In the Money Covered Calls for 09/18/2020 - 168 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
Wynn Resorts, Limited WYNN 52.50 54.00 13.55 40.45 29.79 %
Delta Air Lines, Inc. DAL 23.00 23.83 6.10 17.73 29.72 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 16.00 16.28 3.90 12.38 29.24 %
Camping World Holdings Inc CWH 4.00 4.71 1.60 3.11 28.62 %
Aravive Inc ARAV 5.00 5.09 1.20 3.89 28.53 %
Amarin Corporation plc (ADR) AMRN 4.00 4.97 1.85 3.12 28.21 %
Realogy Holdings Corp RLGY 2.50 2.70 0.75 1.95 28.21 %
RH RH 85.00 88.63 22.30 66.33 28.15 %
Service Properties Trust SVC 5.00 5.26 1.35 3.91 27.88 %
Crocs, Inc. CROX 15.00 15.54 3.80 11.74 27.77 %
Tesla Inc TSLA 480.00 481.58 105.85 375.73 27.75 %
Range Resources Corp. RRC 2.00 2.27 0.70 1.57 27.39 %
CorMedix Inc. CRMD 3.00 3.16 0.80 2.36 27.12 %
Direxion Daily Financial Bull 3X Shares FAS 15.00 19.26 7.45 11.81 27.01 %
Ford Motor Company F 4.00 4.40 1.25 3.15 26.98 %
Cheetah Mobile Inc (ADR) CMCM 2.00 2.03 0.45 1.58 26.58 %
Dana Inc DAN 7.00 7.08 1.55 5.53 26.58 %
U.S. Silica Holdings Inc SLCA 1.00 1.54 0.75 0.79 26.58 %
Ebix Inc EBIX 12.50 13.08 3.20 9.88 26.52 %
Six Flags Entertainment Corp SIX 10.00 11.40 3.50 7.90 26.50 %
Ultra Oil & Gas ProShares DIG 4.00 4.37 1.20 3.17 26.38 %
Dine Brands Global Inc DIN 20.00 22.33 6.50 15.83 26.34 %
Continental Resources, Inc. CLR 5.00 7.46 3.50 3.96 26.26 %
Core Laboratories N.V. CLB 7.50 9.45 3.50 5.95 26.05 %
Esperion Therapeutics Inc ESPR 30.00 30.10 6.30 23.80 26.05 %
Shake Shack Inc SHAK 30.00 32.50 8.70 23.80 26.05 %
Pebblebrook Hotel Trust PEB 10.00 10.34 2.40 7.94 25.94 %
The Rubicon Project Inc RUBI 5.00 5.27 1.30 3.97 25.94 %
Herc Holdings Inc HRI 17.50 18.92 5.00 13.92 25.72 %
Vanda Pharmaceuticals Inc. VNDA 9.00 9.66 2.50 7.16 25.70 %
Lannett Company, Inc. LCI 6.00 6.43 1.65 4.78 25.52 %
Green Dot Corporation GDOT 22.50 22.63 4.70 17.93 25.49 %
Green Plains Inc GPRE 4.00 4.14 0.95 3.19 25.39 %
InVitae Corp NVTA 10.00 11.70 3.70 8.00 25.00 %
Alliance Data Systems Corporation ADS 30.00 31.04 7.00 24.04 24.79 %
PVH Corp PVH 30.00 32.56 8.50 24.06 24.69 %
K12 Inc. LRN 17.00 17.85 4.20 13.65 24.54 %
America's Car-Mart, Inc. CRMT 45.00 49.04 12.90 36.14 24.52 %
Plug Power Inc PLUG 3.00 3.31 0.90 2.41 24.48 %
Altimmune Inc ALT 2.50 3.01 1.00 2.01 24.38 %
Consol Energy Inc CEIX 2.50 3.86 1.85 2.01 24.38 %
SPDR S&P Oil & Gas Equipt & Servs. (ETF) XES 20.00 20.98 4.90 16.08 24.38 %
Delphi Technologies PLC DLPH 7.00 7.03 1.40 5.63 24.33 %
Jack in the Box Inc. JACK 30.00 31.83 7.70 24.13 24.33 %
Tripadvisor Inc TRIP 16.00 16.67 3.80 12.87 24.32 %
Intercept Pharmaceuticals Inc ICPT 55.00 58.40 14.10 44.30 24.15 %
Tilray Inc TLRY 5.50 5.85 1.42 4.43 24.15 %
General Electric Company GE 7.00 7.04 1.40 5.64 24.11 %
ProShares UltraShort S&P500 (ETF) SDS 33.00 33.15 6.55 26.60 24.06 %
Atara Biotherapeutics Inc ATRA 7.50 7.80 1.75 6.05 23.97 %
Ryanair Holdings plc (ADR) RYAAY 50.00 50.54 10.20 40.34 23.95 %
Amyris Inc AMRS 2.00 2.17 0.55 1.61 23.84 %
General Motors Company GM 19.00 19.25 3.90 15.35 23.78 %
Concho Resources Inc CXO 40.00 41.64 9.30 32.34 23.69 %
Polaris Inc PII 45.00 45.99 9.60 36.39 23.66 %
Chart Industries, Inc. GTLS 25.00 26.42 6.20 20.22 23.64 %
Encore Capital Group, Inc. ECPG 20.00 21.29 5.10 16.19 23.53 %
Entercom Communications Corp. ETM 1.00 1.41 0.60 0.81 23.46 %
Genesco Inc. GCO 10.00 11.60 3.50 8.10 23.46 %
Parsley Energy Inc PE 5.00 5.55 1.50 4.05 23.46 %
Surgery Partners Inc SGRY 5.00 5.30 1.25 4.05 23.46 %
SunPower Corporation SPWR 4.00 4.73 1.49 3.24 23.46 %
Southwestern Energy Company SWN 1.50 1.64 0.42 1.22 23.46 %
Tempur Sealy International Inc TPX 35.00 37.45 9.10 28.35 23.46 %
Cutera, Inc. CUTR 12.50 12.58 2.45 10.13 23.40 %
Amneal Pharmaceuticals Inc AMRX 2.50 3.03 1.00 2.03 23.15 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 5.00 5.41 1.35 4.06 23.15 %
Thor Industries, Inc. THO 37.50 37.86 7.40 30.46 23.11 %
Prothena Corporation PLC PRTA 11.00 11.14 2.20 8.94 23.04 %
Mosaic Co MOS 10.00 10.11 1.97 8.14 22.85 %
DXC Technology Co DXC 11.00 11.96 3.00 8.96 22.84 %
Pioneer Natural Resources PXD 65.00 67.73 14.80 52.93 22.80 %
Texas Roadhouse Inc TXRH 35.00 36.21 7.70 28.51 22.76 %
Ultra Silver ProShares AGQ 18.00 18.07 3.40 14.67 22.70 %
Momenta Pharmaceuticals, Inc. MNTA 24.00 24.66 5.10 19.56 22.70 %
Luckin Coffee Inc - ADR LK 26.00 26.12 4.90 21.22 22.53 %
Ipath Series b S&p Gsci Crude Oil Etn OIL 4.00 4.27 1.00 3.27 22.32 %
Sleep Number Corp SNBR 17.00 17.81 3.90 13.91 22.21 %
Arrowhead Pharmaceuticals Inc ARWR 26.00 26.52 5.20 21.32 21.95 %
Ulta Beauty Inc ULTA 160.00 161.45 30.10 131.35 21.81 %
Uber Technologies Inc UBER 25.00 25.41 4.85 20.56 21.59 %
UltraShort MSCI Emerging Mrkts ProShares EEV 53.00 53.10 9.50 43.60 21.56 %
Veracyte Inc VCYT 20.00 20.26 3.80 16.46 21.51 %
ProShares Ultra S&P500 (ETF) SSO 80.00 81.08 15.20 65.88 21.43 %
Mirati Therapeutics Inc MRTX 70.00 71.97 14.30 57.67 21.38 %
United Rentals, Inc. URI 95.00 95.96 17.70 78.26 21.39 %
Cimarex Energy Co XEC 12.50 15.00 4.70 10.30 21.36 %
Canadian Natural Resources Ltd (USA) CNQ 12.00 13.00 3.10 9.90 21.21 %
Community Health Systems CYH 2.00 2.95 1.30 1.65 21.21 %
Glu Mobile Inc. GLUU 6.00 6.05 1.10 4.95 21.21 %
Solaredge Technologies Inc SEDG 75.00 78.77 16.90 61.87 21.22 %
Vale SA (ADR) VALE 8.00 8.15 1.55 6.60 21.21 %
Las Vegas Sands Corp. LVS 40.00 40.29 7.25 33.04 21.07 %
Square Inc SQ 45.00 46.81 9.60 37.21 20.94 %
Alliance Resource Partners, L.P. ARLP 2.50 2.77 0.70 2.07 20.77 %
Monarch Casino & Resort, Inc. MCRI 25.00 26.01 5.30 20.71 20.71 %
Visteon Corp VC 40.00 42.44 9.30 33.14 20.70 %
Lear Corporation LEA 70.00 71.10 13.10 58.00 20.69 %
DISH Network Corp DISH 17.50 18.71 4.20 14.51 20.61 %
Etsy Inc ETSY 35.00 35.42 6.40 29.02 20.61 %
Stitch Fix Inc SFIX 11.00 11.72 2.60 9.12 20.61 %
Fastly Inc FSLY 17.00 17.61 3.50 14.11 20.48 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 43.00 43.84 8.10 35.74 20.31 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 8.00 8.47 1.82 6.65 20.30 %
Toll Brothers Inc TOL 17.00 17.54 3.40 14.14 20.23 %
Adaptimmune Therapeutics PLC - ADR ADAP 2.50 2.58 0.50 2.08 20.19 %
OptimizeRx Corporation OPRX 7.50 8.39 2.15 6.24 20.19 %
Urban Outfitters, Inc. URBN 13.00 13.22 2.40 10.82 20.15 %
ArcelorMittal SA (ADR) MT 8.00 8.58 1.92 6.66 20.12 %
AURORA CANNABIS INC. ACB 0.50 0.81 0.39 0.42 20.05 %
Sinclair Broadcast Group Inc SBGI 12.00 12.95 2.95 10.00 20.00 %
Gap Inc GPS 5.00 5.88 1.71 4.17 19.90 %
NMI Holdings Inc NMIH 10.00 10.90 2.55 8.35 19.76 %
Cardtronics PLC CATM 15.00 15.93 3.40 12.53 19.71 %
Mercadolibre Inc MELI 440.00 446.49 78.80 367.69 19.67 %
Coupa Software Inc COUP 130.00 131.48 22.80 108.68 19.62 %
Portola Pharmaceuticals Inc PTLA 5.00 6.48 2.30 4.18 19.62 %
Retrophin Inc RTRX 12.50 14.05 3.60 10.45 19.62 %
Welltower Inc WELL 40.00 40.55 7.10 33.45 19.58 %
Choice Hotels International Inc CHH 55.00 58.60 12.60 46.00 19.57 %
Synchrony Financial SYF 14.00 14.51 2.80 11.71 19.56 %
Pretium Resources, Inc. PVG 6.00 6.12 1.10 5.02 19.52 %
Cracker Barrel Old Country Store, Inc. CBRL 70.00 73.28 14.70 58.58 19.49 %
Barclays PLC (ADR) BCS 4.00 4.05 0.70 3.35 19.40 %
Carpenter Technology Corporation CRS 17.50 18.36 3.70 14.66 19.37 %
Meritage Homes Corp MTH 30.00 31.84 6.70 25.14 19.33 %
Nutanix Inc NTNX 12.50 14.78 4.30 10.48 19.27 %
Dicks Sporting Goods Inc DKS 17.00 17.77 3.50 14.27 19.13 %
AMC Entertainment Holdings Inc AMC 2.00 2.63 0.95 1.68 19.05 %
BOK Financial Corporation BOKF 40.00 41.10 7.50 33.60 19.05 %
FSM 2.00 2.18 0.50 1.68 19.05 %
Intelsat SA I 1.00 1.29 0.45 0.84 19.05 %
Box Inc BOX 14.00 14.17 2.40 11.77 18.95 %
Cree, Inc. CREE 30.00 31.45 6.20 25.25 18.81 %
MaxLinear, Inc. MXL 10.00 10.42 2.00 8.42 18.76 %
Twitter Inc TWTR 23.00 23.32 3.95 19.37 18.74 %
Churchill Downs, Inc. CHDN 85.00 86.37 14.70 71.67 18.60 %
Performance Food Group Co PFGC 20.00 22.47 5.60 16.87 18.55 %
Wintrust Financial Corp WTFC 30.00 30.71 5.40 25.31 18.53 %
Helmerich & Payne, Inc. HP 12.50 14.25 3.70 10.55 18.48 %
Ally Financial Inc ALLY 12.00 12.93 2.80 10.13 18.46 %
SSR Mining Inc SSRM 12.00 12.28 2.15 10.13 18.46 %
Ceridian HCM Holding Inc CDAY 45.00 46.00 8.00 38.00 18.42 %
Wolverine World Wide, Inc. WWW 12.50 12.86 2.30 10.56 18.37 %
American Outdoor Brands Corp AOBC 8.00 8.56 1.80 6.76 18.34 %
First Trust ISE-Revere Natural Gas FCG 4.00 4.03 0.65 3.38 18.34 %
Helix Energy Solutions Group Inc HLX 1.00 1.25 0.40 0.85 18.34 %
Iovance Biotherapeutics Inc IOVA 25.00 27.93 6.80 21.13 18.32 %
Phillips 66 Partners LP PSXP 35.00 36.09 6.50 29.59 18.28 %
Lululemon Athletica Inc LULU 180.00 183.50 31.30 152.20 18.27 %
Golden Entertainment Inc GDEN 5.00 5.98 1.75 4.23 18.20 %
Chimera Investment Corporation CIM 7.00 7.92 2.00 5.92 18.14 %
Citigroup Inc C 37.50 38.52 6.75 31.77 18.04 %
Ultra Clean Holdings Inc UCTT 12.50 13.24 2.65 10.59 18.04 %
GrubHub Inc GRUB 35.00 39.57 9.90 29.67 17.96 %
JinkoSolar Holding Co., Ltd (ADR) JKS 13.00 13.62 2.60 11.02 17.97 %
Cedar Fair, L.P. FUN 15.00 17.03 4.30 12.73 17.83 %
El Pollo LoCo Holdings Inc LOCO 8.00 8.14 1.35 6.79 17.82 %
HubSpot Inc HUBS 125.00 125.15 19.00 106.15 17.76 %
Global Blood Therapeutics Inc GBT 45.00 48.62 10.40 38.22 17.74 %
Wingstop Inc WING 75.00 79.90 16.20 63.70 17.74 %
Compania de Minas Buenaventura SAA (ADR) BVN 7.00 7.10 1.15 5.95 17.65 %
LATAM Airlines Group SA (ADR) LTM 2.00 2.35 0.65 1.70 17.65 %
Universal Display Corporation OLED 120.00 123.40 21.40 102.00 17.65 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 5.00 5.10 0.85 4.25 17.65 %
Vonage Holdings Corp. VG 6.00 6.75 1.65 5.10 17.65 %
M.D.C. Holdings, Inc. MDC 20.00 20.01 3.00 17.01 17.58 %
Andersons Inc ANDE 17.50 17.89 3.00 14.89 17.53 %
Valero Energy Corporation VLO 40.00 41.00 6.95 34.05 17.47 %
Greenbrier Companies Inc GBX 15.00 16.57 3.80 12.77 17.46 %
Omega Healthcare Investors Inc OHI 24.00 24.54 4.10 20.44 17.42 %
Insulet Corporation PODD 155.00 159.02 27.00 132.02 17.41 %
Alamos Gold Inc AGI 5.00 5.36 1.10 4.26 17.37 %
Best Buy Co Inc BBY 52.50 53.73 9.00 44.73 17.37 %
Corecivic Inc CXW 10.00 10.07 1.55 8.52 17.37 %
Paratek Pharmaceuticals Inc PRTK 2.50 2.98 0.85 2.13 17.37 %
Tsakos Energy Navigation Ltd. TNP 2.50 3.03 0.90 2.13 17.37 %
VET 2.50 3.03 0.90 2.13 17.37 %
Deckers Outdoor Corp DECK 120.00 123.75 21.50 102.25 17.36 %
DexCom, Inc. DXCM 250.00 254.56 41.50 213.06 17.34 %
First Solar, Inc. FSLR 32.50 33.45 5.75 27.70 17.33 %
Collegium Pharmaceutical Inc COLL 15.00 15.49 2.70 12.79 17.28 %
Macerich Co MAC 5.00 5.57 1.30 4.27 17.23 %
21Vianet Group Inc - ADR VNET 13.00 13.44 2.35 11.09 17.22 %
Whirlpool Corporation WHR 80.00 80.61 12.35 68.26 17.20 %
Noah Holdings Limited (ADR) NOAH 25.00 25.04 3.70 21.34 17.15 %
HollyFrontier Corp HFC 21.00 21.73 3.80 17.93 17.12 %
Lithia Motors Inc LAD 70.00 72.77 13.00 59.77 17.12 %
Spartan Motors Inc SPAR 10.00 12.14 3.60 8.54 17.10 %
Timken Co TKR 30.00 30.02 4.40 25.62 17.10 %
KBR, Inc. KBR 19.00 19.43 3.20 16.23 17.07 %
NVIDIA Corporation NVDA 240.00 243.01 38.00 205.01 17.07 %
Amkor Technology, Inc. AMKR 7.00 7.38 1.40 5.98 17.06 %
HCA Healthcare Inc HCA 80.00 83.66 15.30 68.36 17.03 %
Brunswick Corporation BC 30.00 31.25 5.60 25.65 16.96 %
Quidel Corporation QDEL 95.00 97.82 16.60 81.22 16.97 %
VILLAGE FARMS INTERNATIONAL INC. VFF 2.00 2.56 0.85 1.71 16.96 %
Smart Global Holdings Inc SGH 22.50 23.44 4.20 19.24 16.94 %
Zscaler Inc ZS 60.00 61.91 10.60 51.31 16.94 %
Granite Construction Inc. GVA 15.00 15.43 2.60 12.83 16.91 %
STAAR Surgical Company STAA 30.00 30.16 4.50 25.66 16.91 %
CBRE Group Inc CBRE 35.00 35.74 5.80 29.94 16.90 %
AMC Networks Inc AMCX 22.50 22.55 3.30 19.25 16.88 %
Goosehead Insurance Inc GSHD 40.00 41.23 7.00 34.23 16.86 %
Seattle Genetics, Inc. SGEN 110.00 111.23 17.10 94.13 16.86 %
Burlington Stores Inc BURL 145.00 146.00 21.90 124.10 16.84 %
Advance Auto Parts, Inc. AAP 85.00 89.16 16.40 72.76 16.82 %
IDT Corporation IDT 5.00 5.18 0.90 4.28 16.82 %
Manitowoc Company Inc MTW 8.00 8.30 1.45 6.85 16.79 %
Cosan Ltd (USA) CZZ 10.00 11.37 2.80 8.57 16.69 %
Kirby Corporation KEX 40.00 40.08 5.80 34.28 16.69 %
VanEck Vectors Gold Miners ETF GDX 24.00 24.08 3.50 20.58 16.62 %
Ameriprise Financial, Inc. AMP 90.00 94.19 17.00 77.19 16.60 %
Southwest Airlines Co LUV 30.00 32.03 6.30 25.73 16.59 %
Onespan Inc OSPN 17.50 17.87 2.85 15.02 16.51 %
Revolve Group LLC RVLV 7.50 8.14 1.70 6.44 16.46 %
Select Medical Holdings Corporation SEM 13.00 13.17 2.00 11.17 16.38 %
Inogen Inc INGN 45.00 49.00 10.30 38.70 16.28 %
Kontoor Brands Inc KTB 15.00 15.50 2.60 12.90 16.28 %
Steel Dynamics, Inc. STLD 21.00 21.96 3.90 18.06 16.28 %
Crowdstrike Holdings Inc CRWD 52.50 54.59 9.40 45.19 16.18 %
Cirrus Logic, Inc. CRUS 60.00 60.76 9.10 51.66 16.14 %
AGNC Investment Corp AGNC 9.00 9.51 1.76 7.75 16.13 %
Fidelity National Financial Inc FNF 25.00 25.03 3.50 21.53 16.12 %
Dynex Capital Inc DX 7.50 9.31 2.85 6.46 16.10 %
ACADIA Pharmaceuticals Inc. ACAD 39.00 39.30 5.70 33.60 16.07 %
Arista Networks Inc ANET 190.00 192.73 29.00 163.73 16.04 %
Cheniere Energy, Inc. LNG 30.00 32.00 6.15 25.85 16.05 %
Newell Brands Inc NWL 12.00 12.39 2.05 10.34 16.05 %
Sandstorm Gold Ltd. SAND 5.00 5.26 0.95 4.31 16.01 %
Buckle Inc BKE 12.50 12.53 1.75 10.78 15.96 %
Lam Research Corporation LRCX 220.00 223.35 33.60 189.75 15.94 %
Lumentum Holdings Inc LITE 67.50 68.66 10.40 58.26 15.86 %
Sculptor Capital Management Inc SCU 12.50 12.84 2.05 10.79 15.85 %
Arrow Electronics, Inc. ARW 50.00 50.17 7.00 43.17 15.82 %
Chipotle Mexican Grill, Inc. CMG 600.00 619.40 101.40 518.00 15.83 %
ViaSat, Inc. VSAT 30.00 32.90 7.00 25.90 15.83 %
Centene Corp CNC 55.00 56.11 8.60 47.51 15.77 %
Enterprise Products Partners L.P. EPD 13.00 13.78 2.55 11.23 15.76 %
Gold Resource Corporation GORO 2.50 2.86 0.70 2.16 15.74 %
Shoe Carnival, Inc. SCVL 15.00 16.56 3.60 12.96 15.74 %
Berry Global Group Inc BERY 32.50 33.09 5.00 28.09 15.70 %
iShares MSCI Brazil Index (ETF) EWZ 22.00 22.57 3.55 19.02 15.70 %
Docusign Inc DOCU 90.00 92.10 14.30 77.80 15.68 %
Colfax Corp CFX 15.00 17.37 4.40 12.97 15.65 %
AeroVironment, Inc. AVAV 50.00 54.44 11.20 43.24 15.63 %
Blackstone Group Inc BX 40.00 40.79 6.20 34.59 15.64 %
Codexis, Inc. CDXS 10.00 10.55 1.90 8.65 15.61 %
Market Vectors Oil Services ETF OIH 3.00 3.77 1.17 2.60 15.61 %
Northwest Pipe Company NWPX 20.00 20.31 3.00 17.31 15.54 %
EQT Corporation EQT 7.00 7.31 1.25 6.06 15.51 %
iShares MSCI India ETF INDA 22.00 22.35 3.30 19.05 15.49 %
ABIOMED, Inc. ABMD 140.00 144.37 23.10 121.27 15.44 %
Alnylam Pharmaceuticals, Inc. ALNY 100.00 104.54 17.90 86.64 15.42 %
Molina Healthcare, Inc. MOH 130.00 131.13 18.50 112.63 15.42 %
Kinder Morgan Inc KMI 12.00 12.73 2.33 10.40 15.38 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 15.00 19.00 6.00 13.00 15.38 %
Fortinet Inc FTNT 100.00 100.50 13.80 86.70 15.34 %
Discovery Communications DISCK 17.50 17.63 2.45 15.18 15.28 %
IQIYI Inc IQ 17.50 18.18 3.00 15.18 15.28 %
LyondellBasell Industries NV LYB 45.00 45.04 6.00 39.04 15.27 %
Middleby Corp MIDD 50.00 52.98 9.60 43.38 15.26 %
Gladstone Capital Corporation GLAD 5.00 5.04 0.70 4.34 15.21 %
Morgan Stanley MS 31.00 31.61 4.70 26.91 15.18 %
Live Oak Bancshares Inc LOB 10.00 10.59 1.90 8.69 15.07 %
AutoZone, Inc. AZO 760.00 779.61 119.10 660.51 15.06 %
Metlife Inc MET 27.50 27.90 4.00 23.90 15.06 %
Commercial Metals Company CMC 15.00 15.49 2.45 13.04 15.03 %
Evercore Inc EVR 45.00 45.63 6.50 39.13 15.00 %
Signature Bank SBNY 70.00 71.98 11.10 60.88 14.98 %
Apollo Investment Corp. AINV 5.00 6.00 1.65 4.35 14.94 %
Amedisys Inc AMED 170.00 173.04 25.15 147.89 14.95 %
Capital One Financial Corp. COF 42.50 44.68 7.70 36.98 14.93 %
Generac Holdings Inc. GNRC 82.50 82.88 11.10 71.78 14.93 %
SYNNEX Corporation SNX 70.00 71.63 10.70 60.93 14.89 %
Echo Global Logistics, Inc. ECHO 15.00 15.76 2.70 13.06 14.85 %
Parsons Corp PSN 30.00 30.22 4.10 26.12 14.85 %
Southern Copper Corp SCCO 26.00 26.55 3.90 22.65 14.79 %
Energy Select Sector SPDR (ETF) XLE 27.00 27.62 4.10 23.52 14.80 %
Cheniere Energy Partners LP CQP 25.00 25.29 3.50 21.79 14.73 %
Blackbaud, Inc. BLKB 50.00 52.50 8.90 43.60 14.68 %
Prudential Financial Inc PRU 45.00 46.99 7.75 39.24 14.68 %
Bright Horizons Family Solutions Inc BFAM 90.00 92.99 14.50 78.49 14.66 %
Jazz Pharmaceuticals PLC JAZZ 95.00 95.75 12.90 82.85 14.67 %
Anthem Inc ANTM 210.00 214.17 31.00 183.17 14.65 %
Main Street Capital Corporation MAIN 17.50 18.37 3.10 15.27 14.60 %
ProShares Ultra Financials ETF UYG 20.00 20.90 3.45 17.45 14.61 %
VirnetX Holding Corporation VHC 4.00 4.99 1.50 3.49 14.61 %
Bank of America Corp BAC 19.00 19.78 3.20 16.58 14.60 %
Synaptics, Incorporated SYNA 55.00 55.41 7.40 48.01 14.56 %
Healthequity Inc HQY 40.00 43.92 9.00 34.92 14.55 %
Boston Beer Company Inc SAM 360.00 364.39 50.10 314.29 14.54 %
Viper Energy Partners LP VNOM 6.00 6.79 1.55 5.24 14.50 %
Exxon Mobil Corporation XOM 37.50 37.51 4.75 32.76 14.47 %
Monolithic Power Systems, Inc. MPWR 155.00 159.42 24.00 135.42 14.46 %
Pampa Energia S.A. (ADR) PAM 10.00 10.64 1.90 8.74 14.42 %
Apollo Global Management Inc APO 29.00 29.95 4.60 25.35 14.40 %
Ubiquiti Inc UI 130.00 134.34 20.70 113.64 14.40 %
Zuora Inc ZUO 7.00 7.82 1.70 6.12 14.38 %
Axon Enterprise Inc AAXN 60.00 64.90 12.40 52.50 14.29 %
Cardiovascular Systems Inc CSII 35.00 35.33 4.70 30.63 14.27 %
Dycom Industries, Inc. DY 22.50 23.90 4.20 19.70 14.21 %
Emerson Electric Co. EMR 45.00 45.70 6.30 39.40 14.21 %
Digimarc Corp DMRC 10.00 11.71 2.95 8.76 14.16 %
Medpace Holdings Inc MEDP 65.00 68.44 11.50 56.94 14.16 %
Biogen Inc BIIB 290.00 293.78 39.70 254.08 14.14 %
Kansas City Southern KSU 120.00 122.13 17.00 105.13 14.14 %
Equinix Inc EQIX 590.00 595.45 78.50 516.95 14.13 %
HD Supply Holdings Inc HDS 25.00 25.71 3.80 21.91 14.10 %
Century Aluminum Co CENX 3.00 3.35 0.72 2.63 14.07 %
SINA Corp SINA 30.00 30.85 4.55 26.30 14.07 %
Workday Inc WDAY 125.00 126.28 16.70 109.58 14.07 %
KLA Corp KLAC 130.00 131.60 17.60 114.00 14.04 %
Msci Inc MSCI 270.00 271.42 34.60 236.82 14.01 %
Netflix Inc NFLX 360.00 364.21 48.40 315.81 13.99 %
Rogers Corporation ROG 80.00 83.68 13.50 70.18 13.99 %
Denali Therapeutics Inc DNLI 15.00 16.01 2.85 13.16 13.98 %
AlarmCom Hldg Inc ALRM 37.50 38.02 5.10 32.92 13.91 %
Inseego Corp INSG 5.00 6.94 2.55 4.39 13.90 %
Eagle Pharmaceuticals Inc EGRX 40.00 43.24 8.10 35.14 13.83 %
SeaSpine Holdings Corp SPNE 7.50 7.54 0.95 6.59 13.81 %
Movado Group, Inc MOV 10.00 10.64 1.85 8.79 13.77 %
Jabil Inc JBL 22.00 22.84 3.50 19.34 13.75 %
NetGear, Inc. NTGR 21.00 21.36 2.90 18.46 13.76 %
Realty Income Corp O 45.00 46.46 6.90 39.56 13.75 %
American Campus Communities, Inc. ACC 25.00 25.18 3.20 21.98 13.74 %
Broadcom Inc AVGO 220.00 224.15 30.70 193.45 13.72 %
Eastman Chemical Company EMN 45.00 45.48 5.90 39.58 13.69 %
Scotts Miracle-Gro Co SMG 100.00 100.56 12.60 87.96 13.69 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 2.00 2.51 0.75 1.76 13.66 %
BlackBerry Ltd BB 2.50 3.35 1.15 2.20 13.64 %
Rent-A-Center Inc RCII 12.00 12.91 2.35 10.56 13.64 %
Unum Group UNM 12.50 13.10 2.10 11.00 13.64 %
Autohome Inc (ADR) ATHM 70.00 70.51 8.90 61.61 13.62 %
Littelfuse, Inc. LFUS 120.00 121.31 15.70 105.61 13.63 %
NetApp Inc. NTAP 40.00 40.01 4.80 35.21 13.60 %
SBA Communications Corporation SBAC 260.00 260.47 31.50 228.97 13.55 %
CACI International Inc CACI 200.00 204.27 28.10 176.17 13.53 %
Paypal Holdings Inc PYPL 90.00 91.37 12.10 79.27 13.54 %
Stryker Corporation SYK 140.00 144.57 21.20 123.37 13.48 %
Atlassian Corporation PLC TEAM 130.00 134.05 19.50 114.55 13.49 %
Meredith Corporation MDP 10.00 11.67 2.85 8.82 13.38 %
Corteva Inc CTVA 22.00 22.51 3.10 19.41 13.34 %
Novocure Ltd NVCR 62.50 64.65 9.50 55.15 13.33 %
NXP Semiconductors NV NXPI 70.00 74.78 13.00 61.78 13.31 %
Knight-Swift Transportation Holdings Inc KNX 30.00 31.18 4.70 26.48 13.29 %
Grand Canyon Education Inc LOPE 70.00 72.59 10.80 61.79 13.29 %
Lattice Semiconductor Corp LSCC 15.00 17.04 3.80 13.24 13.29 %
PTC Therapeutics, Inc. PTCT 40.00 44.61 9.30 35.31 13.28 %
Puma Biotechnology Inc PBYI 5.00 7.37 2.95 4.42 13.25 %
Charles Schwab Corp SCHW 32.00 32.96 4.70 28.26 13.23 %
WSFS Financial Corporation WSFS 22.50 23.77 3.90 19.87 13.24 %
ArcBest Corp ARCB 15.00 16.05 2.80 13.25 13.21 %
Dunkin Brands Group Inc DNKN 50.00 51.27 7.10 44.17 13.20 %
Suncor Energy Inc. (USA) SU 15.00 15.60 2.35 13.25 13.21 %
iRobot Corporation IRBT 35.00 39.52 8.60 30.92 13.20 %
UnitedHealth Group Inc UNH 230.00 237.33 34.05 203.28 13.14 %
Kennedy-Wilson Holdings Inc KW 12.50 12.65 1.60 11.05 13.12 %
Pilgrim's Pride Corporation PPC 17.00 17.73 2.70 15.03 13.11 %
Costamare Inc CMRE 4.00 4.34 0.80 3.54 12.99 %
Textron Inc. TXT 22.50 24.87 4.95 19.92 12.95 %
Petmed Express Inc PETS 25.00 28.14 6.00 22.14 12.92 %
Chevron Corporation CVX 67.50 68.59 8.80 59.79 12.90 %
iCAD Inc ICAD 5.00 6.63 2.20 4.43 12.87 %
KKR & Co Inc KKR 21.00 21.91 3.30 18.61 12.84 %
Walt Disney Co DIS 90.00 94.92 15.15 79.77 12.82 %
FibroGen Inc FGEN 30.00 32.89 6.30 26.59 12.82 %
Sun Communities Inc SUI 110.00 113.39 15.90 97.49 12.83 %
Apple Inc. AAPL 240.00 240.76 28.00 212.76 12.80 %
FireEye Inc FEYE 9.00 9.87 1.89 7.98 12.78 %
Domino's Pizza, Inc. DPZ 330.00 333.64 41.00 292.64 12.77 %
Verisign, Inc. VRSN 175.00 175.40 20.20 155.20 12.76 %
Match Group Inc MTCH 60.00 61.62 8.40 53.22 12.74 %
UMB Financial Corp UMBF 40.00 43.38 7.90 35.48 12.74 %
Virtu Financial Inc VIRT 20.00 21.24 3.50 17.74 12.74 %
PowerShares DWA SmallCap Technical Leaders Portfolio DWAS 38.00 38.11 4.40 33.71 12.73 %
BlackRock, Inc. BLK 400.00 409.40 54.50 354.90 12.71 %
Kaiser Aluminum Corp. KALU 60.00 62.74 9.50 53.24 12.70 %
Curtiss-Wright Corp. CW 85.00 86.64 11.20 75.44 12.67 %
Barrick Gold Corp (USA) GOLD 18.00 18.87 2.89 15.98 12.64 %
Interactive Brokers Group, Inc. IBKR 40.00 43.21 7.70 35.51 12.64 %
UltraShort FTSE/Xinhua China 25 ProShare FXP 67.00 67.49 8.00 59.49 12.62 %
Albemarle Corporation ALB 50.00 54.80 10.40 44.40 12.61 %
Avaya Holdings Corp AVYA 5.00 6.59 2.15 4.44 12.61 %
salesforce.com, inc. CRM 130.00 134.05 18.60 115.45 12.60 %
G-III Apparel Group, Ltd. GIII 5.00 6.39 1.95 4.44 12.61 %
RadNet Inc. RDNT 7.50 9.01 2.35 6.66 12.61 %
Sherwin-Williams Co SHW 420.00 424.45 51.50 372.95 12.62 %
Veeva Systems Inc VEEV 150.00 153.49 20.30 133.19 12.62 %
ATN International Inc ATNI 55.00 55.85 7.00 48.85 12.59 %
New Relic Inc NEWR 40.00 44.93 9.40 35.53 12.58 %
NuVasive, Inc. NUVA 40.00 44.73 9.20 35.53 12.58 %
Fiserv Inc FISV 85.00 88.01 12.50 75.51 12.57 %
CME Group Inc CME 165.00 166.20 19.60 146.60 12.55 %
Wheaton Precious Metals Corp WPM 27.00 27.44 3.45 23.99 12.55 %
Cardinal Health Inc CAH 47.50 47.72 5.50 42.22 12.51 %
Semtech Corporation SMTC 35.00 35.11 4.00 31.11 12.50 %
GDS Holdings Ltd - ADR GDS 55.00 57.60 8.70 48.90 12.47 %
iShares Dow Jones US Oil & Gas Exp.(ETF) IEO 21.00 21.57 2.90 18.67 12.48 %
iShares Russell 2000 Index (ETF) IWM 106.00 106.65 12.40 94.25 12.47 %
iShares Dow Jones Transport. Avg. (ETF) IYT 130.00 131.58 16.00 115.58 12.48 %
Motorcar Parts of America, Inc. MPAA 10.00 11.54 2.65 8.89 12.49 %
Seagate Technology PLC STX 47.50 47.83 5.60 42.23 12.48 %
Plexus Corp. PLXS 50.00 50.26 5.80 44.46 12.46 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 34.00 34.74 4.50 30.24 12.43 %
Dow Inc DOW 25.00 27.04 4.80 22.24 12.41 %
ProShares Ultra Health Care RXL 83.00 83.35 9.50 73.85 12.39 %
SPDR S&P Biotech (ETF) XBI 73.00 73.40 8.45 64.95 12.39 %
Livevol Forward Russell 2000 Index RUT 1,060.00 1,069.46 126.20 943.26 12.38 %
Coeur Mining Inc CDE 2.00 2.63 0.85 1.78 12.35 %
Companhia Siderurgica Nacional (ADR) SID 1.00 1.24 0.35 0.89 12.36 %
Gartner Inc IT 90.00 93.22 13.10 80.12 12.33 %
Take-Two Interactive Software Inc TTWO 115.00 116.27 13.90 102.37 12.34 %
NRG Energy Inc NRG 26.00 26.85 3.70 23.15 12.31 %
Childrens Place Inc PLCE 15.00 17.06 3.70 13.36 12.28 %
Jones Lang LaSalle Inc JLL 90.00 94.37 14.20 80.17 12.26 %
JPMorgan Chase & Co. JPM 80.00 84.41 13.15 71.26 12.26 %
Tenable Holdings Inc TENB 20.00 20.47 2.65 17.82 12.23 %
MGM Growth Properties LLC MGP 22.50 22.80 2.75 20.05 12.22 %
Halozyme Therapeutics, Inc. HALO 16.00 16.31 2.05 14.26 12.20 %
Palo Alto Networks Inc PANW 160.00 163.90 21.30 142.60 12.20 %
Corenergy Infrastructure Trust Inc CORR 15.00 16.97 3.60 13.37 12.19 %
Chemed Corporation CHE 400.00 400.57 44.00 356.57 12.18 %
Pegasystems Inc. PEGA 65.00 66.44 8.50 57.94 12.19 %
Industrials Select Sector Index SIXI 560.00 567.53 68.20 499.33 12.15 %
Illinois Tool Works Inc. ITW 135.00 137.39 17.00 120.39 12.14 %
Synopsys, Inc. SNPS 125.00 125.98 14.50 111.48 12.13 %
Bio-Rad Laboratories, Inc. BIO 330.00 334.87 40.50 294.37 12.10 %
Catalyst Pharmaceuticals Inc CPRX 2.50 3.48 1.25 2.23 12.11 %
MGP Ingredients Inc MGPI 25.00 26.20 3.90 22.30 12.11 %
WESCO International, Inc. WCC 20.00 22.34 4.50 17.84 12.11 %
Nordson Corporation NDSN 125.00 125.02 13.50 111.52 12.09 %
Brookfield Asset Management Inc BAM 40.00 41.59 5.90 35.69 12.08 %
Cincinnati Financial Corporation CINF 70.00 73.67 11.20 62.47 12.05 %
Tetra Tech, Inc. TTEK 65.00 65.74 7.70 58.04 11.99 %
Facebook Inc FB 155.00 159.60 21.15 138.45 11.95 %
Western Alliance Bancorporation WAL 25.00 29.03 6.70 22.33 11.96 %
Paychex, Inc. PAYX 60.00 60.60 7.00 53.60 11.94 %
Illumina, Inc. ILMN 250.00 256.37 33.00 223.37 11.92 %
Zai Lab Ltd ZLAB 45.00 49.11 8.90 40.21 11.91 %
GreenSky Inc GSKY 2.50 3.63 1.40 2.23 11.86 %
Lions Gate Entertainment Corporation B 5.00 5.37 0.90 4.47 11.86 %
Union Pacific Corporation UNP 135.00 136.64 15.95 120.69 11.86 %
Pra Group Inc PRAA 22.50 24.42 4.30 20.12 11.83 %
Leggett & Platt, Inc. LEG 22.50 24.43 4.30 20.13 11.77 %
Post Holdings Inc POST 80.00 82.37 10.80 71.57 11.78 %
Xilinx, Inc. XLNX 75.00 76.71 9.60 67.11 11.76 %
Fiat Chrysler Automobiles NV FCAU 6.00 6.82 1.45 5.37 11.73 %
BHP Group PLC (ADR) BBL 25.00 29.38 7.00 22.38 11.71 %
Altria Group Inc MO 37.50 37.67 4.10 33.57 11.71 %
Okta Inc OKTA 115.00 119.55 16.60 102.95 11.70 %
PowerShares KBW Bank Portfolio KBWB 31.00 31.26 3.50 27.76 11.67 %
Aecom ACM 25.00 27.19 4.80 22.39 11.66 %
Baidu Inc (ADR) BIDU 95.00 97.68 12.60 85.08 11.66 %
Microsoft Corporation MSFT 150.00 151.94 17.60 134.34 11.66 %
Philip Morris International Inc. PM 70.00 71.11 8.40 62.71 11.62 %
Deere & Company DE 130.00 133.78 17.30 116.48 11.61 %
Fiesta Restaurant Group Inc FRGI 2.50 3.84 1.60 2.24 11.61 %
JD.Com Inc(ADR) JD 40.00 40.94 5.10 35.84 11.61 %
NetScout Systems, Inc. NTCT 22.50 22.86 2.70 20.16 11.61 %
Nextgen Healthcare Inc NXGN 7.50 8.57 1.85 6.72 11.61 %
PJT Partners Inc PJT 40.00 40.84 5.00 35.84 11.61 %
Sierra Wireless, Inc. (USA) SWIR 5.00 5.48 1.00 4.48 11.61 %
Theravance Biopharma Inc TBPH 20.00 21.42 3.50 17.92 11.61 %
Canadian Pacific Railway Limited (USA) CP 200.00 209.44 30.20 179.24 11.58 %
Home Depot Inc HD 175.00 178.63 21.80 156.83 11.59 %
British American Tobacco PLC (ADR) BTI 35.00 35.07 3.70 31.37 11.57 %
Pinduoduo Inc - ADR PDD 35.00 35.87 4.50 31.37 11.57 %
Financial Select Sector SPDR Fund XLF 19.00 19.55 2.52 17.03 11.57 %
Financial Select Sector Index SIXM 240.00 241.18 26.00 215.18 11.53 %
Nasdaq Inc NDAQ 90.00 92.31 11.60 80.71 11.51 %
Silicon Motion Technology Corp. (ADR) SIMO 35.00 36.09 4.70 31.39 11.50 %
Air Products & Chemicals, Inc. APD 185.00 189.28 23.30 165.98 11.46 %
Thermo Fisher Scientific Inc. TMO 270.00 275.23 33.00 242.23 11.46 %
Affiliated Managers Group, Inc. AMG 55.00 56.16 6.80 49.36 11.43 %
Anheuser Busch Inbev NV (ADR) BUD 40.00 43.05 7.15 35.90 11.42 %
Nutrien Ltd. NTR 30.00 31.63 4.70 26.93 11.40 %
Applied Optoelectronics Inc AAOI 5.00 7.32 2.83 4.49 11.36 %
Honeywell International Inc. HON 125.00 129.64 17.40 112.24 11.37 %
Visa Inc V 150.00 153.18 18.50 134.68 11.38 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 26.00 26.70 3.35 23.35 11.35 %
Newmark Group Inc NMRK 2.50 3.44 1.20 2.25 11.36 %
Outfront Media Inc OUT 10.00 12.38 3.40 8.98 11.36 %
PacWest Bancorp PACW 15.00 16.42 2.95 13.47 11.36 %
Market Vectors Retail ETF RTH 103.00 103.10 10.60 92.50 11.35 %
Snap-on Incorporated SNA 100.00 104.30 14.50 89.80 11.36 %
Hill-Rom Holdings, Inc. HRC 100.00 104.12 14.30 89.82 11.33 %
Intel Corporation INTC 50.00 51.86 6.95 44.91 11.33 %
SPDR S&P Capital Markets ETF KCE 43.00 43.42 4.80 38.62 11.34 %
Lennox International Inc. LII 175.00 175.78 18.60 157.18 11.34 %
Medifast Inc MED 55.00 57.50 8.10 49.40 11.34 %
Gladstone Commercial Corporation GOOD 12.50 13.03 1.80 11.23 11.31 %
Zimmer Biomet Holdings Inc ZBH 85.00 89.76 13.40 76.36 11.31 %
Cameco Corp (USA) CCJ 7.00 7.74 1.45 6.29 11.29 %
Livevol Forward Russell 1000 Growth Index RLG 1,440.00 1,441.95 148.00 1,293.95 11.29 %
Alphabet Inc GOOGL 1,100.00 1,101.75 113.00 988.75 11.25 %
CDW Corp CDW 85.00 88.83 12.40 76.43 11.21 %
Verisk Analytics, Inc. VRSK 140.00 140.89 15.00 125.89 11.21 %
CNOOC Ltd (ADR) CEO 100.00 100.93 11.00 89.93 11.20 %
U.S. Bancorp USB 30.00 31.93 4.95 26.98 11.19 %
Primerica, Inc. PRI 80.00 84.16 12.20 71.96 11.17 %
Vanguard REIT Index Fund VNQ 65.00 65.28 6.80 58.48 11.15 %
First Bancorp FBP 4.00 4.70 1.10 3.60 11.11 %
Google Inc. GOOG 1,100.00 1,105.62 115.60 990.02 11.11 %
KeyCorp KEY 9.00 9.44 1.34 8.10 11.11 %
Knowles Corp KN 12.50 13.05 1.80 11.25 11.11 %
Titan Machinery Inc. TITN 7.50 8.35 1.60 6.75 11.11 %
NetEase Inc (ADR) NTES 320.00 323.35 35.30 288.05 11.09 %
Amazon.com, Inc. AMZN 1,905.00 1,906.47 190.90 1,715.57 11.04 %
Charter Communications Inc CHTR 420.00 423.60 45.30 378.30 11.02 %
SPDR Dow Jones Industrial Average ETF DIA 205.00 209.34 24.70 184.64 11.03 %
Electronic Arts Inc. EA 95.00 97.51 11.95 85.56 11.03 %
PowerShares India PIN 13.00 13.01 1.30 11.71 11.02 %
Celanese Corporation CE 67.50 68.02 7.20 60.82 10.98 %
Nu Skin Enterprises, Inc. NUS 20.00 20.52 2.50 18.02 10.99 %
Consumer Discretionary Select Sector Index SIXY 940.00 947.00 100.10 846.90 10.99 %
Assurant, Inc. AIZ 100.00 102.12 12.00 90.12 10.96 %
First Trust Health Care AlphaDEX Fund FXH 70.00 70.60 7.50 63.10 10.94 %
Fresh Del Monte Produce Inc FDP 25.00 26.94 4.40 22.54 10.91 %
Innovator IBD 50 ETF FFTY 26.00 26.64 3.20 23.44 10.92 %
Intercontinental Exchange Inc ICE 77.50 79.37 9.50 69.87 10.92 %
Lockheed Martin Corporation LMT 335.00 338.87 36.80 302.07 10.90 %
Fidus Investment Corp FDUS 5.00 5.86 1.35 4.51 10.86 %
National CineMedia, Inc. NCMI 2.50 2.81 0.55 2.25 10.86 %
Cummins Inc. CMI 130.00 130.48 13.20 117.28 10.85 %
iShares US Real Estate ETF IYR 65.00 65.04 6.40 58.64 10.85 %
Utilities Select Sector Index SIXU 520.00 527.42 58.30 469.12 10.85 %
InterDigital Wireless Inc IDCC 40.00 42.19 6.10 36.09 10.83 %
ProShares Ultra DJ-UBS Natural Gas BOIL 3.00 3.91 1.20 2.71 10.82 %
Qualys Inc QLYS 80.00 82.80 10.60 72.20 10.80 %
58.com Inc (ADR) WUBA 45.00 46.71 6.10 40.61 10.81 %
S&P 500 Mini-SPX Options Index XSP 247.00 247.05 24.15 222.90 10.81 %
FactSet Research Systems Inc. FDS 250.00 255.14 29.50 225.64 10.80 %
Conagra Brands Inc CAG 29.00 29.78 3.60 26.18 10.77 %
Manulife Financial Corporation (USA) MFC 11.00 11.83 1.90 9.93 10.78 %
Varonis Systems Inc VRNS 55.00 59.65 10.00 49.65 10.78 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 182.00 182.39 18.07 164.32 10.76 %
Koppers Holdings Inc. KOP 10.00 10.08 1.05 9.03 10.74 %
Mcdonald's Corp MCD 155.00 158.17 18.20 139.97 10.74 %
Vanguard Energy ETF VDE 36.00 36.41 3.90 32.51 10.74 %
Tyler Technologies, Inc. TYL 290.00 291.43 29.50 261.93 10.72 %
Carter's, Inc. CRI 60.00 62.70 8.50 54.20 10.70 %
Entergy Corporation ETR 85.00 85.58 8.80 76.78 10.71 %
Incyte Corporation INCY 72.50 74.21 8.70 65.51 10.67 %
Hologic, Inc. HOLX 30.00 32.71 5.60 27.11 10.66 %
Newmont Corporation NEM 46.00 46.52 4.95 41.57 10.66 %
SPDR S&P 500 ETF Trust SPY 246.00 246.12 23.80 222.32 10.65 %
Ultra Real Estate ProShares URE 35.00 37.73 6.10 31.63 10.65 %
McCormick & Company, Incorporated MKC 135.00 138.62 16.60 122.02 10.64 %
Adverum Biotechnologies Inc ADVM 7.50 8.73 1.95 6.78 10.62 %
Equitable Holdings Inc EQH 12.50 13.35 2.05 11.30 10.62 %
1/100 Dow Jones Industrial Average DJX 205.00 209.44 24.10 185.34 10.61 %
iShares S&P 500 Index (ETF) IVV 245.00 246.91 25.40 221.51 10.60 %
iShares Russell 1000 Index (ETF) IWB 135.00 135.26 13.20 122.06 10.60 %
PetroChina Company Limited (ADR) PTR 35.00 35.35 3.70 31.65 10.58 %
Market Vectors Steel ETF SLX 21.00 21.04 2.05 18.99 10.58 %
Standard & Poors 500 Index SPX 2,450.00 2,470.50 255.10 2,215.40 10.59 %
Oppenheimer Holdings Inc. (USA) OPY 17.50 18.03 2.20 15.83 10.55 %
Vanguard Small-Cap Growth ETF VBK 141.00 141.64 14.10 127.54 10.55 %
VICI Properties Inc VICI 15.00 15.02 1.45 13.57 10.54 %
Allegion PLC ALLE 80.00 84.59 12.20 72.39 10.51 %
Huazhu Group Ltd (ADR) HTHT 25.00 28.12 5.50 22.62 10.52 %
Sailpoint Technologies Holdings Inc SAIL 12.50 13.91 2.60 11.31 10.52 %
Caesars Entertainment Corp CZR 6.00 6.63 1.20 5.43 10.50 %
Vanguard Russell 2000 ETF VTWO 85.00 85.95 9.00 76.95 10.46 %
J2 Global Inc JCOM 65.00 68.06 9.20 58.86 10.43 %
ABB Ltd (ADR) ABB 16.00 16.59 2.10 14.49 10.42 %
Artisan Partners Asset Management Inc APAM 19.40 19.62 2.05 17.57 10.41 %
ICICI Bank Ltd (ADR) IBN 7.00 7.73 1.39 6.34 10.41 %
Market Vectors Gaming ETF BJK 24.00 24.84 3.10 21.74 10.40 %
Verint Systems Inc. VRNT 35.00 36.51 4.80 31.71 10.38 %
AMETEK, Inc. AME 65.00 69.81 10.90 58.91 10.34 %
iShares Dow Jones US Technology (ETF) IYW 194.00 194.91 19.10 175.81 10.35 %
Easterly Government Properties Inc DEA 25.00 25.06 2.40 22.66 10.33 %
National Retail Properties, Inc. NNN 25.00 28.26 5.60 22.66 10.33 %
Invesco S&P 500 Eql Wght ETF RSP 79.00 79.90 8.30 71.60 10.34 %
GATX Corporation GATX 55.00 58.26 8.40 49.86 10.31 %
Ferrari NV RACE 145.00 148.44 17.00 131.44 10.32 %
ASGN Inc ASGN 30.00 31.90 4.70 27.20 10.29 %
3M Co MMM 130.00 133.31 15.45 117.86 10.30 %
W. R. Grace & Co GRA 32.50 33.77 4.30 29.47 10.28 %
Livevol Forward Russell 1000 Index RUI 1,350.00 1,352.66 128.50 1,224.16 10.28 %
Materials Select Sector Index SIXB 450.00 455.04 47.00 408.04 10.28 %
Aberdeen Standard Silver ETF Trust SIVR 13.00 13.49 1.70 11.79 10.26 %
Vanguard Mid-Cap Growth ETF VOT 121.00 121.03 11.30 109.73 10.27 %
NewMarket Corporation NEU 380.00 383.15 38.50 344.65 10.26 %
SPDR S&P MidCap 400 ETF MDY 245.00 247.23 25.00 222.23 10.25 %
Alexion Pharmaceuticals, Inc. ALXN 85.00 89.93 12.80 77.13 10.20 %
Axis Capital Holdings Limited AXS 35.00 36.06 4.30 31.76 10.20 %
HSBC Holdings plc (ADR) HSBC 25.00 25.14 2.45 22.69 10.20 %
International Business Machines Corp. IBM 105.00 105.07 9.80 95.27 10.21 %
Lazard Ltd LAZ 22.00 22.46 2.50 19.96 10.22 %
NextEra Energy Inc NEE 210.00 218.23 27.70 190.53 10.22 %
Taubman Centers, Inc. TCO 40.00 42.29 6.00 36.29 10.22 %
American Public Education, Inc. APEI 22.50 23.12 2.70 20.42 10.19 %
Armstrong World Industries Inc AWI 70.00 73.33 9.80 63.53 10.18 %
Dmc Global Inc BOOM 20.00 22.05 3.90 18.15 10.19 %
Sirius XM Holdings Inc SIRI 4.00 4.64 1.01 3.63 10.19 %
Texas Instruments Incorporated TXN 95.00 96.84 10.60 86.24 10.16 %
S&P 100 Index RTH OEX 1,120.00 1,139.31 122.30 1,017.01 10.13 %
Sohu.com Ltd - ADR SOHU 5.00 5.99 1.45 4.54 10.13 %
Cboe Global Markets Inc CBOE 87.50 87.76 8.30 79.46 10.12 %
Huntington Ingalls Industries Inc HII 170.00 172.92 18.50 154.42 10.09 %
iShares Russell Microcap Index (ETF) IWC 60.00 62.70 8.20 54.50 10.09 %
Zynga Inc ZNGA 6.00 6.76 1.31 5.45 10.09 %
Masimo Corporation MASI 175.00 178.49 19.50 158.99 10.07 %
Magellan Health Inc MGLN 40.00 44.34 8.00 36.34 10.07 %
Installed Building Products Inc IBP 30.00 33.76 6.50 27.26 10.05 %
UltraShort Lehman 20+ Trsy ProShares TBT 15.00 15.75 2.12 13.63 10.05 %
Utilities SPDR (ETF) XLU 52.00 52.06 4.80 47.26 10.03 %
Berkshire Hathaway Inc. class B B 175.00 176.00 16.90 159.10 9.99 %
Red Robin Gourmet Burgers, Inc. RRGB 7.50 7.67 0.85 6.82 9.97 %
Scholastic Corp SCHL 22.50 24.36 3.90 20.46 9.97 %
Anika Therapeutics Inc ANIK 25.00 28.44 5.70 22.74 9.94 %
Brink's Company BCO 45.00 46.53 5.60 40.93 9.94 %
Cisco Systems, Inc. CSCO 37.50 38.31 4.20 34.11 9.94 %
Hormel Foods Corp HRL 46.00 46.34 4.50 41.84 9.94 %
Analog Devices, Inc. ADI 82.50 84.08 9.00 75.08 9.88 %
Laureate Education Inc LAUR 10.00 10.20 1.10 9.10 9.89 %
FTI Consulting, Inc. FCN 115.00 119.91 15.20 104.71 9.83 %
iShares S&P NA Tech. Sec. Idx. Fd. (ETF) IGM 200.00 202.20 20.10 182.10 9.83 %
PerkinElmer, Inc. PKI 70.00 70.84 7.10 63.74 9.82 %
AT&T Inc. T 28.00 28.05 2.55 25.50 9.80 %
PowerShares NASDAQ Internet Portfolio PNQI 121.00 121.01 10.80 110.21 9.79 %
SAP SE (ADR) SAP 105.00 105.44 9.80 95.64 9.79 %
Fortune Brands Home & Security Inc FBHS 37.50 39.38 5.20 34.18 9.71 %
Valmont Industries, Inc. VMI 105.00 106.20 10.50 95.70 9.72 %
Allscripts Healthcare Solutions Inc MDRX 6.00 6.72 1.25 5.47 9.69 %
Golden Ocean Group Ltd GOGL 2.50 3.03 0.75 2.28 9.65 %
Nlight Inc LASR 7.50 9.84 3.00 6.84 9.65 %
Lindsay Corporation LNN 80.00 84.66 11.70 72.96 9.65 %
Mesabi Trust MSB 12.50 12.90 1.50 11.40 9.65 %
Stoneridge, Inc. SRI 12.50 14.60 3.20 11.40 9.65 %
Sutter Rock Capital Corp SSSS 5.00 5.61 1.05 4.56 9.65 %
ProShares VIX Mid-Term Futures ETF VIXM 41.00 41.69 4.30 37.39 9.65 %
Norfolk Southern Corp. NSC 135.00 139.85 16.70 123.15 9.62 %
Vanguard Total Stock Market ETF VTI 120.00 122.88 13.40 109.48 9.61 %
Diodes Incorporated DIOD 35.00 38.34 6.40 31.94 9.58 %
Dril-Quip, Inc. DRQ 25.00 29.02 6.20 22.82 9.55 %
Manchester United PLC MANU 14.00 14.28 1.50 12.78 9.55 %
Reliance Steel & Aluminum Co RS 80.00 83.13 10.10 73.03 9.54 %
Vanguard Consumer Discretionary ETF VCR 138.00 138.47 12.50 125.97 9.55 %
Dolby Laboratories, Inc. DLB 50.00 52.37 6.70 45.67 9.48 %
Carlyle Group Inc CG 19.00 19.71 2.35 17.36 9.45 %
Livevol Forward Russell 1000 Value Index RLV 925.00 929.22 84.00 845.22 9.44 %
TransUnion TRU 60.00 63.33 8.50 54.83 9.43 %
Ardagh Group SA ARD 10.00 11.49 2.35 9.14 9.41 %
Sensata Technologies Holding PLC ST 25.00 27.75 4.90 22.85 9.41 %
Oracle Corporation ORCL 47.50 48.72 5.30 43.42 9.40 %
Broadridge Financial Solutions, Inc. BR 90.00 91.28 9.00 82.28 9.38 %
Monster Beverage Corp MNST 50.00 53.11 7.40 45.71 9.39 %
Mondelez International Inc MDLZ 47.50 48.68 5.25 43.43 9.37 %
Danaher Corporation DHR 125.00 128.83 14.50 114.33 9.33 %
Empire State Realty Trust Inc ESRT 7.50 8.21 1.35 6.86 9.33 %
iShares NASDAQ Biotechnology Index (ETF) IBB 100.00 103.77 12.30 91.47 9.33 %
SPDR S&P Retail (ETF) XRT 28.00 28.03 2.42 25.61 9.33 %
Kellogg Company K 60.00 61.09 6.20 54.89 9.31 %
Public Storage PSA 195.00 196.42 18.00 178.42 9.29 %
Vornado Realty Trust VNO 30.00 33.65 6.20 27.45 9.29 %
Altice USA Inc ATUS 21.00 21.97 2.75 19.22 9.26 %
Ultra S&P SmallCap600 ProShares SAA 39.00 39.50 3.80 35.70 9.23 %
SPDR PORTFOLIO SMALL CAP ETF SPSM 20.00 20.31 2.00 18.31 9.23 %
Archer Daniels Midland Co ADM 33.00 33.83 3.60 30.23 9.16 %
CNO Financial Group Inc CNO 10.00 10.96 1.80 9.16 9.17 %
Heritage Insurance Holdings Inc HRTG 10.00 10.56 1.40 9.16 9.17 %
iShares Dow Jones US Utilities (ETF) IDU 129.00 129.47 11.30 118.17 9.16 %
Northfield Bancorp Inc NFBK 10.00 10.41 1.25 9.16 9.17 %
Permian Basin Royalty Trust PBT 2.50 2.69 0.40 2.29 9.17 %
Health Care Select Sector Index SIXV 860.00 861.03 73.00 788.03 9.13 %
Steris PLC STE 135.00 137.71 14.00 123.71 9.13 %
Vanguard Growth ETF VUG 145.00 149.67 16.80 132.87 9.13 %
S&P 100 Index (European Style) XEO 1,120.00 1,139.31 112.90 1,026.41 9.12 %
Cerner Corporation CERN 60.00 60.71 5.70 55.01 9.07 %
Alibaba Group Holding Ltd - ADR BABA 185.00 187.50 17.85 169.65 9.05 %
China Southern Airlines Co Ltd (ADR) ZNH 20.00 20.39 2.05 18.34 9.05 %
Mid-America Apartment Communities Inc MAA 95.00 98.63 11.50 87.13 9.03 %
Market Vectors Biotech ETF BBH 124.00 124.24 10.50 113.74 9.02 %
American Water Works Company Inc AWK 110.00 112.82 11.90 100.92 9.00 %
Service Corporation International SCI 35.00 37.21 5.10 32.11 9.00 %
Loews Corporation L 30.00 32.63 5.10 27.53 8.97 %
SPDR Portfolio S&P 500 Growth ETF SPYG 34.00 34.20 3.00 31.20 8.97 %
Arch Capital Group Ltd. ACGL 25.00 26.05 3.10 22.95 8.93 %
Cae Inc (USA) CAE 10.00 11.63 2.45 9.18 8.93 %
iShares S&P MidCap 400 Growth (ETF) IJK 168.00 168.83 14.60 154.23 8.93 %
E. W. Scripps Co SSP 5.00 6.59 2.00 4.59 8.93 %
Becton Dickinson and Co BDX 220.00 225.50 23.50 202.00 8.91 %
Bank of New York Mellon Corp BK 30.00 32.70 5.15 27.55 8.89 %
Bruker Corporation BRKR 30.00 31.55 4.00 27.55 8.89 %
Sprouts Farmers Market Inc SFM 17.50 18.68 2.60 16.08 8.83 %
Brookfield Business Partners L.P BBU 22.50 24.48 3.80 20.68 8.80 %
CEVA, Inc. CEVA 22.50 24.58 3.90 20.68 8.80 %
Emergent Biosolutions Inc EBS 50.00 54.36 8.40 45.96 8.79 %
Life Storage Inc LSI 90.00 91.94 9.20 82.74 8.77 %
CyrusOne Inc CONE 60.00 61.49 6.30 55.19 8.72 %
Iamgold Corp IAG 2.00 2.44 0.60 1.84 8.70 %
California Water Service Group CWT 45.00 45.01 3.60 41.41 8.67 %
Logitech International SA (USA) LOGI 42.00 42.75 4.10 38.65 8.67 %
Selective Insurance Group SIGI 45.00 48.61 7.20 41.41 8.67 %
Toro Co TTC 60.00 61.61 6.40 55.21 8.68 %
HMS Holdings Corp HMSY 22.50 24.61 3.90 20.71 8.64 %
iShares S&P MidCap 400 Value Index (ETF) IJJ 103.00 103.20 8.40 94.80 8.65 %
Portland General Electric Company POR 45.00 47.13 5.70 41.43 8.62 %
Eli Lilly And Co LLY 135.00 136.50 12.15 124.35 8.56 %
Supernus Pharmaceuticals Inc SUPN 17.00 17.31 1.65 15.66 8.56 %
ProShares Short VIX Short-Term Futures ETF SVXY 25.00 29.68 6.65 23.03 8.55 %
Citrix Systems, Inc. CTXS 135.00 138.98 14.60 124.38 8.54 %
Magna International Inc. (USA) MGA 30.00 30.04 2.40 27.64 8.54 %
CMS Energy Corporation CMS 55.00 55.68 5.00 50.68 8.52 %
Vanguard Emerging Markets Stock Index Fd VWO 32.00 32.34 2.85 29.49 8.51 %
iShares S&P 100 Index (ETF) OEF 113.00 113.65 9.50 104.15 8.50 %
TriNet Group Inc TNET 30.00 34.85 7.20 27.65 8.50 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 42.00 42.42 3.70 38.72 8.47 %
AbbVie Inc ABBV 72.50 73.47 6.60 66.87 8.42 %
Vanguard Small-Cap Index Fund VB 108.00 108.41 8.80 99.61 8.42 %
Dover Corp DOV 75.00 79.99 10.80 69.19 8.40 %
iShares S&P Global Technology Sect.(ETF) IXN 173.00 173.59 14.00 159.59 8.40 %
AudioCodes Ltd. AUDC 22.50 23.31 2.55 20.76 8.38 %
National Grid plc (ADR) NGG 55.00 55.66 4.90 50.76 8.35 %
Brown-Forman Corporation B 50.00 53.46 7.30 46.16 8.32 %
Compass Minerals International, Inc. CMP 35.00 36.91 4.60 32.31 8.33 %
iShares MSCI Canada Index (ETF) EWC 20.00 20.77 2.30 18.47 8.28 %
PureFunds ISE Cyber Security ETF HACK 34.00 34.40 3.00 31.40 8.28 %
Autoliv Inc. ALV 40.00 43.36 6.40 36.96 8.23 %
Comstock Resources Inc CRK 5.00 5.17 0.55 4.62 8.23 %
iShares MSCI ACWI Index Fund ACWI 59.00 59.64 5.10 54.54 8.18 %
Haemonetics Corporation HAE 90.00 91.79 8.60 83.19 8.19 %
iShares Dow Jones US Basic Mater. (ETF) IYM 66.00 66.01 5.00 61.01 8.18 %
SPDR S&P Insurance ETF KIE 23.00 23.51 2.25 21.26 8.18 %
Vanguard FTSE Europe ETF VGK 41.00 41.40 3.50 37.90 8.18 %
Ipath Series b Bloomberg Cotton Subindex Total Return Etn BAL 29.00 29.16 2.35 26.81 8.16 %
TechTarget Inc TTGT 17.50 19.58 3.40 16.18 8.16 %
Market Vectors High Yield Municipal Index ETF HYD 51.00 51.46 4.30 47.16 8.14 %
Vanguard Extended Market ETF VXF 85.00 85.10 6.50 78.60 8.14 %
Vanguard Small-Cap Value ETF VBR 83.00 83.28 6.50 76.78 8.10 %
iShares MSCI BRIC ETF BKF 34.00 34.21 2.75 31.46 8.07 %
GLOBAL X ROBOTICS & ARTIFICI BOTZ 17.00 17.13 1.40 15.73 8.07 %
Perspecta Inc PRSP 15.00 16.78 2.90 13.88 8.07 %
Global X Social Media Index ETF SOCL 28.00 28.31 2.40 25.91 8.07 %
Public Service Enterprise Group Inc. PEG 40.00 42.83 5.80 37.03 8.02 %
Bank of Montreal (USA) BMO 45.00 47.28 5.60 41.68 7.97 %
Industrial Select Sector SPDR Fund XLI 56.00 56.37 4.50 51.87 7.96 %
American Homes 4 Rent AMH 20.00 21.83 3.30 18.53 7.93 %
Progress Software Corp PRGS 30.00 32.00 4.20 27.80 7.91 %
Johnson & Johnson JNJ 125.00 128.81 12.95 115.86 7.89 %
Re/Max Holdings Inc RMAX 20.00 20.09 1.55 18.54 7.87 %
Grupo Aeroportuario dl Srst SAB CV (ADR) ASR 85.00 89.31 10.50 78.81 7.85 %
QTS Realty Trust Inc QTS 50.00 54.86 8.50 46.36 7.85 %
Robert Half International Inc. RHI 35.00 38.15 5.70 32.45 7.86 %
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio PRFZ 83.00 83.86 6.90 76.96 7.85 %
Advanced Drainage Systems Inc WMS 25.00 27.58 4.40 23.18 7.85 %
Liberty Broadband Corporation (Class C) LBRDK 105.00 106.89 9.50 97.39 7.81 %
iShares S&P Global Mat. Sector Inde(ETF) MXI 47.00 47.59 4.00 43.59 7.82 %
Texas Capital Bancshares Inc TCBI 20.00 20.45 1.90 18.55 7.82 %
Lands' End, Inc. LE 2.50 4.77 2.45 2.32 7.76 %
Ormat Technologies, Inc. ORA 60.00 64.28 8.60 55.68 7.76 %
Park City Group, Inc. PCYG 2.50 3.67 1.35 2.32 7.76 %
Ameren Corp AEE 65.00 67.73 7.40 60.33 7.74 %
ARK ETF Tr/Innovation ETF ARKK 40.00 40.23 3.10 37.13 7.73 %
American States Water Co AWR 70.00 74.78 9.80 64.98 7.73 %
EnerSys ENS 40.00 44.03 6.90 37.13 7.73 %
Walmart Inc WMT 110.00 114.14 12.00 102.14 7.70 %
Belden Inc. BDC 30.00 33.96 6.10 27.86 7.68 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 36.00 36.02 2.55 33.47 7.56 %
Fortive Corp FTV 50.00 55.00 8.50 46.50 7.53 %
TriMas Corp TRS 20.00 22.00 3.40 18.60 7.53 %
Radware Ltd. RDWR 20.00 20.26 1.65 18.61 7.47 %
Brookfield Property Partners LP BPY 5.00 7.41 2.75 4.66 7.41 %
SPDR Gold Trust (ETF) GLD 149.00 149.51 10.80 138.71 7.42 %
MSCI Emerging Markets Index Option MXEF 825.00 827.26 59.00 768.26 7.39 %
Hannon Armstrong Sustnbl Infrstr Cap Inc HASI 17.50 17.85 1.55 16.30 7.36 %
Morningstar, Inc. MORN 115.00 115.61 8.50 107.11 7.37 %
MPLX LP MPLX 11.00 11.40 1.15 10.25 7.32 %
Park National Corporation PRK 70.00 72.43 7.20 65.23 7.31 %
Smith & Nephew plc (ADR) SNN 32.50 33.79 3.50 30.29 7.30 %
SPDR Portfolio S&P 1500Cmpst Stk Mkt ETF SPTM 30.00 30.01 2.05 27.96 7.30 %
SPX Corp SPXC 25.00 28.40 5.10 23.30 7.30 %
CSG Systems International, Inc. CSGS 40.00 40.79 3.50 37.29 7.27 %
FirstCash Inc FCFS 65.00 68.11 7.50 60.61 7.24 %
Icahn Enterprises LP IEP 45.00 45.86 3.90 41.96 7.24 %
iShares Russell 3000 Index (ETF) IWV 141.00 141.48 10.00 131.48 7.24 %
West Pharmaceutical Services Inc. WST 145.00 149.80 14.60 135.20 7.25 %
Cantel Medical Corp. CMD 30.00 32.98 5.00 27.98 7.22 %
TELUS Corporation (USA) TU 15.00 15.44 1.45 13.99 7.22 %
iShares MSCI Japan ETF EWJ 47.00 47.04 3.20 43.84 7.21 %
Hartford Financial Services Group Inc HIG 30.00 33.44 5.45 27.99 7.18 %
SPDR KBW Regional Banking (ETF) KRE 30.00 30.49 2.50 27.99 7.18 %
ManpowerGroup Inc. MAN 50.00 54.95 8.30 46.65 7.18 %
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Fund ZROZ 178.00 178.08 12.00 166.08 7.18 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 90.00 93.89 9.90 83.99 7.16 %
iShares MSCI Cntry Asa Jpn Idx Fnd ETF AAXJ 57.00 57.10 3.90 53.20 7.14 %
Axcelis Technologies Inc ACLS 15.00 17.50 3.50 14.00 7.14 %
Casella Waste Systems Inc. CWST 35.00 35.87 3.20 32.67 7.13 %
Lincoln Electric Holdings, Inc. LECO 60.00 64.01 8.00 56.01 7.12 %
Integra Lifesciences Holdings Corp IART 40.00 42.65 5.30 37.35 7.10 %
Ares Management Corp ARES 25.00 29.95 6.60 23.35 7.07 %
EnPro Industries, Inc. NPO 35.00 38.70 6.00 32.70 7.03 %
Vanguard Health Care ETF VHT 159.00 159.54 11.00 148.54 7.04 %
Extra Space Storage, Inc. EXR 90.00 94.00 9.90 84.10 7.02 %
Coca-Cola Co KO 40.00 42.13 4.75 37.38 7.01 %
Pfizer Inc. PFE 31.00 31.74 2.77 28.97 7.01 %
Technology Select Sector SPDR Fund XLK 75.00 76.61 6.50 70.11 6.97 %
Computer Programs & Systems, Inc. CPSI 20.00 20.90 2.20 18.70 6.95 %
SPDR Portfolio S&P 500 Value ETF SPYV 24.00 24.69 2.25 22.44 6.95 %
Direxion NASDAQ-100 Equal Weighted Index Shares QQQE 44.00 44.26 3.10 41.16 6.90 %
iShares MSCI USA Minimum Volatility Index Fund USMV 51.00 51.93 4.20 47.73 6.85 %
MSCI EAFE Index Option MXEA 1,500.00 1,518.13 114.00 1,404.13 6.83 %
Del Taco Restaurants Inc TACO 2.50 3.19 0.85 2.34 6.84 %
Bristol-Myers Squibb Co BMY 52.50 54.85 5.70 49.15 6.82 %
St. Joe Co JOE 16.00 16.33 1.35 14.98 6.81 %
Consumer Discretionary SPDR (ETF) XLY 90.00 93.76 9.50 84.26 6.81 %
Brookfield Infrastructure Partners L.P. BIP 30.00 34.40 6.30 28.10 6.76 %
Gildan Activewear Inc (USA) GIL 12.50 12.51 0.80 11.71 6.75 %
Verizon Communications Inc. VZ 52.50 52.93 3.75 49.18 6.75 %
First Community Bankshares Inc FCBC 20.00 21.84 3.10 18.74 6.72 %
Vanguard Utilities ETF VPU 114.00 114.73 7.90 106.83 6.71 %
SPX Flow Inc FLOW 25.00 26.43 3.00 23.43 6.70 %
Canadian Imperial Bank of Commerce (USA) CM 50.00 54.87 8.00 46.87 6.68 %
Health Care SPDR (ETF) XLV 85.00 85.19 5.50 79.69 6.66 %
Paysign Inc PAYS 2.50 4.34 2.00 2.34 6.61 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 19.00 19.28 1.45 17.83 6.56 %
First Trust Technology AlphaDEX FXL 56.00 56.55 4.00 52.55 6.57 %
Genpact Ltd G 25.00 26.86 3.40 23.46 6.56 %
Vanguard FTSE Pacific ETF VPL 52.00 52.60 3.80 48.80 6.56 %
Covanta Holding Corp CVA 7.50 8.34 1.30 7.04 6.53 %
iShares S&P Latin America 40 Index (ETF) ILF 17.00 17.41 1.45 15.96 6.52 %
Fidelity MSCI Information Technology Index ETF FTEC 59.00 59.70 4.30 55.40 6.50 %
Globus Medical Inc GMED 37.50 39.91 4.70 35.21 6.50 %
Great Lakes Dredge & Dock Corporation GLDD 7.50 7.95 0.90 7.05 6.38 %
Merck & Co., Inc. MRK 72.50 73.80 5.65 68.15 6.38 %
Quanex Building Products Corporation NX 7.50 9.20 2.15 7.05 6.38 %
GCI Liberty Inc GLIBA 50.00 53.51 6.50 47.01 6.37 %
Waste Connections Inc (USA) WCN 70.00 74.81 9.00 65.81 6.37 %
WisdomTree Emerging Markets Eqty Incm Fd DEM 31.00 31.25 2.10 29.15 6.35 %
FARO Technologies, Inc. FARO 40.00 41.84 4.20 37.64 6.27 %
Clearway Energy Inc A 15.00 16.22 2.10 14.12 6.23 %
PowerShares FTSE RAFI US 1000 (ETF) PRF 88.00 88.03 5.20 82.83 6.24 %
SK Telecom Co Ltd (ADR) SKM 15.00 15.57 1.45 14.12 6.23 %
Sterling Construction Company, Inc. STRL 7.50 9.16 2.10 7.06 6.23 %
Xcel Energy Inc XEL 55.00 58.08 6.30 51.78 6.22 %
Vanguard Europe Pacific ETF VEA 31.00 31.85 2.65 29.20 6.16 %
iShares S&P NA Tec.-Mul. Net. Idx. (ETF) IGN 41.00 41.23 2.60 38.63 6.13 %
ProShares Ultrashort Australian Dollar CROC 73.00 73.70 4.90 68.80 6.10 %
PowerShares Emerging Markets Sovereign Debt Portfolio PCY 22.00 22.74 2.00 20.74 6.08 %
Hyster-Yale Materials Handling Inc HY 35.00 37.50 4.50 33.00 6.06 %
iShares Core MSCI EAFE ETF IEFA 47.00 47.64 3.30 44.34 6.00 %
iShares Core MSCI Emerging Markets ETF IEMG 38.00 38.85 3.00 35.85 6.00 %
Aberdeen Standard Gold ETF Trust SGOL 15.00 15.30 1.15 14.15 6.01 %
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 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 167.00 167.21 9.55 157.66 5.92 %
Novo Nordisk A/S (ADR) NVO 57.50 59.70 5.40 54.30 5.89 %
Bottomline Technologies EPAY 30.00 34.14 5.80 28.34 5.86 %
ISHARES GENOMICS IMMUNOLOGY AND HEALTHCARE ETF IDNA 25.00 25.52 1.90 23.62 5.84 %
Ares Capital Corporation ARCC 9.00 9.90 1.40 8.50 5.82 %
Himax Technologies, Inc. (ADR) HIMX 2.00 2.74 0.85 1.89 5.82 %
Bank of Nova Scotia BNS 35.00 38.29 5.20 33.09 5.77 %
PowerShares Fin. Preferred Port. (ETF) PGF 16.00 16.33 1.20 15.13 5.75 %
Korn Ferry KFY 22.50 23.78 2.50 21.28 5.73 %
PowerShares Listed Private Eq. (ETF) PSP 7.00 7.77 1.15 6.62 5.74 %
iShares Select Dividend ETF DVY 65.00 69.71 8.20 61.51 5.67 %
1-800-Flowers.Com Inc FLWS 12.50 12.63 0.80 11.83 5.66 %
Astec Industries, Inc. ASTE 35.00 37.83 4.70 33.13 5.64 %
Barnes Group Inc. B 35.00 37.14 4.00 33.14 5.61 %
iShares S&P Global Healthcare Sect.(ETF) IXJ 58.00 58.92 4.00 54.92 5.61 %
Booz Allen Hamilton Holding Corporation BAH 65.00 69.48 7.90 61.58 5.55 %
Spire Inc SR 65.00 68.68 7.10 61.58 5.55 %
Tootsie Roll Industries, Inc. TR 35.00 35.82 2.65 33.17 5.52 %
Jefferies Financial Group Inc JEF 10.00 12.38 2.90 9.48 5.49 %
QuinStreet Inc QNST 5.00 7.09 2.35 4.74 5.49 %
Steven Madden, Ltd. SHOO 20.00 20.96 2.00 18.96 5.49 %
iShares IBoxx $ Invest Grade Corp Bd Fd LQD 121.00 121.48 6.70 114.78 5.42 %
Heartland Express, Inc. HTLD 17.50 17.51 0.90 16.61 5.36 %
iShares MSCI Italy Index (ETF) EWI 19.00 19.90 1.85 18.05 5.26 %
ESCO Technologies Inc. ESE 65.00 69.28 7.50 61.78 5.21 %
iShares MSCI USA Value Factor ETF VLUE 59.00 59.58 3.50 56.08 5.21 %
SPDR S&P HEALTH CARE EQUIPMENT ETF XHE 67.00 67.68 4.00 63.68 5.21 %
Dr.Reddy's Laboratories Ltd (ADR) RDY 35.00 39.57 6.30 33.27 5.20 %
Sunstone Hotel Investors Inc SHO 7.50 8.38 1.25 7.13 5.19 %
SPDR S&P Homebuilders (ETF) XHB 27.00 27.36 1.69 25.67 5.18 %
Evergy Inc EVRG 50.00 51.75 4.20 47.55 5.15 %
OGE Energy Corp. OGE 25.00 29.08 5.30 23.78 5.13 %
Premier Inc PINC 30.00 32.95 4.40 28.55 5.08 %
iShares MSCI USA Size Factor ETF SIZE 67.00 67.79 4.00 63.79 5.03 %
Tech Data Corp TECD 125.00 128.26 9.20 119.06 4.99 %
NovaGold Resources Inc. (USA) NG 7.00 7.67 1.00 6.67 4.95 %
Forrester Research, Inc. FORR 25.00 25.53 1.70 23.83 4.91 %
Fossil Group Inc FOSL 3.00 3.11 0.25 2.86 4.90 %
PolyOne Corporation POL 17.50 17.69 1.00 16.69 4.85 %
Materials Select Sector SPDR XLB 43.00 43.03 2.00 41.03 4.80 %
TTM Technologies, Inc. TTMI 7.50 9.66 2.50 7.16 4.75 %
Pacific Biosciences of California PACB 2.00 2.91 1.00 1.91 4.71 %
RLI Corp RLI 80.00 83.34 6.90 76.44 4.66 %
SPDR Barclays Emerging Markets Local Bond ETF EBND 24.00 24.09 1.15 22.94 4.62 %
Simpson Manufacturing Co, Inc. SSD 60.00 60.35 3.00 57.35 4.62 %
Covenant Transportation Group, Inc. CVTI 5.00 7.48 2.70 4.78 4.60 %
Global X FTSE Greece 20 ETF GREK 5.00 5.18 0.40 4.78 4.60 %
RPT Realty RPT 5.00 5.38 0.60 4.78 4.60 %
Stag Industrial Inc STAG 20.00 21.64 2.50 19.14 4.49 %
Global X China Consumer ETF CHIQ 15.00 15.56 1.20 14.36 4.46 %
iShares S&P Europe 350 Index (ETF) IEV 33.00 33.74 2.15 31.59 4.46 %
Sanofi SA (ADR) SNY 42.00 42.91 2.70 40.21 4.45 %
BP Prudhoe Bay Royalty Trust BPT 5.00 5.29 0.50 4.79 4.38 %
iShares iBoxx $ High Yid Corp Bond (ETF) HYG 74.00 74.54 3.65 70.89 4.39 %
SPDR Barclays Capital High Yield Bnd ETF JNK 91.00 91.71 4.50 87.21 4.35 %
Duke Realty Corp DRE 30.00 30.17 1.40 28.77 4.28 %
iShares MSCI EAFE Small Cap Index SCZ 42.00 42.78 2.50 40.28 4.27 %
iShares MSCI Taiwan Index (ETF) EWT 32.00 32.20 1.49 30.71 4.20 %
The Providence Service Corporation PRSC 55.00 55.28 2.50 52.78 4.21 %
MSC Industrial Direct Co Inc MSM 50.00 54.19 6.20 47.99 4.19 %
CalAmp Corp. CAMP 2.50 4.15 1.75 2.40 4.17 %
Wisdom Tree Investments Inc WETF 2.00 2.27 0.35 1.92 4.17 %
Deutsche X-trackers Harvest CSI 500 China A-Shares Small Cap ETF ASHS 25.00 25.16 1.15 24.01 4.12 %
Direxion Daily CSI 300 China A Share Bear 1X Shares CHAD 30.00 30.42 1.60 28.82 4.09 %
ProShares Ultra Yen YCL 56.00 56.55 2.75 53.80 4.09 %
Sunoco LP SUN 12.50 14.36 2.35 12.01 4.08 %
Canon Inc (ADR) CAJ 20.00 20.58 1.35 19.23 4.00 %
Huron Consulting Group HURN 40.00 43.46 5.00 38.46 4.00 %
Central Garden & Pet Company CENTA 25.00 25.55 1.50 24.05 3.95 %
Enova International Inc ENVA 10.00 12.32 2.70 9.62 3.95 %
BCE Inc. (USA) BCE 35.00 38.88 5.20 33.68 3.92 %
Ipath Series b Bloomberg Coffee Subindex Total Return Etn JO 36.00 36.85 2.20 34.65 3.90 %
First Trust Large Cap Core AlphaDEX Fund FEX 45.00 45.18 1.85 43.33 3.85 %
Albany International Corp. AIN 40.00 43.52 5.00 38.52 3.84 %
WisdomTree Emerging Mkts Small Cp Div Fd DGS 31.00 31.91 2.05 29.86 3.82 %
Simulations Plus, Inc. SLP 30.00 32.90 4.00 28.90 3.81 %
SPDR KBW Bank (ETF) KBE 25.00 25.19 1.10 24.09 3.78 %
Kandi Technologies Group Inc KNDI 2.00 2.58 0.65 1.93 3.63 %
Invesco Golden Dragon China ETF PGJ 36.00 36.94 2.20 34.74 3.63 %
PIMCO Intermediate Municipal Bond Exchange-Traded Fund MUNI 53.00 53.36 2.20 51.16 3.60 %
Watts Water Technologies Inc WTS 70.00 74.62 7.00 67.62 3.52 %
Vanguard Long-Term Bond ETF BLV 105.71 105.85 3.70 102.15 3.49 %
AdvanSix Inc ASIX 7.50 10.00 2.75 7.25 3.45 %
Credit Suisse Group AG (ADR) CS 7.00 7.67 0.90 6.77 3.40 %
Direxion Daily Japan 3X Bull Shares JPNL 27.00 27.61 1.50 26.11 3.40 %
Apartment Investment and Management Co AIV 30.00 32.32 3.30 29.02 3.38 %
CVB Financial Corp. CVBF 17.50 19.28 2.35 16.93 3.37 %
iShares MSCI EAFE Minimum Volatility Index Fund EFAV 59.00 59.75 2.65 57.10 3.33 %
SEI Investments Company SEIC 40.00 44.21 5.50 38.71 3.33 %
China Mobile Ltd. (ADR) CHL 35.00 36.14 2.25 33.89 3.28 %
SPDR Barclays Short Term High Yield Bond ETF SJNK 22.00 22.86 1.55 21.31 3.24 %
iShares Russell 3000 Growth Index (ETF) IUSG 54.00 54.68 2.35 52.33 3.19 %
Powershares Water Resource Portfolio PHO 25.00 29.33 5.10 24.23 3.18 %
Goldman Sachs Hedge Industry VIP ETF GVIP 48.00 48.59 2.05 46.54 3.15 %
Guggenheim Invest S&P 500 Pure Value ETF RPV 37.00 37.33 1.45 35.88 3.12 %
CurrencyShares British Pound Sterling Tr FXB 120.00 120.08 3.70 116.38 3.11 %
BioCryst Pharmaceuticals, Inc. BCRX 1.00 1.89 0.92 0.97 3.09 %
ProShares Short 20+ Year Treasury Fund TBF 15.00 15.30 0.75 14.55 3.09 %
iShares Barclays TIPS Bond Fund (ETF) TIP 118.00 118.55 4.10 114.45 3.10 %
LeMaitre Vascular Inc LMAT 22.50 23.43 1.60 21.83 3.07 %
CurrencyShares Australian Dollar Trust FXA 60.00 60.77 2.55 58.22 3.06 %
PIMCO 0-5 Year High Yield Corporate Bond Index Fund HYS 83.00 83.97 3.40 80.57 3.02 %
Hexcel Corporation HXL 30.00 33.64 4.50 29.14 2.95 %
Consumer Staples Select Sect. SPDR (ETF) XLP 53.00 53.48 2.00 51.48 2.95 %
SPDR S&P China GXC 88.00 88.43 2.90 85.53 2.89 %
Corporate Office Properties Trust OFC 17.50 19.76 2.75 17.01 2.88 %
Waddell & Reed Financial, Inc. WDR 10.00 10.87 1.15 9.72 2.88 %
iShares MSCI EAFE Index Fund (ETF) EFA 51.00 51.08 1.50 49.58 2.86 %
Invesco WilderHill Clean Energy ETF PBW 24.00 24.84 1.50 23.34 2.83 %
AlphaClone Alternative Alpha ETF ALFA 41.00 41.93 2.05 39.88 2.81 %
Gentex Corporation GNTX 20.00 20.76 1.30 19.46 2.77 %
iShares Barclays Aggregate Bond Fund AGG 114.00 114.86 3.90 110.96 2.74 %
LogMeIn Inc LOGM 80.00 82.90 5.00 77.90 2.70 %
Anixter International Inc. AXE 85.00 87.82 5.00 82.82 2.63 %
Allot Ltd. ALLT 7.50 8.71 1.40 7.31 2.60 %
Vanguard Total Bond Market ETF BND 85.00 85.60 2.75 82.85 2.60 %
CurrencyShares Japanese Yen Trust FXY 88.00 88.50 2.70 85.80 2.56 %
DiamondRock Hospitality Company DRH 2.50 4.74 2.30 2.44 2.46 %
Columbus McKinnon Corp. CMCO 20.00 21.44 1.90 19.54 2.35 %
Golar LNG Limited (USA) GLNG 5.00 6.79 1.90 4.89 2.25 %
Matson Inc MATX 25.00 28.05 3.60 24.45 2.25 %
Nam Tai Property Inc NTP 5.00 5.59 0.70 4.89 2.25 %
iShares MSCI Frontier 100 Fund FM 21.00 21.25 0.70 20.55 2.19 %
PowerShares S&P 500 High Beta Portfolio ETF SPHB 27.00 27.47 1.05 26.42 2.20 %
iShares MSCI Emerging Markets Minimum Volatility ETF EEMV 45.00 45.20 1.15 44.05 2.16 %
Viavi Solutions Inc VIAV 10.00 10.66 0.87 9.79 2.15 %
Vanguard Total International Bond ETF BNDX 56.00 56.13 1.30 54.83 2.13 %
iShares Barclays 10-20 Year Treasury Bond Fund TLH 169.00 169.19 3.60 165.59 2.06 %
Accuray Incorporated ARAY 1.00 1.73 0.75 0.98 2.04 %
Banco Bradesco SA (ADR) BBD 3.00 3.78 0.84 2.94 2.04 %
Loma Negra Compania Indstrl Argentina SA LOMA 2.50 3.45 1.00 2.45 2.04 %
Vedanta Ltd (ADR) VEDL 2.50 3.30 0.85 2.45 2.04 %
CurrencyShares Euro Trust FXE 103.00 103.52 2.54 100.98 2.00 %
CurrencyShares Swiss Franc Trust FXF 95.00 95.15 2.00 93.15 1.99 %
Schwab U.S. TIPs ETF SCHP 57.00 57.64 1.75 55.89 1.99 %
iShares Russell 3000 Value Index (ETF) IUSV 44.00 44.16 0.95 43.21 1.83 %
VanEck Vectors Morningstar Wide Moat ETF MOAT 41.00 41.85 1.55 40.30 1.75 %
NorthWestern Corp NWE 55.00 55.70 1.65 54.05 1.76 %
Companhia Brasileira de Distribuicao CBD 10.00 12.08 2.25 9.83 1.73 %
CurrencyShares Canadian Dollar Trust FXC 69.00 69.38 1.55 67.83 1.72 %
The GEO Group Inc GEO 11.00 11.67 0.85 10.82 1.66 %
iShares Barclays 1-3 Year Credit Bond Fd IGSB 51.00 51.92 1.75 50.17 1.65 %
MGIC Investment Corp. MTG 5.00 5.60 0.68 4.92 1.63 %
RevenueShares Large Cap Fund (ETF) RWL 42.00 42.04 0.70 41.34 1.60 %
iShares MSCI Japan Small-Cap ETF SCJ 56.00 56.17 1.00 55.17 1.50 %
INVESCO S&P MIDCAP LOW VOLATILITY ETF XMLV 37.00 37.65 1.20 36.45 1.51 %
Brown & Brown, Inc. BRO 30.00 34.46 4.90 29.56 1.49 %
Schwab U.S. Large-Cap Value ETF SCHV 42.00 42.29 0.90 41.39 1.47 %
Worthington Industries, Inc. WOR 22.50 24.68 2.50 22.18 1.44 %
iShares Lehman MBS Fixed-Rate Bond MBB 109.00 109.77 2.30 107.47 1.42 %
Cypress Semiconductor Corporation CY 22.50 23.39 1.20 22.19 1.40 %
PowerShares DB US Dollar Index Bullish UUP 26.00 26.99 1.34 25.65 1.36 %
iShares MSCI France Index (ETF) EWQ 22.00 22.21 0.50 21.71 1.34 %
GOLDMAN SACHS JUST US LARGE CAP EQUITY ETF JUST 35.00 35.49 0.95 34.54 1.33 %
ServisFirst Bancshares, Inc. SFBS 25.00 27.42 2.75 24.67 1.34 %
ISHARES EDGE MSCI MULTIFACTOR USA ETF LRGF 25.00 25.20 0.50 24.70 1.21 %
PowerShares CEF Income Composite Portfolio PCEF 16.00 16.67 0.85 15.82 1.14 %
Direxion Daily FTSE Europe Bull 3x Shares EURL 9.00 9.30 0.40 8.90 1.12 %
Rosetta Stone Inc RST 12.50 12.76 0.40 12.36 1.13 %
PowerShares DB US Dollar Index Bearish UDN 19.00 19.80 1.00 18.80 1.06 %
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.