SNA 100.00 104.30 11.60 92.70 7.87 %
iShares Russell 1000 Index (ETF) IWB 135.00 135.26 10.10 125.16 7.86 %
Allegion PLC ALLE 80.00 84.59 10.40 74.19 7.83 %
Air Products & Chemicals, Inc. APD 185.00 189.28 17.70 171.58 7.82 %
Axis Capital Holdings Limited AXS 35.00 36.06 3.60 32.46 7.83 %
Fortune Brands Home & Security Inc FBHS 37.50 39.38 4.60 34.78 7.82 %
SPDR S&P MidCap 400 ETF MDY 245.00 247.23 20.00 227.23 7.82 %
Livevol Forward Russell 1000 Index RUI 1,350.00 1,352.66 100.50 1,252.16 7.81 %
Cae Inc (USA) CAE 10.00 11.63 2.35 9.28 7.76 %
Empire State Realty Trust Inc ESRT 7.50 8.21 1.25 6.96 7.76 %
Golar LNG Limited (USA) GLNG 5.00 6.79 2.15 4.64 7.76 %
Gentex Corporation GNTX 20.00 20.76 2.20 18.56 7.76 %
Kraft Heinz Co KHC 22.50 23.68 2.80 20.88 7.76 %
MGP Ingredients Inc MGPI 25.00 26.20 3.00 23.20 7.76 %
Radware Ltd. RDWR 20.00 20.26 1.70 18.56 7.76 %
iShares S&P MidCap 400 Growth (ETF) IJK 168.00 168.83 12.90 155.93 7.74 %
NextEra Energy Inc NEE 210.00 218.23 23.30 194.93 7.73 %
PowerShares NASDAQ Internet Portfolio PNQI 121.00 121.01 8.70 112.31 7.74 %
Fiat Chrysler Automobiles NV FCAU 6.00 6.82 1.25 5.57 7.72 %
Fiserv Inc FISV 85.00 88.01 9.10 78.91 7.72 %
W. R. Grace & Co GRA 32.50 33.77 3.60 30.17 7.72 %
Conagra Brands Inc CAG 29.00 29.78 2.85 26.93 7.69 %
EnPro Industries, Inc. NPO 35.00 38.70 6.20 32.50 7.69 %
Powershares Water Resource Portfolio PHO 29.00 29.33 2.40 26.93 7.69 %
Vanguard Consumer Discretionary ETF VCR 138.00 138.47 10.30 128.17 7.67 %
Ardagh Group SA ARD 10.00 11.49 2.20 9.29 7.64 %
Motorcar Parts of America, Inc. MPAA 10.00 11.54 2.25 9.29 7.64 %
CNOOC Ltd (ADR) CEO 100.00 100.93 8.00 92.93 7.61 %
Cisco Systems, Inc. CSCO 37.50 38.31 3.45 34.86 7.57 %
American Public Education, Inc. APEI 22.50 23.12 2.20 20.92 7.55 %
CDW Corp CDW 85.00 88.83 9.80 79.03 7.55 %
Logitech International SA (USA) LOGI 42.00 42.75 3.70 39.05 7.55 %
Manulife Financial Corporation (USA) MFC 11.00 11.83 1.60 10.23 7.53 %
Vanguard Mid-Cap Growth ETF VOT 121.00 121.03 8.50 112.53 7.53 %
Vanguard Russell 2000 ETF VTWO 85.00 85.95 6.90 79.05 7.53 %
Cerner Corporation CERN 60.00 60.71 4.90 55.81 7.51 %
iShares S&P MidCap 400 Value Index (ETF) IJJ 103.00 103.20 7.40 95.80 7.52 %
J2 Global Inc JCOM 65.00 68.06 7.60 60.46 7.51 %
S&P 100 Index (European Style) XEO 1,130.00 1,139.31 88.20 1,051.11 7.51 %
HP Inc HPQ 14.00 14.84 1.81 13.03 7.49 %
Lakeland Financial Corporation LKFN 35.00 35.36 2.80 32.56 7.49 %
Charter Communications Inc CHTR 420.00 423.60 32.80 390.80 7.47 %
Huntington Ingalls Industries Inc HII 170.00 172.92 14.70 158.22 7.45 %
Ferrari NV RACE 145.00 148.44 13.50 134.94 7.46 %
ROBO GLOBAL ROBOTICS AND AUT ROBO 31.00 31.70 2.85 28.85 7.45 %
Lindsay Corporation LNN 80.00 84.66 10.20 74.46 7.44 %
Primerica, Inc. PRI 80.00 84.16 9.70 74.46 7.44 %
Cboe Global Markets Inc CBOE 87.50 87.76 6.30 81.46 7.41 %
Vanguard Emerging Markets Stock Index Fd VWO 32.00 32.34 2.55 29.79 7.42 %
BHP Group PLC (ADR) BBL 25.00 29.38 6.10 23.28 7.39 %
Sculptor Capital Management Inc SCU 12.50 12.84 1.20 11.64 7.39 %
Hormel Foods Corp HRL 46.00 46.34 3.50 42.84 7.38 %
eBay Inc EBAY 28.00 28.78 2.70 26.08 7.36 %
ProShares VIX Mid-Term Futures ETF VIXM 41.00 41.69 3.50 38.19 7.36 %
Zuora Inc ZUO 7.00 7.82 1.30 6.52 7.36 %
TriNet Group Inc TNET 30.00 34.85 6.90 27.95 7.33 %
Vanguard Extended Market ETF VXF 85.00 85.10 5.90 79.20 7.32 %
Catalyst Pharmaceuticals Inc CPRX 2.50 3.48 1.15 2.33 7.30 %
Limelight Networks, Inc. LLNW 5.00 5.66 1.00 4.66 7.30 %
MaxLinear, Inc. MXL 10.00 10.42 1.10 9.32 7.30 %
National Grid plc (ADR) NGG 55.00 55.66 4.40 51.26 7.30 %
Tsakos Energy Navigation Ltd. TNP 2.50 3.03 0.70 2.33 7.30 %
Carlyle Group Inc CG 19.00 19.71 2.00 17.71 7.28 %
NetEase Inc (ADR) NTES 321.55 323.35 23.60 299.75 7.27 %
AMETEK, Inc. AME 65.00 69.81 9.20 60.61 7.24 %
Amyris Inc AMRS 2.00 2.17 0.30 1.86 7.24 %
Brookfield Business Partners L.P BBU 22.50 24.48 3.50 20.98 7.24 %
FactSet Research Systems Inc. FDS 250.00 255.14 22.00 233.14 7.23 %
Archer Daniels Midland Co ADM 33.00 33.83 3.05 30.78 7.21 %
Ameren Corp AEE 65.00 67.73 7.10 60.63 7.21 %
ServisFirst Bancshares, Inc. SFBS 25.00 27.42 4.10 23.32 7.20 %
iShares S&P Latin America 40 Index (ETF) ILF 17.00 17.41 1.55 15.86 7.19 %
Mcdonald's Corp MCD 155.00 158.17 13.55 144.62 7.18 %
Materion Corp MTRN 30.00 33.99 6.00 27.99 7.18 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 93.00 93.89 7.10 86.79 7.16 %
Oppenheimer Holdings Inc. (USA) OPY 17.50 18.03 1.70 16.33 7.16 %
iShares Russell Microcap Index (ETF) IWC 60.00 62.70 6.70 56.00 7.14 %
Progress Software Corp PRGS 30.00 32.00 4.00 28.00 7.14 %
ViaSat, Inc. VSAT 30.00 32.90 4.90 28.00 7.14 %
KEMET Corporation KEM 23.00 23.97 2.50 21.47 7.13 %
SPDR Portfolio S&P 1500Cmpst Stk Mkt ETF SPTM 30.00 30.01 2.00 28.01 7.10 %
STAAR Surgical Company STAA 30.00 30.16 2.15 28.01 7.10 %
Vanguard Utilities ETF VPU 114.00 114.73 8.30 106.43 7.11 %
Costco Wholesale Corporation COST 285.00 286.60 20.50 266.10 7.10 %
Qualys Inc QLYS 80.00 82.80 8.10 74.70 7.10 %
Health Care Select Sector Index SIXV 860.00 861.03 58.00 803.03 7.09 %
Ultra Real Estate ProShares URE 35.00 37.73 5.05 32.68 7.10 %
TransUnion TRU 60.00 63.33 7.30 56.03 7.09 %
iShares S&P Global Technology Sect.(ETF) IXN 173.00 173.59 12.00 161.59 7.06 %
Market Vectors Biotech ETF BBH 124.00 124.24 8.40 115.84 7.04 %
Vanguard FTSE Europe ETF VGK 41.00 41.40 3.10 38.30 7.05 %
Xilinx, Inc. XLNX 75.00 76.71 6.65 70.06 7.05 %
McCormick & Company, Incorporated MKC 135.00 138.62 12.50 126.12 7.04 %
Comcast Corporation CMCSA 30.00 32.43 4.40 28.03 7.03 %
Electronic Arts Inc. EA 95.00 97.51 8.75 88.76 7.03 %
Mondelez International Inc MDLZ 47.50 48.68 4.30 44.38 7.03 %
PowerShares FTSE RAFI US 1000 (ETF) PRF 88.00 88.03 5.80 82.23 7.02 %
Lazard Ltd LAZ 22.00 22.46 1.90 20.56 7.00 %
iShares Dow Jones US Utilities (ETF) IDU 129.00 129.47 8.90 120.57 6.99 %
Service Corporation International SCI 35.00 37.21 4.50 32.71 7.00 %
Leggett & Platt, Inc. LEG 22.50 24.43 3.40 21.03 6.99 %
Berkshire Hathaway Inc. class B B 175.00 176.00 12.40 163.60 6.97 %
Market Vectors Gaming ETF BJK 24.00 24.84 2.40 22.44 6.95 %
Computer Programs & Systems, Inc. CPSI 20.00 20.90 2.20 18.70 6.95 %
CVS Health Corp CVS 57.50 58.28 4.50 53.78 6.92 %
Public Storage PSA 195.00 196.42 14.00 182.42 6.90 %
ProShares Ultra DJ-UBS Natural Gas BOIL 3.00 3.91 1.10 2.81 6.87 %
Kaiser Aluminum Corp. KALU 60.00 62.74 6.60 56.14 6.88 %
Vanguard Growth ETF VUG 145.00 149.67 14.00 135.67 6.88 %
HSBC Holdings plc (ADR) HSBC 25.00 25.14 1.74 23.40 6.86 %
Zai Lab Ltd ZLAB 45.00 49.11 7.00 42.11 6.86 %
Eagle Pharmaceuticals Inc EGRX 40.00 43.24 5.80 37.44 6.84 %
iShares MSCI Canada Index (ETF) EWC 20.00 20.77 2.05 18.72 6.84 %
Sprouts Farmers Market Inc SFM 17.50 18.68 2.30 16.38 6.84 %
PowerShares S&P 500 High Beta Portfolio ETF SPHB 27.00 27.47 2.20 25.27 6.85 %
Del Taco Restaurants Inc TACO 2.50 3.19 0.85 2.34 6.84 %
AbbVie Inc ABBV 72.50 73.47 5.60 67.87 6.82 %
iShares MSCI ACWI Index Fund ACWI 59.00 59.64 4.40 55.24 6.81 %
St. Joe Co JOE 16.00 16.33 1.35 14.98 6.81 %
PerkinElmer, Inc. PKI 70.00 70.84 5.30 65.54 6.81 %
Portland General Electric Company POR 45.00 47.13 5.00 42.13 6.81 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 42.00 42.42 3.10 39.32 6.82 %
Lockheed Martin Corporation LMT 335.00 338.87 25.20 313.67 6.80 %
Kellogg Company K 60.00 61.09 4.90 56.19 6.78 %
Altice USA Inc ATUS 21.00 21.97 2.30 19.67 6.76 %
Brookfield Infrastructure Partners L.P. BIP 30.00 34.40 6.30 28.10 6.76 %
Allscripts Healthcare Solutions Inc MDRX 6.00 6.72 1.10 5.62 6.76 %
ABB Ltd (ADR) ABB 16.00 16.59 1.60 14.99 6.74 %
Amgen, Inc. AMGN 195.00 197.79 15.10 182.69 6.74 %
Huazhu Group Ltd (ADR) HTHT 25.00 28.12 4.70 23.42 6.75 %
Icahn Enterprises LP IEP 45.00 45.86 3.70 42.16 6.74 %
Korn Ferry KFY 22.50 23.78 2.70 21.08 6.74 %
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio PRFZ 83.00 83.86 6.10 77.76 6.74 %
iShares MSCI USA Value Factor ETF VLUE 59.00 59.58 4.30 55.28 6.73 %
Worthington Industries, Inc. WOR 22.50 24.68 3.60 21.08 6.74 %
iShares MSCI BRIC ETF BKF 34.00 34.21 2.35 31.86 6.72 %
GLOBAL X ROBOTICS & ARTIFICI BOTZ 17.00 17.13 1.20 15.93 6.72 %
SPDR Portfolio S&P 500 Value ETF SPYV 24.00 24.69 2.20 22.49 6.71 %
Alibaba Group Holding Ltd - ADR BABA 185.00 187.50 14.10 173.40 6.69 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 36.00 36.02 2.28 33.74 6.70 %
Varonis Systems Inc VRNS 55.00 59.65 8.10 51.55 6.69 %
Western Alliance Bancorporation WAL 25.00 29.03 5.60 23.43 6.70 %
Bank of Montreal (USA) BMO 45.00 47.28 5.10 42.18 6.69 %
Compass Minerals International, Inc. CMP 35.00 36.91 4.10 32.81 6.67 %
FTI Consulting, Inc. FCN 115.00 119.91 12.10 107.81 6.67 %
SPDR S&P Insurance ETF KIE 23.00 23.51 1.95 21.56 6.68 %
Great Western Bancorp Inc GWB 17.50 18.71 2.30 16.41 6.64 %
CMS Energy Corporation CMS 55.00 55.68 4.10 51.58 6.63 %
iShares Select Dividend ETF DVY 69.00 69.71 5.00 64.71 6.63 %
Eli Lilly And Co LLY 135.00 136.50 9.90 126.60 6.64 %
Incyte Corporation INCY 72.50 74.21 6.20 68.01 6.60 %
Outfront Media Inc OUT 10.00 12.38 3.00 9.38 6.61 %
Solar Capital Ltd. SLRC 10.00 11.03 1.65 9.38 6.61 %
Valmont Industries, Inc. VMI 105.00 106.20 7.70 98.50 6.60 %
Dollar General Corp. DG 150.00 153.13 12.40 140.73 6.59 %
Mid-America Apartment Communities Inc MAA 95.00 98.63 9.50 89.13 6.59 %
American Water Works Company Inc AWK 110.00 112.82 9.60 103.22 6.57 %
Triton International Ltd TRTN 25.00 25.31 1.85 23.46 6.56 %
Aegion Corp AEGN 15.00 16.38 2.30 14.08 6.53 %
Danaher Corporation DHR 125.00 128.83 11.50 117.33 6.54 %
NovaGold Resources Inc. (USA) NG 7.00 7.67 1.10 6.57 6.54 %
Perspecta Inc PRSP 15.00 16.78 2.70 14.08 6.53 %
Dolby Laboratories, Inc. DLB 50.00 52.37 5.40 46.97 6.45 %
iShares Dow Jones US Basic Mater. (ETF) IYM 66.00 66.01 4.00 62.01 6.43 %
SPDR S&P Global Natural Resources ETF GNR 30.00 30.19 2.00 28.19 6.42 %
Global X Social Media Index ETF SOCL 28.00 28.31 2.00 26.31 6.42 %
CyrusOne Inc CONE 60.00 61.49 5.10 56.39 6.40 %
T-Mobile Us Inc TMUS 85.00 85.13 5.25 79.88 6.41 %
AMC Entertainment Holdings Inc AMC 2.00 2.63 0.75 1.88 6.38 %
Central Garden & Pet Company CENTA 25.00 25.55 2.05 23.50 6.38 %
Gap Inc GPS 5.00 5.88 1.18 4.70 6.38 %
ICICI Bank Ltd (ADR) IBN 7.00 7.73 1.15 6.58 6.38 %
Kandi Technologies Group Inc KNDI 2.00 2.58 0.70 1.88 6.38 %
Masimo Corporation MASI 175.00 178.49 14.00 164.49 6.39 %
U.S. Silica Holdings Inc SLCA 1.00 1.54 0.60 0.94 6.38 %
Vedanta Ltd (ADR) VEDL 2.50 3.30 0.95 2.35 6.38 %
Vanda Pharmaceuticals Inc. VNDA 9.00 9.66 1.20 8.46 6.38 %
Whitestone REIT WSR 5.00 5.80 1.10 4.70 6.38 %
Monster Beverage Corp MNST 50.00 53.11 6.10 47.01 6.36 %
Armstrong World Industries Inc AWI 70.00 73.33 7.50 65.83 6.33 %
Market Vectors High Yield Municipal Index ETF HYD 51.00 51.46 3.50 47.96 6.34 %
Wintrust Financial Corp WTFC 30.00 30.71 2.50 28.21 6.35 %
iShares S&P 100 Index (ETF) OEF 112.00 113.65 8.30 105.35 6.31 %
AeroVironment, Inc. AVAV 50.00 54.44 7.40 47.04 6.29 %
Public Service Enterprise Group Inc. PEG 40.00 42.83 5.20 37.63 6.30 %
Becton Dickinson and Co BDX 220.00 225.50 18.50 207.00 6.28 %
Loews Corporation L 30.00 32.63 4.40 28.23 6.27 %
Barnes Group Inc. B 35.00 37.14 4.20 32.94 6.25 %
Citrix Systems, Inc. CTXS 135.00 138.98 11.90 127.08 6.23 %
iShares MSCI Japan ETF EWJ 47.00 47.04 2.80 44.24 6.24 %
iShares MSCI Taiwan Index (ETF) EWT 32.00 32.20 2.08 30.12 6.24 %
Manchester United PLC MANU 14.00 14.28 1.10 13.18 6.22 %
Guggenheim Invest S&P 500 Pure Value ETF RPV 37.00 37.33 2.50 34.83 6.23 %
Travelcenters of America Inc TA 7.50 9.06 2.00 7.06 6.23 %
Oracle Corporation ORCL 47.50 48.72 4.00 44.72 6.22 %
Sony Corp (ADR) SNE 55.00 56.88 5.10 51.78 6.22 %
Bank of New York Mellon Corp BK 30.00 32.70 4.45 28.25 6.19 %
Era Group Inc ERA 5.00 5.06 0.35 4.71 6.16 %
Meredith Corporation MDP 10.00 11.67 2.25 9.42 6.16 %
National CineMedia, Inc. NCMI 2.50 2.81 0.45 2.35 6.16 %
SAP SE (ADR) SAP 105.00 105.44 6.50 98.94 6.12 %
Steris PLC STE 135.00 137.71 10.50 127.21 6.12 %
Technology Select Sector SPDR Fund XLK 76.00 76.61 5.00 71.61 6.13 %
Selective Insurance Group SIGI 45.00 48.61 6.20 42.41 6.11 %
Dover Corp DOV 75.00 79.99 9.30 70.69 6.10 %
Alexion Pharmaceuticals, Inc. ALXN 85.00 89.93 9.80 80.13 6.08 %
SPDR Portfolio S&P 500 ETF SPLG 28.00 28.90 2.50 26.40 6.06 %
Fortive Corp FTV 50.00 55.00 7.85 47.15 6.04 %
Direxion Daily Japan 3X Bull Shares JPNL 27.00 27.61 2.15 25.46 6.04 %
Macerich Co MAC 5.00 5.57 0.85 4.72 6.04 %
ManpowerGroup Inc. MAN 50.00 54.95 7.80 47.15 6.04 %
SPDR PORTFOLIO SMALL CAP ETF SPSM 20.00 20.31 1.45 18.86 6.04 %
Consumer Staples Select Sect. SPDR (ETF) XLP 53.00 53.48 3.50 49.98 6.04 %
3M Co MMM 130.00 133.31 10.70 122.61 6.03 %
iShares MSCI USA Size Factor ETF SIZE 67.00 67.79 4.60 63.19 6.03 %
Coca-Cola Co KO 40.00 42.13 4.40 37.73 6.02 %
SPDR S&P Capital Markets ETF KCE 43.00 43.42 2.85 40.57 5.99 %
Utilities SPDR (ETF) XLU 52.00 52.06 3.00 49.06 5.99 %
Gentherm Inc THRM 25.00 29.49 5.90 23.59 5.98 %
BRF SA (ADR) BRFS 2.50 2.96 0.60 2.36 5.93 %
Diodes Incorporated DIOD 35.00 38.34 5.30 33.04 5.93 %
Fidelity MSCI Information Technology Index ETF FTEC 59.00 59.70 4.00 55.70 5.92 %
PureFunds ISE Cyber Security ETF HACK 34.00 34.40 2.30 32.10 5.92 %
Johnson & Johnson JNJ 125.00 128.81 10.80 118.01 5.92 %
Knowles Corp KN 12.50 13.05 1.25 11.80 5.93 %
Stoneridge, Inc. SRI 12.50 14.60 2.80 11.80 5.93 %
Activision Blizzard, Inc. ATVI 55.00 57.49 5.55 51.94 5.89 %
iShares S&P Global Mat. Sector Inde(ETF) MXI 47.00 47.59 3.20 44.39 5.88 %
Clearway Energy Inc A 15.00 16.22 2.05 14.17 5.86 %
Ormat Technologies, Inc. ORA 60.00 64.28 7.60 56.68 5.86 %
SK Telecom Co Ltd (ADR) SKM 15.00 15.57 1.40 14.17 5.86 %
Iamgold Corp IAG 2.00 2.44 0.55 1.89 5.82 %
Pfizer Inc. PFE 31.00 31.74 2.44 29.30 5.80 %
First Trust Dorsey Wright Focus 5 ETF FV 24.00 24.69 2.00 22.69 5.77 %
PowerShares S&P 500 High Dividend Low Volatility Portfolio SPHD 28.00 28.37 1.90 26.47 5.78 %
UltraShort Lehman 20+ Trsy ProShares TBT 15.00 15.75 1.57 14.18 5.78 %
Vanguard FTSE All-World ex-US ETF VEU 39.00 39.27 2.40 36.87 5.78 %
First Trust Technology AlphaDEX FXL 56.00 56.55 3.60 52.95 5.76 %
iShares Core MSCI Emerging Markets ETF IEMG 38.71 38.85 2.25 36.60 5.77 %
Duke Realty Corp DRE 30.00 30.17 1.80 28.37 5.75 %
Matson Inc MATX 25.00 28.05 4.40 23.65 5.71 %
First Trust Large Cap Core AlphaDEX Fund FEX 45.00 45.18 2.60 42.58 5.68 %
Vanguard Health Care ETF VHT 159.00 159.54 9.10 150.44 5.69 %
Heartland Express, Inc. HTLD 17.50 17.51 0.95 16.56 5.68 %
AdvanSix Inc ASIX 7.50 10.00 2.90 7.10 5.63 %
Delphi Technologies PLC DLPH 6.00 7.03 1.35 5.68 5.63 %
Great Lakes Dredge & Dock Corporation GLDD 7.50 7.95 0.85 7.10 5.63 %
Titan Machinery Inc. TITN 7.50 8.35 1.25 7.10 5.63 %
WisdomTree Emerging Markets Eqty Incm Fd DEM 31.00 31.25 1.90 29.35 5.62 %
Evergy Inc EVRG 50.00 51.75 4.40 47.35 5.60 %
First Community Bankshares Inc FCBC 20.00 21.84 2.90 18.94 5.60 %
HMS Holdings Corp HMSY 22.50 24.61 3.30 21.31 5.58 %
MSCI EAFE Index Option MXEA 1,510.00 1,518.13 88.00 1,430.13 5.58 %
Advanced Drainage Systems Inc WMS 25.00 27.58 3.90 23.68 5.57 %
Brink's Company BCO 45.00 46.53 3.90 42.63 5.56 %
E*TRADE Financial Corp ETFC 30.00 31.98 3.55 28.43 5.52 %
Goldman Sachs Hedge Industry VIP ETF GVIP 48.00 48.59 3.10 45.48 5.53 %
BlackBerry Ltd BB 2.50 3.35 0.98 2.37 5.49 %
Inseego Corp INSG 5.00 6.94 2.20 4.74 5.49 %
Jefferies Financial Group Inc JEF 10.00 12.38 2.90 9.48 5.49 %
Kaman Corporation KAMN 35.00 35.18 2.00 33.18 5.49 %
Kennedy-Wilson Holdings Inc KW 12.50 12.65 0.80 11.85 5.49 %
PacWest Bancorp PACW 15.00 16.42 2.20 14.22 5.49 %
Piedmont Office Realty Trust, Inc. PDM 15.00 15.97 1.75 14.22 5.49 %
Synchronoss Technologies, Inc. SNCR 2.50 2.82 0.45 2.37 5.49 %
Walmart Inc WMT 110.00 114.14 9.85 104.29 5.48 %
Bank of Nova Scotia BNS 35.00 38.29 5.10 33.19 5.45 %
Lincoln Electric Holdings, Inc. LECO 60.00 64.01 7.10 56.91 5.43 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 19.00 19.28 1.25 18.03 5.38 %
iShares MSCI Cntry Asa Jpn Idx Fnd ETF AAXJ 57.00 57.10 3.00 54.10 5.36 %
Cantel Medical Corp. CMD 30.00 32.98 4.50 28.48 5.34 %
PepsiCo, Inc. PEP 115.00 118.12 8.95 109.17 5.34 %
TELUS Corporation (USA) TU 15.00 15.44 1.20 14.24 5.34 %
PowerShares Emerging Markets Sovereign Debt Portfolio PCY 22.00 22.74 1.85 20.89 5.31 %
iShares Core MSCI EAFE ETF IEFA 47.00 47.64 3.00 44.64 5.29 %
Apollo Investment Corp. AINV 5.00 6.00 1.25 4.75 5.26 %
Direxion Daily Brazil Bull 3X Shares BRZU 1.00 1.40 0.45 0.95 5.26 %
Anheuser Busch Inbev NV (ADR) BUD 40.00 43.05 5.05 38.00 5.26 %
Caesars Entertainment Corp CZR 6.00 6.63 0.93 5.70 5.26 %
Direxion Daily FTSE Europe Bull 3x Shares EURL 9.00 9.30 0.75 8.55 5.26 %
Sally Beauty Holdings, Inc. SBH 5.00 7.25 2.50 4.75 5.26 %
Vanguard Europe Pacific ETF VEA 31.00 31.85 2.40 29.45 5.26 %
Procter & Gamble Co PG 105.00 109.33 9.55 99.78 5.23 %
Deutsche X-trackers Harvest CSI 500 China A-Shares Small Cap ETF ASHS 25.00 25.16 1.40 23.76 5.22 %
Adverum Biotechnologies Inc ADVM 7.50 8.73 1.60 7.13 5.19 %
Grupo Aeroportuario dl Srst SAB CV (ADR) ASR 85.00 89.31 8.50 80.81 5.19 %
Fidelity MSCI Financials Index ETF FNCL 27.00 27.57 1.90 25.67 5.18 %
Theravance Biopharma Inc TBPH 20.00 21.42 2.40 19.02 5.15 %
Emergent Biosolutions Inc EBS 50.00 54.36 6.80 47.56 5.13 %
Industrial Select Sector SPDR Fund XLI 56.00 56.37 3.10 53.27 5.12 %
Merck & Co., Inc. MRK 72.50 73.80 4.80 69.00 5.07 %
MSCI Emerging Markets Index Option MXEF 825.00 827.26 42.00 785.26 5.06 %
PowerShares Fin. Preferred Port. (ETF) PGF 16.00 16.33 1.10 15.23 5.06 %
Covanta Holding Corp CVA 7.50 8.34 1.20 7.14 5.04 %
Kimball International Inc KBAL 10.00 10.87 1.35 9.52 5.04 %
Paratek Pharmaceuticals Inc PRTK 2.50 2.98 0.60 2.38 5.04 %
Sutter Rock Capital Corp SSSS 5.00 5.61 0.85 4.76 5.04 %
Stag Industrial Inc STAG 20.00 21.64 2.60 19.04 5.04 %
Extra Space Storage, Inc. EXR 90.00 94.00 8.30 85.70 5.02 %
Bristol-Myers Squibb Co BMY 52.50 54.85 4.85 50.00 5.00 %
iShares MSCI Sweden Index (ETF) EWD 24.00 24.21 1.35 22.86 4.99 %
WPX Energy Inc WPX 2.00 2.75 0.85 1.90 4.99 %
iShares MSCI Italy Index (ETF) EWI 19.00 19.90 1.80 18.10 4.97 %
SEI Investments Company SEIC 40.00 44.21 6.10 38.11 4.96 %
PowerShares Listed Private Eq. (ETF) PSP 7.00 7.77 1.10 6.67 4.95 %
Consumer Discretionary SPDR (ETF) XLY 90.00 93.76 8.00 85.76 4.94 %
TechTarget Inc TTGT 17.50 19.58 2.90 16.68 4.92 %
Sierra Bancorp BSRR 15.00 16.15 1.85 14.30 4.90 %
EnerSys ENS 40.00 44.03 5.90 38.13 4.90 %
iShares MSCI ACWI ex US Index Fund ACWX 35.00 35.92 2.55 33.37 4.88 %
SPDR Gold Trust (ETF) GLD 149.00 149.51 7.45 142.06 4.89 %
UltraShort Gold ProShares GLL 45.00 45.75 2.85 42.90 4.89 %
iShares Russell 3000 Growth Index (ETF) IUSG 54.00 54.68 3.20 51.48 4.90 %
Direxion NASDAQ-100 Equal Weighted Index Shares QQQE 44.00 44.26 2.30 41.96 4.86 %
iShares S&P Global Healthcare Sect.(ETF) IXJ 58.00 58.92 3.60 55.32 4.84 %
GreenSky Inc GSKY 2.50 3.63 1.25 2.38 4.82 %
Mobil'nye Telesistemy PAO (ADR) MBT 7.00 7.58 0.90 6.68 4.79 %
Cytokinetics, Inc. CYTK 11.00 11.15 0.65 10.50 4.76 %
GDS Holdings Ltd - ADR GDS 55.00 57.60 5.10 52.50 4.76 %
Schwab U.S. Large-Cap Value ETF SCHV 42.00 42.29 2.20 40.09 4.76 %
Bottomline Technologies EPAY 30.00 34.14 5.50 28.64 4.75 %
HealthStream, Inc. HSTM 22.50 22.88 1.40 21.48 4.75 %
Park National Corporation PRK 70.00 72.43 5.60 66.83 4.74 %
Sterling Construction Company, Inc. STRL 7.50 9.16 2.00 7.16 4.75 %
Codexis, Inc. CDXS 10.00 10.55 1.00 9.55 4.71 %
Globus Medical Inc GMED 37.50 39.91 4.10 35.81 4.72 %
Sanofi SA (ADR) SNY 42.00 42.91 2.80 40.11 4.71 %
TriMas Corp TRS 20.00 22.00 2.90 19.10 4.71 %
Canadian Imperial Bank of Commerce (USA) CM 50.00 54.87 7.10 47.77 4.67 %
AlphaClone Alternative Alpha ETF ALFA 41.00 41.93 2.75 39.18 4.65 %
GATX Corporation GATX 55.00 58.26 5.70 52.56 4.64 %
Waste Connections Inc (USA) WCN 70.00 74.81 7.90 66.91 4.62 %
IDT Corporation IDT 5.00 5.18 0.40 4.78 4.60 %
Life Storage Inc LSI 90.00 91.94 5.90 86.04 4.60 %
NetScout Systems, Inc. NTCT 22.50 22.86 1.35 21.51 4.60 %
Portola Pharmaceuticals Inc PTLA 5.00 6.48 1.70 4.78 4.60 %
Sierra Wireless, Inc. (USA) SWIR 5.00 5.48 0.70 4.78 4.60 %
Liberty Broadband Corporation (Class C) LBRDK 105.00 106.89 6.50 100.39 4.59 %
SPDR S&P HEALTH CARE EQUIPMENT ETF XHE 67.00 67.68 3.60 64.08 4.56 %
Fidelity MSCI Materials Index ETF FMAT 23.00 23.40 1.40 22.00 4.55 %
Sunoco LP SUN 12.50 14.36 2.40 11.96 4.52 %
The Providence Service Corporation PRSC 55.00 55.28 2.65 52.63 4.50 %
RevenueShares Large Cap Fund (ETF) RWL 42.00 42.04 1.85 40.19 4.50 %
Aberdeen Standard Silver ETF Trust SIVR 13.00 13.49 1.05 12.44 4.50 %
Waddell & Reed Financial, Inc. WDR 10.00 10.87 1.30 9.57 4.49 %
VanEck Vectors Morningstar Wide Moat ETF MOAT 41.00 41.85 2.60 39.25 4.47 %
iShares Russell 3000 Index (ETF) IWV 141.00 141.48 6.50 134.98 4.46 %
Haemonetics Corporation HAE 90.00 91.79 5.60 86.19 4.42 %
Vanguard FTSE Pacific ETF VPL 52.00 52.60 2.80 49.80 4.42 %
MSC Industrial Direct Co Inc MSM 50.00 54.19 6.30 47.89 4.41 %
Xcel Energy Inc XEL 55.00 58.08 5.40 52.68 4.40 %
Avaya Holdings Corp AVYA 5.00 6.59 1.80 4.79 4.38 %
G-III Apparel Group, Ltd. GIII 5.00 6.39 1.60 4.79 4.38 %
Novo Nordisk A/S (ADR) NVO 57.50 59.70 4.60 55.10 4.36 %
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Fund ZROZ 178.00 178.08 7.50 170.58 4.35 %
FARO Technologies, Inc. FARO 40.00 41.84 3.50 38.34 4.33 %
Toro Co TTC 60.00 61.61 4.10 57.51 4.33 %
Nlight Inc LASR 7.50 9.84 2.65 7.19 4.31 %
ProShares Ultrashort Australian Dollar CROC 73.00 73.70 3.70 70.00 4.29 %
Autoliv Inc. ALV 40.00 43.36 5.00 38.36 4.28 %
QTS Realty Trust Inc QTS 50.00 54.86 6.90 47.96 4.25 %
Columbus McKinnon Corp. CMCO 20.00 21.44 2.25 19.19 4.22 %
iShares MSCI USA Minimum Volatility Index Fund USMV 51.00 51.93 3.00 48.93 4.23 %
China Mobile Ltd. (ADR) CHL 35.00 36.14 2.55 33.59 4.20 %
SPDR KBW Regional Banking (ETF) KRE 30.00 30.49 1.70 28.79 4.20 %
Cross Country Healthcare, Inc. CCRN 5.00 7.25 2.45 4.80 4.17 %
Costamare Inc CMRE 4.00 4.34 0.50 3.84 4.17 %
Ducommun Incorporated DCO 22.50 23.05 1.45 21.60 4.17 %
Genesco Inc. GCO 10.00 11.60 2.00 9.60 4.17 %
iShares iBoxx $ High Yid Corp Bond (ETF) HYG 74.00 74.54 3.50 71.04 4.17 %
Manitex International Inc MNTX 2.50 3.95 1.55 2.40 4.17 %
Simulations Plus, Inc. SLP 30.00 32.90 4.10 28.80 4.17 %
Xunlei Ltd XNET 2.50 3.05 0.65 2.40 4.17 %
GCI Liberty Inc GLIBA 50.00 53.51 5.50 48.01 4.16 %
iShares S&P Europe 350 Index (ETF) IEV 33.00 33.74 2.05 31.69 4.13 %
iShares Russell 3000 Value Index (ETF) IUSV 44.00 44.16 1.90 42.26 4.12 %
West Pharmaceutical Services Inc. WST 145.00 149.80 10.50 139.30 4.09 %
Rosetta Stone Inc RST 12.50 12.76 0.75 12.01 4.08 %
Heritage Insurance Holdings Inc HRTG 10.00 10.56 0.95 9.61 4.06 %
GOLDMAN SACHS JUST US LARGE CAP EQUITY ETF JUST 35.00 35.49 1.85 33.64 4.04 %
RadNet Inc. RDNT 7.50 9.01 1.80 7.21 4.02 %
Canon Inc (ADR) CAJ 20.00 20.58 1.35 19.23 4.00 %
NRG Energy Inc NRG 26.00 26.85 1.85 25.00 4.00 %
Morningstar, Inc. MORN 115.00 115.61 5.00 110.61 3.97 %
SPDR Barclays Emerging Markets Local Bond ETF EBND 24.00 24.09 1.00 23.09 3.94 %
Genpact Ltd G 25.00 26.86 2.80 24.06 3.91 %
PowerShares DWA Developed Markets Technical Leaders Portfolio PIZ 21.00 21.86 1.65 20.21 3.91 %
Cameco Corp (USA) CCJ 7.00 7.74 1.00 6.74 3.86 %
Puma Biotechnology Inc PBYI 5.00 7.37 2.55 4.82 3.84 %
OGE Energy Corp. OGE 25.00 29.08 5.00 24.08 3.82 %
Zynga Inc ZNGA 6.00 6.76 0.98 5.78 3.81 %
SPDR Barclays Capital High Yield Bnd ETF JNK 90.00 91.71 5.00 86.71 3.79 %
First Trust Industrials/Producer Durables AlphaDEX Fund FXR 28.00 28.79 1.80 26.99 3.74 %
Gold Resource Corporation GORO 2.50 2.86 0.45 2.41 3.73 %
Robert Half International Inc. RHI 35.00 38.15 4.40 33.75 3.70 %
iShares MSCI Emerging Markets Minimum Volatility ETF EEMV 45.00 45.20 1.80 43.40 3.69 %
Vanguard Long-Term Corporate Bond ETF VCLT 94.00 94.55 3.90 90.65 3.70 %
Scholastic Corp SCHL 22.50 24.36 2.65 21.71 3.64 %
Coeur Mining Inc CDE 2.00 2.63 0.70 1.93 3.62 %
PowerShares Preferred Portfolio(ETF) PGX 12.00 12.58 1.00 11.58 3.63 %
Brown-Forman Corporation B 50.00 53.46 5.20 48.26 3.61 %
Schwab Fundamental U.S. Large Company Index ETF FNDX 29.00 29.91 1.90 28.01 3.53 %
Materials Select Sector SPDR XLB 43.00 43.03 1.50 41.53 3.54 %
Global X FTSE Greece 20 ETF GREK 5.00 5.18 0.35 4.83 3.52 %
SPDR S&P China GXC 88.00 88.43 3.40 85.03 3.49 %
Integra Lifesciences Holdings Corp IART 40.00 42.65 4.00 38.65 3.49 %
iShares MSCI EAFE Small Cap Index SCZ 42.00 42.78 2.20 40.58 3.50 %
Corporate Office Properties Trust OFC 17.50 19.76 2.85 16.91 3.49 %
Tootsie Roll Industries, Inc. TR 35.00 35.82 2.00 33.82 3.49 %
Verizon Communications Inc. VZ 52.50 52.93 2.20 50.73 3.49 %
Two Harbors Investment Corp TWO 3.00 3.45 0.55 2.90 3.45 %
Innoviva Inc INVA 11.00 11.49 0.85 10.64 3.38 %
Booz Allen Hamilton Holding Corporation BAH 65.00 69.48 6.60 62.88 3.37 %
BCE Inc. (USA) BCE 35.00 38.88 5.00 33.88 3.31 %
Park City Group, Inc. PCYG 2.50 3.67 1.25 2.42 3.31 %
SunCoke Energy Inc SXC 2.50 3.62 1.20 2.42 3.31 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 165.00 167.21 7.50 159.71 3.31 %
TTM Technologies, Inc. TTMI 7.50 9.66 2.40 7.26 3.31 %
Allergan plc AGN 170.00 174.91 10.30 164.61 3.27 %
First Trust Consumer Disc AlphaDEX FXD 25.00 25.06 0.85 24.21 3.26 %
Premier Inc PINC 30.00 32.95 3.90 29.05 3.27 %
PetroChina Company Limited (ADR) PTR 35.00 35.35 1.45 33.90 3.24 %
Fossil Group Inc FOSL 3.00 3.11 0.20 2.91 3.09 %
Himax Technologies, Inc. (ADR) HIMX 2.00 2.74 0.80 1.94 3.09 %
Xperi Corp XPER 12.00 13.00 1.35 11.65 3.00 %
Vanguard Long-Term Bond ETF BLV 105.71 105.85 3.20 102.65 2.98 %
JPM DIVERSIFIED RET EM EQUIT JPEM 38.00 38.36 1.45 36.91 2.95 %
WisdomTree International SmallCap Dividend Fund DLS 46.00 46.19 1.50 44.69 2.93 %
Brown & Brown, Inc. BRO 30.00 34.46 5.30 29.16 2.88 %
ESCO Technologies Inc. ESE 65.00 69.28 6.10 63.18 2.88 %
MRC Global Inc MRC 2.50 3.88 1.45 2.43 2.88 %
Viavi Solutions Inc VIAV 10.00 10.66 0.94 9.72 2.88 %
ProShares Ultra Yen YCL 56.00 56.55 2.10 54.45 2.85 %
iShares Interest Rate Hedged High Yield Bond ETF HYGH 74.00 74.27 2.30 71.97 2.82 %
Sirius XM Holdings Inc SIRI 4.00 4.64 0.75 3.89 2.83 %
VICTORYSHARES US 500 VOLATILITY WTD ETF CFA 40.00 40.46 1.55 38.91 2.80 %
PCSB Financial Corp PCSB 12.50 13.06 0.90 12.16 2.80 %
WisdomTree Emerging Mkts Small Cp Div Fd DGS 31.00 31.91 1.75 30.16 2.79 %
SPDR Barclays Short Term High Yield Bond ETF SJNK 22.00 22.86 1.45 21.41 2.76 %
CRH PLC (ADR) CRH 25.00 25.89 1.55 24.34 2.71 %
PIMCO Intermediate Municipal Bond Exchange-Traded Fund MUNI 53.00 53.36 1.75 51.61 2.69 %
American States Water Co AWR 70.00 74.78 6.60 68.18 2.67 %
Chunghwa Telecom Co., Ltd (ADR) CHT 35.00 35.39 1.30 34.09 2.67 %
Comstock Resources Inc CRK 5.00 5.17 0.30 4.87 2.67 %
Wipro Limited (ADR) WIT 2.50 3.04 0.60 2.44 2.67 %
PIMCO 0-5 Year High Yield Corporate Bond Index Fund HYS 83.00 83.97 3.10 80.87 2.63 %
Investors Bancorp Inc ISBC 7.50 7.56 0.25 7.31 2.60 %
Invesco Golden Dragon China ETF PGJ 36.00 36.94 1.85 35.09 2.59 %
Fidelity MSCI Health Care Index ETF FHLC 41.00 41.16 1.15 40.01 2.47 %
CNO Financial Group Inc CNO 10.00 10.96 1.20 9.76 2.46 %
Myers Industries, Inc. MYE 7.50 9.67 2.35 7.32 2.46 %
Tenaris SA (ADR) TS 10.00 11.76 2.00 9.76 2.46 %
FibroGen Inc FGEN 30.00 32.89 3.60 29.29 2.42 %
ProShares Short 20+ Year Treasury Fund TBF 15.00 15.30 0.65 14.65 2.39 %
iShares MSCI EAFE Minimum Volatility Index Fund EFAV 59.00 59.75 2.10 57.65 2.34 %
EXACT Sciences Corporation EXAS 55.00 55.95 2.20 53.74 2.34 %
SPDR S&P North American Natural Res ETF NANR 21.00 21.47 0.95 20.52 2.34 %
Apartment Investment and Management Co AIV 30.00 32.32 3.00 29.32 2.32 %
Direxion Daily CSI 300 China A Share Bear 1X Shares CHAD 30.00 30.42 1.10 29.32 2.32 %
Tiffany & Co. TIF 125.00 129.37 7.20 122.17 2.32 %
iShares S&P NA Tec.-Mul. Net. Idx. (ETF) IGN 41.00 41.23 1.15 40.08 2.29 %
iShares IBoxx $ Invest Grade Corp Bd Fd LQD 121.00 121.48 3.20 118.28 2.30 %
First Hawaiian Inc FHB 15.00 15.02 0.35 14.67 2.28 %
CurrencyShares Australian Dollar Trust FXA 60.00 60.77 2.10 58.67 2.27 %
CurrencyShares British Pound Sterling Tr FXB 120.00 120.08 2.75 117.33 2.28 %
Ares Management Corp ARES 25.00 29.95 5.50 24.45 2.25 %
Mellanox Technologies, Ltd. MLNX 115.00 119.96 7.50 112.46 2.26 %
QuinStreet Inc QNST 5.00 7.09 2.20 4.89 2.25 %
PACER TRENDPILOT US LARGE CAP ETF PTLC 26.00 26.99 1.55 25.44 2.20 %
iShares Barclays Aggregate Bond Fund AGG 114.00 114.86 3.30 111.56 2.19 %
Acacia Communications, Inc. ACIA 65.00 66.73 3.10 63.63 2.15 %
JPMORGAN DIV RET US EQ ETF JPUS 55.00 55.84 2.00 53.84 2.15 %
iShares Barclays TIPS Bond Fund (ETF) TIP 118.00 118.55 3.00 115.55 2.12 %
iShares S&P Develpd ex US Prprty Indx Fd WPS 26.00 26.96 1.50 25.46 2.12 %
Vanguard Total Bond Market ETF BND 85.00 85.60 2.35 83.25 2.10 %
iShares Core Dividend Growth ETF DGRO 31.00 31.17 0.80 30.37 2.07 %
Smith & Nephew plc (ADR) SNN 32.50 33.79 1.95 31.84 2.07 %
INVESCO S&P MIDCAP LOW VOLATILITY ETF XMLV 37.00 37.65 1.40 36.25 2.07 %
Axcelis Technologies Inc ACLS 15.00 17.50 2.80 14.70 2.04 %
Gerdau SA (ADR) GGB 1.50 1.77 0.30 1.47 2.04 %
LogMeIn Inc LOGM 80.00 82.90 4.50 78.40 2.04 %
SPX Corp SPXC 25.00 28.40 3.90 24.50 2.04 %
Univar Solutions Inc UNVR 7.50 10.00 2.65 7.35 2.04 %
WisdomTree Japan Hedged Small Cap Fund DXJS 31.00 31.65 1.25 30.40 1.99 %
iShares MSCI EAFE Value Index (ETF) EFV 34.00 34.13 0.80 33.34 1.99 %
iShares Core MSCI Europe ETF IEUR 35.00 35.32 1.00 34.32 1.98 %
Simpson Manufacturing Co, Inc. SSD 60.00 60.35 1.50 58.85 1.95 %
Northfield Bancorp Inc NFBK 10.00 10.41 0.60 9.81 1.94 %
iShares MSCI EAFE Index Fund (ETF) EFA 51.00 51.08 1.02 50.06 1.88 %
CurrencyShares Japanese Yen Trust FXY 88.00 88.50 2.10 86.40 1.85 %
Fidus Investment Corp FDUS 5.00 5.86 0.95 4.91 1.83 %
Sensata Technologies Holding PLC ST 25.00 27.75 3.20 24.55 1.83 %
CSG Systems International, Inc. CSGS 40.00 40.79 1.50 39.29 1.81 %
Tanger Factory Outlet Centers Inc. SKT 4.00 4.68 0.75 3.93 1.78 %
Nextgen Healthcare Inc NXGN 7.50 8.57 1.20 7.37 1.76 %
Invesco WilderHill Clean Energy ETF PBW 24.00 24.84 1.25 23.59 1.74 %
PQ Group Holdings Inc PQG 10.00 10.68 0.85 9.83 1.73 %
FirstCash Inc FCFS 65.00 68.11 4.20 63.91 1.71 %
Ritchie Bros. Auctioneers Inc RBA 30.00 34.01 4.50 29.51 1.66 %
ISHARES EDGE MSCI MULTIFACTOR USA ETF LRGF 25.00 25.20 0.60 24.60 1.63 %
FlexShares Morningstar Global Upstream Natural Resources Index Fund GUNR 22.00 22.07 0.40 21.67 1.52 %
Umpqua Holdings Corp UMPQ 10.00 10.15 0.30 9.85 1.52 %
iShares MSCI Japan Small-Cap ETF SCJ 56.00 56.17 1.00 55.17 1.50 %
Vanguard Total International Bond ETF BNDX 56.00 56.13 0.95 55.18 1.49 %
CNX Midstream Partners LP CNXM 5.00 7.23 2.30 4.93 1.42 %
Cypress Semiconductor Corporation CY 22.50 23.39 1.20 22.19 1.40 %
Huron Consulting Group HURN 40.00 43.46 4.00 39.46 1.37 %
CurrencyShares Euro Trust FXE 103.00 103.52 1.90 101.62 1.36 %
Schwab U.S. TIPs ETF SCHP 57.00 57.64 1.40 56.24 1.35 %
Aberdeen Standard Gold ETF Trust SGOL 15.20 15.30 0.30 15.00 1.33 %
JPM DIVERSIFIED RET INTL EQ JPIN 41.00 41.52 1.05 40.47 1.31 %
UltraShort MidCap400 ProShares MZZ 23.00 23.90 1.20 22.70 1.32 %
CurrencyShares Canadian Dollar Trust FXC 69.00 69.38 1.25 68.13 1.28 %
iShares Lehman MBS Fixed-Rate Bond MBB 109.00 109.77 2.15 107.62 1.28 %
Spire Inc SR 65.00 68.68 4.50 64.18 1.28 %
iShares Barclays 1-3 Year Credit Bond Fd IGSB 51.00 51.92 1.55 50.37 1.25 %
CurrencyShares Swiss Franc Trust FXF 95.00 95.15 1.30 93.85 1.23 %
Allot Ltd. ALLT 7.50 8.71 1.30 7.41 1.21 %
Century Communities Inc CCS 10.00 12.33 2.45 9.88 1.21 %
iShares MSCI Frontier 100 Fund FM 21.00 21.25 0.50 20.75 1.20 %
Medifast Inc MED 45.00 57.50 13.00 44.50 1.12 %
Banco Bradesco SA (ADR) BBD 3.00 3.78 0.81 2.97 1.01 %
Suncor Energy Inc. (USA) SU 15.00 15.60 0.75 14.85 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.