In the Money Covered Calls for 05/18/2018 - 86 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
PROTHENA CORPORATION PLC PRTA 30.00 33.20 9.00 24.20 23.97 %
NEPTUNE TECH & BIORESOURCE NEPT 3.00 3.01 0.55 2.46 21.95 %
APTIV PLC APTV 90.00 92.40 18.50 73.90 21.79 %
OMEROS CORPORATION OMER 11.00 11.01 1.85 9.16 20.09 %
TG THERAPEUTICS INC TGTX 12.00 12.20 2.10 10.10 18.81 %
SANGAMO THERAPEUTICS INC SGMO 23.00 23.30 3.90 19.40 18.56 %
CALIFORNIA RESOURCES CORP CRC 19.00 19.17 3.10 16.07 18.23 %
CLEARSIGN COMBUSTION CORPORATION CLIR 2.50 2.73 0.60 2.12 17.65 %
AMTECH SYSTEMS INC ASYS 7.50 7.93 1.50 6.43 16.64 %
ESPERION THERAPEUTICS, INC ESPR 70.00 74.92 14.90 60.02 16.63 %
AMICUS THERAPEUTICS, INC FOLD 15.00 15.17 2.30 12.87 16.55 %
CYTOKINETICS INCORPORATED CYTK 8.00 8.03 1.15 6.88 16.36 %
ENERGY RECOVERY INC ERII 7.50 7.80 1.35 6.45 16.28 %
GRIDSUM HOLDING INC GSUM 10.00 10.35 1.75 8.60 16.28 %
KEYW HOLDINGS CORP (THE) KEYW 7.50 7.51 1.05 6.46 16.10 %
DIREXION DAILY SEMICOND BULL 3X SH SOXL 153.00 153.46 21.50 131.96 15.94 %
PROGENICS PHARMACEUTICAL INC PGNX 5.00 5.97 1.65 4.32 15.74 %
ENPHASE ENERGY INC ENPH 2.50 2.82 0.65 2.17 15.21 %
ASSEMBLY BIOSCIENCES INC ASMB 55.00 56.82 9.00 47.82 15.01 %
NORTHERN DYNASTY MNLS LTD NAK 1.00 1.07 0.20 0.87 14.94 %
BRIDGEPOINT EDUCATION INC BPI 7.00 7.05 0.95 6.10 14.75 %
CELLDEX THERAPEUTICS INC CLDX 2.00 2.35 0.60 1.75 14.29 %
PACIRA PHARMACEUTICALS INC PCRX 30.00 30.15 3.90 26.25 14.29 %
CORCEPT THERAPEUTICS INC CORT 15.00 15.98 2.85 13.13 14.24 %
DBV TECHNOLOGIES S.A ADS DBVT 25.00 25.86 3.90 21.96 13.84 %
WAYFAIR INC W 97.50 97.52 11.70 85.82 13.61 %
ZAGG INC (DELAWARE) ZAGG 16.00 16.10 2.00 14.10 13.48 %
IMMUNOMEDICS INC IMMU 16.00 16.47 2.35 14.12 13.31 %
MACOM Technology Solutions Holdings, Inc MTSI 20.00 20.38 2.70 17.68 13.12 %
EXELIXIS INC EXEL 29.00 29.18 3.50 25.68 12.93 %
AVEXIS INC AVXS 115.00 116.55 14.60 101.95 12.80 %
INSMED INC INSM 24.00 24.23 2.95 21.28 12.78 %
SNAP INC SNAP 20.00 20.42 2.64 17.78 12.49 %
SAGE THERAPEUTICS, INC SAGE 160.00 162.37 20.10 142.27 12.46 %
ORGANOVO HOLDINS INC ONVO 1.00 1.09 0.20 0.89 12.36 %
ZUMIEZ INC ZUMZ 20.00 20.10 2.30 17.80 12.36 %
SPECTRUM PHARM INC SPPI 21.00 21.16 2.45 18.71 12.24 %
CARVANA CO CVNA 21.00 21.42 2.70 18.72 12.18 %
LUMBER LIQUIDATORS HOLDINGS INC LL 23.00 23.83 3.30 20.53 12.03 %
REDFIN CORPORATION RDFN 22.50 22.95 2.85 20.10 11.94 %
RH RH 92.50 93.34 10.70 82.64 11.93 %
3-D SYSTEMS CORP DDD 10.00 10.15 1.21 8.94 11.86 %
EPIZYME INC EPZM 17.50 18.15 2.50 15.65 11.82 %
KARYOPHARM THERAPEUTICS INC KPTI 12.50 14.98 3.80 11.18 11.81 %
TAILORED BRANDS INC TLRD 23.00 23.31 2.70 20.61 11.60 %
CYTOSORBENTS CORPORATION CTSO 7.50 7.67 0.95 6.72 11.52 %
IMMERSION CORP IMMR 10.00 10.12 1.15 8.97 11.48 %
VIPSHOP HOLDINGS LTD ADS VIPS 18.00 18.10 1.95 16.15 11.46 %
BLUEBIRD BIO INC BLUE 210.00 213.35 24.90 188.45 11.44 %
BEIGENE LTD. BGNE 135.00 136.64 15.40 121.24 11.35 %
AVIS BUDGET GROUP INC CAR 40.00 40.02 4.10 35.92 11.36 %
YIRENDAI LTD ADS YRD 38.52 39.60 5.00 34.60 11.33 %
STAMPS.COM INC STMP 185.00 186.65 20.40 166.25 11.28 %
AGENUS INC AGEN 4.00 4.35 0.75 3.60 11.11 %
DIEBOLD NIXDORF INC DBD 15.00 15.30 1.80 13.50 11.11 %
INOVIO PHARMACEUTICALS INC INO 4.00 4.20 0.60 3.60 11.11 %
TENET HEALTHCARE CORP THC 19.00 19.50 2.40 17.10 11.11 %
NEKTAR THERAPEUTICS NKTR 80.00 83.43 11.40 72.03 11.06 %
IRONWOOD PHARMACEUTICALS INC IRWD 15.00 15.36 1.85 13.51 11.03 %
TRONOX LTD TROX 20.00 20.97 2.95 18.02 10.99 %
BOOT BARN HOLDINGS INC BOOT 17.50 17.77 2.00 15.77 10.97 %
BIO TELEMETRY INC BEAT 34.00 34.25 3.60 30.65 10.93 %
FITBIT INC (A) FIT 5.00 5.47 0.96 4.51 10.86 %
FOUNDATION MEDICINE, INC FMI 72.50 74.90 9.50 65.40 10.86 %
CHINA RAPID FINANCE LIMITED ADS XRF 5.00 5.06 0.55 4.51 10.86 %
EDITAS MEDICINE INC EDIT 30.00 33.82 6.70 27.12 10.62 %
FANG HOLDINGS LTD ADS SFUN 5.00 5.02 0.50 4.52 10.62 %
SAREPTA THERAPEUTICS INC SRPT 60.00 64.00 9.75 54.25 10.60 %
YY INC YY 125.00 128.93 15.90 113.03 10.59 %
EHEALTH INC EHTH 15.00 16.27 2.70 13.57 10.54 %
FINISH LINE INC FINL 10.00 10.15 1.10 9.05 10.50 %
ABERCROMBIE & FITCH CO ANF 21.00 21.92 2.91 19.01 10.47 %
COHERENT INC COHR 210.00 210.41 20.20 190.21 10.40 %
INSYS THERAPEUTICS INC INSY 7.00 7.79 1.45 6.34 10.41 %
ACCELERATE DIAGNOSTICS INC AXDX 25.00 25.15 2.50 22.65 10.38 %
BALLARD POWER SYSTEMS INC BLDP 3.00 3.37 0.65 2.72 10.29 %
HYDROGENICS CORP NEW HYGS 7.50 8.30 1.50 6.80 10.29 %
CLOUDERA INC CLDR 17.50 17.82 1.95 15.87 10.27 %
LGI HOMES INC LGIH 65.00 65.77 6.80 58.97 10.23 %
MAZOR ROBOTICS LTD MZOR 60.00 60.54 6.10 54.44 10.21 %
CHROMADEX CORPORATION CDXC 5.00 5.39 0.85 4.54 10.13 %
GOGO INC. GOGO 10.00 10.23 1.15 9.08 10.13 %
ALEXION PHARMACEUTICALS ALXN 120.00 120.47 11.50 108.97 10.12 %
AMAG PHARMACEUTICALS INC. AMAG 18.00 18.50 2.15 16.35 10.09 %
CELLECTIS S.A. CLLS 30.00 32.65 5.40 27.25 10.09 %
FLEXION THERAPEUTICS INC FLXN 22.50 23.19 2.75 20.44 10.08 %
ULTRAGENYX PHARMACEUTICAL INC RARE 45.00 47.12 6.20 40.92 9.97 %
FOOT LOCKER INC FL 49.00 49.17 4.60 44.57 9.94 %
BENEFITFOCUS INC BNFT 25.00 25.10 2.35 22.75 9.89 %
TRANSOCEAN LTD NEW RIG 9.00 9.09 0.90 8.19 9.89 %
ALKERMES PLC ALKS 65.00 67.26 8.10 59.16 9.87 %
CARA THERAPEUTICS INC CARA 12.50 14.48 3.10 11.38 9.84 %
DXP ENTERPRISES INC DXPE 30.00 30.51 3.20 27.31 9.85 %
NEW GOLD INC NGD 2.50 2.63 0.35 2.28 9.65 %
TAL EDUCATION GROUP ADS TAL 35.00 35.72 3.80 31.92 9.65 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 2.50 2.76 0.48 2.28 9.65 %
BOINGO WIRELESS INC WIFI 25.00 25.55 2.75 22.80 9.65 %
PATTERSON-UTI ENERGY INC PTEN 18.00 18.09 1.65 16.44 9.49 %
CHIMERIX INC CMRX 5.00 5.02 0.45 4.57 9.41 %
DRIVE SHACK INC DS 5.00 5.17 0.60 4.57 9.41 %
ZYNERBA PHARMACEUTICALS, INC ZYNE 10.00 11.14 2.00 9.14 9.41 %
J.C. PENNEY CO INC (HLDG CO) JCP 3.50 3.88 0.68 3.20 9.37 %
PROSHARES ULTRA SEMICONDUCTORS USD 131.00 131.10 11.30 119.80 9.35 %
LOXO ONCOLOGY INC LOXO 100.00 104.80 13.30 91.50 9.29 %
AMBARELLA INC AMBA 47.50 48.27 4.80 43.47 9.27 %
HEALTH INSURANCE INNOVATIONS INC. (A) HIIQ 25.00 30.00 7.10 22.90 9.17 %
RAYONIER ADVANCED MATERIALS INC RYAM 17.50 18.18 2.15 16.03 9.17 %
UTSTARCOM HOLDINGS CORP UTSI 5.00 5.48 0.90 4.58 9.17 %
PROSHARES ULTRA NASDAQ BIOTECH BIB 59.00 59.15 5.10 54.05 9.16 %
ACCELERON PHARMA INC XLRN 40.00 41.97 5.30 36.67 9.08 %
NEUROCRINE BIOSCIENCES INC NBIX 85.00 85.25 7.30 77.95 9.04 %
DIREXION DAILY HEALTHCARE BULL 3X SHARES CURE 50.00 50.07 4.20 45.87 9.00 %
SM ENERGY CO SM 20.00 21.85 3.50 18.35 8.99 %
PROSHARES ULTRASHORT BLOOMBERG NAT GAS KOLD 46.00 46.41 4.20 42.21 8.98 %
ECOPETROL S.A. ADR EC 17.50 17.51 1.45 16.06 8.97 %
DILLARDS INC DDS 67.50 69.77 7.80 61.97 8.92 %
PAPA MURPHYS HOLDINGS INC FRSH 5.00 5.19 0.60 4.59 8.93 %
NEOPHOTONICS CORP NPTN 5.00 6.14 1.55 4.59 8.93 %
ON DECK CAPITAL INC ONDK 5.00 5.39 0.80 4.59 8.93 %
MACY'S INC. M 26.00 26.26 2.38 23.88 8.88 %
ONEMAIN HOLDINGS INC OMF 33.00 33.01 2.70 30.31 8.87 %
YELP INCORPORATED YELP 41.00 41.73 4.05 37.68 8.81 %
GW PHARMACEUTICALS PLC GWPH 130.00 131.01 11.50 119.51 8.78 %
DIPLOMAT PHARMACY INC DPLO 22.50 24.10 3.40 20.70 8.70 %
MICROVISION INC MVIS 1.00 1.22 0.30 0.92 8.70 %
SHUTTERSTOCK INC SSTK 45.00 45.80 4.40 41.40 8.70 %
TILE SHOP HOLDINGS INC TTS 7.50 8.45 1.55 6.90 8.70 %
NVIDIA CORP NVDA 240.00 243.84 22.90 220.94 8.63 %
CONSTELLIUM N.V. CSTM 12.00 12.80 1.75 11.05 8.60 %
KRONOS WORLDWIDE INC KRO 22.50 24.52 3.80 20.72 8.59 %
UNITED NATURAL FOODS INC UNFI 45.00 45.27 3.80 41.47 8.51 %
CITI TRENDS INC CTRN 22.50 22.69 1.95 20.74 8.49 %
JD.COM INC JD 46.00 46.42 3.95 42.47 8.31 %
PROSHARES ULTRAPRO SHORT RUSSELL 2000 NE SRTY 31.00 31.17 2.55 28.62 8.32 %
MODEL N INC MODN 17.00 17.05 1.35 15.70 8.28 %
AUDENTES THERAPEUTICS, INC. BOLD 30.00 33.51 5.80 27.71 8.26 %
NEVRO CORP NVRO 80.00 80.10 6.20 73.90 8.25 %
CREE INC CREE 36.00 36.71 3.45 33.26 8.24 %
AMERICAN EAGLE OUTFITTERS NEW AEO 18.00 18.44 1.80 16.64 8.17 %
BED BATH & BEYOND INC BBBY 22.50 22.90 2.10 20.80 8.17 %
ATLAS AIR WRLDWIDE HLDGS NEW AAWW 55.00 55.35 4.50 50.85 8.16 %
ADVANCED MICRO DEVICES INC AMD 11.00 11.82 1.65 10.17 8.16 %
DIREX DLY RL EST BULL 3X SH DRN 16.00 16.70 1.90 14.80 8.11 %
PLATFORM SPECIALTY PRODUCTS CORP PAH 10.00 10.25 1.00 9.25 8.11 %
WILLIAM LYON HOMES WLH 25.00 25.73 2.60 23.13 8.08 %
MYRIAD GENETICS INC MYGN 32.00 32.81 3.20 29.61 8.07 %
AARON'S INCORPORATED AAN 43.00 43.40 3.60 39.80 8.04 %
HERBALIFE LTD HLF 82.50 83.72 7.30 76.42 7.96 %
SPLUNK INC SPLK 92.50 92.64 6.90 85.74 7.88 %
MERITOR INC MTOR 25.00 25.68 2.50 23.18 7.85 %
RSP PERMIAN INC RSPP 35.00 35.19 2.70 32.49 7.73 %
COGNEX CORP CGNX 55.00 55.77 4.70 51.07 7.70 %
YANDEX N.V. (A) YNDX 42.00 42.10 3.10 39.00 7.69 %
PAYLOCITY HOLDING CORPORATION PCTY 45.00 45.19 3.40 41.79 7.68 %
FREEPORT-MCMORAN INC FCX 18.00 18.73 2.00 16.73 7.59 %
BUILDERS FIRSTSOURCE INC BLDR 20.00 20.55 1.95 18.60 7.53 %
HUDSON TECHNOLOGIES INC HDSN 6.00 6.13 0.55 5.58 7.53 %
HORIZON PHARMA PLC HZNP 13.00 13.89 1.80 12.09 7.53 %
NYMOX PHARMACEUTICAL CORP NYMX 3.00 3.29 0.50 2.79 7.53 %
VOXX INTL CORP VOXX 5.00 5.40 0.75 4.65 7.53 %
TESLA INC TSLA 330.00 335.49 28.50 306.99 7.50 %
WRIGHT MEDICAL GROUP N.V. NEW WMGI 20.00 20.06 1.45 18.61 7.47 %
REGENERON PHARMACEUTICALS INC REGN 330.00 332.15 25.00 307.15 7.44 %
ACUITY BRANDS INC AYI 150.00 151.14 11.50 139.64 7.42 %
MISTRAS GROUP INC MG 20.00 20.07 1.45 18.62 7.41 %
PURE STORAGE INC PSTG 20.00 21.62 3.00 18.62 7.41 %
H&E EQUIPMENT SVCS INC HEES 35.00 37.00 4.40 32.60 7.36 %
ROCKWELL MEDICAL INC RMTI 5.00 5.71 1.05 4.66 7.30 %
DIREXION DAILY CSI 300 CHINA A SH BUL 2X CHAU 31.00 31.80 2.90 28.90 7.27 %
CHINA YUCHAI INTL LTD CYD 22.50 23.13 2.15 20.98 7.24 %
GAP INC GPS 33.00 33.27 2.50 30.77 7.25 %
USG CORP USG 34.00 34.25 2.55 31.70 7.26 %
CF INDUSTRIES HOLDINGS CF 40.00 40.36 3.05 37.31 7.21 %
INTEGRATED DEVICE TECH INC IDTI 29.00 29.20 2.15 27.05 7.21 %
OASIS PETROLEUM INC NEW OAS 7.00 7.93 1.40 6.53 7.20 %
SCHNITZER STEEL INDUSTRIES SCHN 35.00 35.95 3.30 32.65 7.20 %
ZEBRA TECH CORP ZBRA 120.00 120.25 8.30 111.95 7.19 %
PROSH ULTRASHORT NASDAQ BIOTECH BIS 20.00 20.11 1.45 18.66 7.16 %
MATRIX SVC CO MTRX 15.00 15.50 1.50 14.00 7.14 %
TECK RESOURCES LIMITED TECK 29.00 29.75 2.67 27.08 7.09 %
MSG NETWORKS INC MSGN 25.00 25.05 1.70 23.35 7.07 %
U S CONCRETE INC USCR 77.50 78.00 5.60 72.40 7.04 %
ADTRAN INC ADTN 16.00 16.25 1.30 14.95 7.02 %
WPX ENERGY INC WPX 13.00 13.95 1.80 12.15 7.00 %
PROOFPOINT INC PFPT 105.00 105.25 7.10 98.15 6.98 %
ACTIVISION BLIZZARD INC ATVI 70.00 70.19 4.70 65.49 6.89 %
HESS CORPORATION HES 45.00 45.65 3.55 42.10 6.89 %
RAVEN INDS INC RAVN 35.00 35.50 2.75 32.75 6.87 %
AERIE PHARMACEUTICALS, INC AERI 50.00 54.90 8.10 46.80 6.84 %
AGIOS PHARMACEUTICALS INC AGIO 75.00 77.70 7.50 70.20 6.84 %
L. B. FOSTER COMPANY FSTR 25.00 26.60 3.20 23.40 6.84 %
COTY INC COTY 21.00 21.45 1.79 19.66 6.82 %
QORVO INC QRVO 75.00 77.31 7.10 70.21 6.82 %
CORNERSTONE ON DEMAND INC CSOD 40.00 40.55 3.10 37.45 6.81 %
AMAZON.COM INC AMZN 1,440.00 1,448.69 100.00 1,348.69 6.77 %
PROSHARES ULTRA TECHNOLOGY ROM 95.00 96.89 7.90 88.99 6.75 %
FIVE BELOW INC FIVE 65.00 66.92 6.00 60.92 6.70 %
L BRANDS INC LB 47.50 48.92 4.40 44.52 6.69 %
TUCOWS INC (A) TCX 55.00 56.15 4.60 51.55 6.69 %
REVLON INC REV 20.00 20.60 1.85 18.75 6.67 %
SONIC AUTOMOTIVE INC SAH 20.00 20.60 1.85 18.75 6.67 %
O'REILLY AUTOMOTIVE INC ORLY 250.00 251.10 16.60 234.50 6.61 %
UNITED THERAPEUTICS CORP UTHR 130.00 134.93 13.00 121.93 6.62 %
DORMAN PRODUCTS INC DORM 75.00 76.36 6.00 70.36 6.59 %
CHARTER COMMUNICATIONS INC (A) CHTR 365.00 365.66 23.00 342.66 6.52 %
ZILLOW GROUP INC. (C) Z 45.00 46.85 4.60 42.25 6.51 %
QUANTA SERVICES INC PWR 35.00 35.07 2.20 32.87 6.48 %
XPO LOGISTICS INC XPO 90.00 91.43 6.90 84.53 6.47 %
E.L.F. BEAUTY INC ELF 20.00 20.24 1.45 18.79 6.44 %
HAIN CELESTIAL GRP INC HAIN 35.00 35.48 2.60 32.88 6.45 %
ETHAN ALLEN INTERIORS INC ETH 24.69 25.25 2.05 23.20 6.42 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 32.00 32.51 2.44 30.07 6.42 %
KLX INC KLXI 67.50 68.54 5.10 63.44 6.40 %
AGNICO EAGLE MINES LTD AEM 43.00 43.10 2.68 40.42 6.38 %
BELLICUM PHARMACEUTICALS, INC BLCM 5.00 6.60 1.90 4.70 6.38 %
CRAFT BREW ALLIANCE INC BREW 17.50 18.60 2.15 16.45 6.38 %
CIVEO CORP (CDA) CVEO 3.00 3.37 0.55 2.82 6.38 %
ENDURANCE INTERNATIONAL GROUP HOLDINGS EIGI 7.50 7.75 0.70 7.05 6.38 %
KORNIT DIGITAL LTD. KRNT 12.50 13.15 1.40 11.75 6.38 %
MCEWEN MINING INC MUX 2.00 2.28 0.40 1.88 6.38 %
QUOTIENT TECHNOLOGY INC QUOT 12.50 13.20 1.45 11.75 6.38 %
GIBRALTAR INDUSTRIES INC ROCK 30.00 31.80 3.60 28.20 6.38 %
RUTH'S HOSPITALITY GROUP INC. RUTH 22.50 22.70 1.55 21.15 6.38 %
ENERGOUS CORPORATION WATT 17.50 19.95 3.50 16.45 6.38 %
COPA HOLDINGS, S.A CPA 130.00 130.66 8.40 122.26 6.33 %
PAYCOM SOFTWARE INC PAYC 92.50 94.90 7.90 87.00 6.32 %
CHICO'S FAS INC CHS 9.00 9.82 1.35 8.47 6.26 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 75.00 75.23 4.65 70.58 6.26 %
FRONTIER COMMUNICATIONS CORP FTR 9.00 9.22 0.75 8.47 6.26 %
ZILLOW INC (A) ZG 45.00 46.96 4.60 42.36 6.23 %
COOPER TIRE & RUBBER CO CTB 35.00 35.60 2.65 32.95 6.22 %
DIREX DAILY 20 PLUS YR TR BULL 3X (AXTWE TMF 18.00 18.05 1.10 16.95 6.19 %
COTT CORPORATION COT 15.00 15.63 1.50 14.13 6.16 %
SPRINT CORP S 5.00 5.39 0.68 4.71 6.16 %
MARVELL TECHNOLOGY GRP LTD MRVL 22.00 22.68 1.95 20.73 6.13 %
Q2 HOLDINGS INC QTWO 45.00 45.70 3.30 42.40 6.13 %
VULCAN MATERIALS CO VMC 125.00 126.57 8.80 117.77 6.14 %
CAL MAINE FOODS INC CALM 42.50 42.65 2.60 40.05 6.12 %
HACKETT GROUP INC (THE) HCKT 15.00 16.29 2.15 14.14 6.08 %
PLANET FITNESS INC PLNT 30.00 32.38 4.10 28.28 6.08 %
T-MOBILE US INC TMUS 60.00 60.06 3.50 56.56 6.08 %
CALUMET SPEC PROD PART L.P. CLMT 7.00 7.45 0.85 6.60 6.06 %
DOLLAR GENERAL CORP NEW DG 97.50 97.73 5.80 91.93 6.06 %
8X8 INCORPORATED EGHT 17.50 18.50 2.00 16.50 6.06 %
FRESHPET INC FRPT 17.50 19.00 2.50 16.50 6.06 %
MCDERMOTT INTL INC MDR 7.00 7.85 1.25 6.60 6.06 %
OLIN CORP OLN 32.00 32.67 2.50 30.17 6.07 %
STERICYCLE INC SRCL 75.00 76.02 5.30 70.72 6.05 %
STEEL DYNAMICS INC STLD 49.00 49.40 3.20 46.20 6.06 %
CIRCOR INTL INC CIR 45.00 47.84 5.40 42.44 6.03 %
LOUISIANA PAC CORP LPX 29.00 29.25 1.90 27.35 6.03 %
GODADDY INC GDDY 55.00 55.78 3.90 51.88 6.01 %
FACEBOOK INC (A) FB 175.00 177.36 12.25 165.11 5.99 %
AEROJET ROCKETDYNE HOLDINGS INC AJRD 25.00 27.30 3.70 23.60 5.93 %
KRANESHARES CSI CHINA INTERNET ETF KWEB 64.00 64.22 3.80 60.42 5.93 %
MAKEMYTRIP LIMITED MMYT 25.00 28.30 4.70 23.60 5.93 %
COMMSCOPE HOLDING COMPANY INC COMM 39.00 39.02 2.20 36.82 5.92 %
GENERAC HOLDINGS INC GNRC 45.00 45.69 3.20 42.49 5.91 %
ARCOS DORADOS HOLDINGS INC ARCO 9.00 9.65 1.15 8.50 5.88 %
NATIONAL OILWELL VARCO INC NOV 35.00 35.61 2.55 33.06 5.87 %
ROSS STORES INC ROST 80.00 80.17 4.60 75.57 5.86 %
HOVNANIAN ENTERPRISES INC HOV 2.00 2.24 0.35 1.89 5.82 %
HUNTSMAN CORP HUN 32.00 32.79 2.55 30.24 5.82 %
VOXELJET AG ADS VJET 4.00 4.53 0.75 3.78 5.82 %
UNITED INSURANCE HLDGS CORP UIHC 17.50 18.79 2.25 16.54 5.80 %
DIREX DAILY 20 PLUS YR TR BEAR 3X (AXTWE TMV 21.00 21.25 1.40 19.85 5.79 %
VANECK VECTORS RARE EARTH/STRATGIC METAL REMX 29.00 29.62 2.20 27.42 5.76 %
SEABRIDGE GOLD INC SA 11.00 11.65 1.25 10.40 5.77 %
RPX CORPORATION RPXC 12.50 13.07 1.25 11.82 5.75 %
GASLOG LTD GLOG 17.50 17.95 1.40 16.55 5.74 %
TRINSEO S. A. TSE 80.00 81.05 5.40 75.65 5.75 %
RYDER SYS INC R 75.00 76.43 5.50 70.93 5.74 %
TIVITY HEALTH INC TVTY 35.00 38.80 5.70 33.10 5.74 %
PLAINS GP HOLDINGS L.P. PAGP 22.00 22.11 1.30 20.81 5.72 %
MAG SILVER CORP MAG 10.00 10.71 1.25 9.46 5.71 %
PROS HOLDING INC PRO 30.00 32.48 4.10 28.38 5.71 %
VIKING THERAPEUTICS, INC. VKTX 5.00 6.18 1.45 4.73 5.71 %
WALKER & DUNLOP INC WD 50.00 51.00 3.70 47.30 5.71 %
ARCH COAL INCORPORATED ARCH 90.00 92.47 7.30 85.17 5.67 %
WENDY'S COMPANY WEN 16.00 16.39 1.25 15.14 5.68 %
AMERICAN AIRLINES GROUP INC AAL 50.00 51.58 4.25 47.33 5.64 %
VOYA FINANCIAL INC VOYA 50.00 50.63 3.30 47.33 5.64 %
ARRIS INTERNATIONAL PLC ARRS 25.00 25.42 1.75 23.67 5.62 %
SERVICENOW INC NOW 150.00 154.03 12.00 142.03 5.61 %
PLAINS ALL AMERN PIPELINE LP PAA 22.00 22.38 1.55 20.83 5.62 %
WILLIAMS SONOMA INC WSM 52.50 54.11 4.40 49.71 5.61 %
FED AGRICULTURAL MTG CORP AGM 80.00 81.58 5.80 75.78 5.57 %
DOLLAR TREE INC DLTR 105.00 107.96 8.50 99.46 5.57 %
NOBLE ENERGY INC NBL 25.00 26.28 2.60 23.68 5.57 %
PROSHARES ULTRASHORT SILVER ZSL 32.00 32.31 2.00 30.31 5.58 %
BOEING COMPANY BA 350.00 355.04 23.45 331.59 5.55 %
CADENCE DESIGNS SYS CDNS 39.00 39.16 2.20 36.96 5.52 %
EBAY INC EBAY 43.00 43.34 2.59 40.75 5.52 %
SANDERSON FARMS INC SAFM 130.00 133.41 10.20 123.21 5.51 %
AMBAC FINANCIAL GROUP INC AMBC 15.00 16.27 2.05 14.22 5.49 %
RUDOLPH TECHNOLOGIES INC RTEC 25.00 25.80 2.10 23.70 5.49 %
RADIAN GROUP INC RDN 21.00 21.41 1.50 19.91 5.47 %
PANHANDLE OIL & GAS INC PHX 17.50 18.80 2.20 16.60 5.42 %
FLEETCOR TECHNOLOGIES INC FLT 195.00 198.60 13.60 185.00 5.41 %
DUN & BRADSTREET CORP NEW DNB 120.00 121.16 7.30 113.86 5.39 %
LIGAND PHARMACEUTICALS INC LGND 155.00 157.14 10.00 147.14 5.34 %
SVB FINANCIAL GROUP SIVB 240.00 248.81 21.00 227.81 5.35 %
MACERICH CO MAC 60.00 60.66 3.70 56.96 5.34 %
BRIGHTHOUSE FINANCIAL, INC BHF 55.00 56.82 4.60 52.22 5.32 %
CATERPILLAR INC CAT 155.00 156.29 9.10 147.19 5.31 %
ALPHABET INC (A) GOOGL 1,090.00 1,095.50 60.50 1,035.00 5.31 %
PROSHARES ULTRA BASIC MATERI UYM 73.00 73.92 4.60 69.32 5.32 %
ACACIA COMMUNICATIONS, INC ACIA 40.00 42.40 4.40 38.00 5.26 %
A10 NETWORKS INC ATEN 5.00 6.35 1.60 4.75 5.26 %
MCKESSON CORP MCK 150.00 150.50 8.00 142.50 5.26 %
NOODLES & COMPANY (A) NDLS 5.00 6.15 1.40 4.75 5.26 %
NORTH AMERICAN ENERGY PART NOA 5.00 5.10 0.35 4.75 5.26 %
ALPHABET INC. (C) GOOG 1,090.00 1,094.80 58.90 1,035.90 5.22 %
MICHAEL KORS HOLDINGS LTD KORS 62.50 63.90 4.50 59.40 5.22 %
ALUMINUM CORP CHINA LTD ADS ACH 15.00 15.86 1.60 14.26 5.19 %
HDFC BANK LTD ADS HDB 100.00 100.76 5.70 95.06 5.20 %
J.B. HUNT TRANSPORT SERVICES INC JBHT 120.00 120.58 6.50 114.08 5.19 %
RAPID7 INC RPD 22.50 24.19 2.80 21.39 5.19 %
ANADARKO PETROLEUM CORP APC 57.50 59.18 4.50 54.68 5.16 %
DR HORTON INC DHI 45.00 45.57 2.78 42.79 5.16 %
VISTA OUTDOOR INC VSTO 17.50 19.94 3.30 16.64 5.17 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 33.00 33.92 2.54 31.38 5.16 %
MAXIM INTEGRATED PRODS INC MXIM 60.00 61.26 4.20 57.06 5.15 %
MEDNAX INCORPORATED MD 55.00 56.61 4.30 52.31 5.14 %
NV5 GLOBAL INC NVEE 45.00 45.70 2.90 42.80 5.14 %
PHH CORPORATION PHH 8.00 8.76 1.15 7.61 5.12 %
PERRIGO CO PRGO 85.00 89.55 8.70 80.85 5.13 %
TAPESTRY INC TPR 50.00 50.06 2.50 47.56 5.13 %
SCIENCE APPLICATIONS INTERNATIONAL CORP SAIC 70.00 71.70 5.10 66.60 5.11 %
ISHARES MSCI TURKEY ETF TUR 44.00 44.96 3.10 41.86 5.11 %
PLANTRONICS INC PLT 55.00 56.23 3.90 52.33 5.10 %
HEWLETT PACKARD ENTERPRISE CO HPE 16.00 16.39 1.16 15.23 5.06 %
IRHYTHM TECHNOLOGIES, INC. IRTC 60.00 62.61 5.50 57.11 5.06 %
AKAMAI TECHNOLOGIES INC AKAM 65.00 66.89 5.00 61.89 5.03 %
AMERICA MOVIL S A B DE C V ADS AMX 19.00 19.24 1.15 18.09 5.03 %
CASEYS GEN STORES INC CASY 115.00 116.79 7.30 109.49 5.03 %
NOVA MEASURING INSTRUMENTS NVMI 25.00 27.10 3.30 23.80 5.04 %
CVR PARTNERS LP UAN 2.50 3.18 0.80 2.38 5.04 %
Uniti Group Inc UNIT 15.00 16.13 1.85 14.28 5.04 %
DIREX DLY RL EST BEAR 3X SH DRV 13.00 13.73 1.35 12.38 5.01 %
HELEN OF TROY LTD HELE 90.00 92.10 6.40 85.70 5.02 %
INTEL CORP INTC 45.00 45.56 2.71 42.85 5.02 %
PACCAR INC PCAR 67.50 68.78 4.50 64.28 5.01 %
WORLD FUEL SERVICES CORP INT 25.00 26.31 2.50 23.81 5.00 %
MORGAN STANLEY MS 55.00 55.14 2.75 52.39 4.98 %
TRANSDIGM GROUP INC TDG 290.00 298.35 22.00 276.35 4.94 %
ANDEAVOR ANDV 95.00 96.15 5.60 90.55 4.91 %
ANTERO RESOURCES CORP AR 17.50 18.93 2.25 16.68 4.92 %
ITRON INC ITRI 65.00 68.85 6.90 61.95 4.92 %
EDGEWELL PERSONAL CARE CO EPC 50.00 53.46 5.80 47.66 4.91 %
ANIXTER INTL INC AXE 75.00 77.60 6.10 71.50 4.90 %
Clarus Corporation CLAR 7.50 7.80 0.65 7.15 4.90 %
BARRETT BUSINESS SERVICES BBSI 65.00 67.68 5.70 61.98 4.87 %
CDK GLOBAL INC CDK 70.00 70.25 3.50 66.75 4.87 %
CRESUD SACIF YA CRESY 20.00 20.07 1.00 19.07 4.88 %
SCHLUMBERGER LTD SLB 65.00 66.28 4.30 61.98 4.87 %
ALLERGAN PLC AGN 160.00 164.04 11.45 152.59 4.86 %
CSX CORP CSX 55.00 56.10 3.65 52.45 4.86 %
GILEAD SCIENCE INC GILD 80.00 80.70 4.40 76.30 4.85 %
AMERISOURCEBERGEN CORP ABC 97.50 99.40 6.40 93.00 4.84 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 102.00 102.79 5.50 97.29 4.84 %
CALLAWAY GOLF CO (DEL) ELY 15.00 15.76 1.45 14.31 4.82 %
HILLTOP HLDGS INC HTH 25.00 25.40 1.55 23.85 4.82 %
RAYMOND JAMES FIN INC RJF 92.50 92.56 4.30 88.26 4.80 %
SKYWORKS SOLUTIONS INC SWKS 100.00 104.11 8.70 95.41 4.81 %
VALERO ENERGY PARTNERS LP VLP 40.00 40.22 2.05 38.17 4.79 %
ABBVIE INC ABBV 115.00 118.60 8.85 109.75 4.78 %
BOSTON SCIENTIFIC CORP BSX 27.00 27.20 1.43 25.77 4.77 %
GTT COMMUNICATIONS INC GTT 45.00 46.65 3.70 42.95 4.77 %
ISHARES NORTH AMERICAN TECH-SOFTWARE IGV 169.00 169.42 8.10 161.32 4.76 %
MARKETAXESS HLDGS INC MKTX 200.00 201.40 10.50 190.90 4.77 %
ORBOTECH LTD ORBK 50.00 53.43 5.70 47.73 4.76 %
OPEN TEXT CORP OTEX 35.00 35.11 1.70 33.41 4.76 %
COHU INC COHU 17.50 19.31 2.60 16.71 4.73 %
INSIGHT ENTERPRISES INC NSIT 35.00 35.42 2.00 33.42 4.73 %
SYNTEL INC SYNT 25.00 26.87 3.00 23.87 4.73 %
PROSHARES ULTRASHORT MSCI BRAZIL CAPPED BZQ 6.00 6.93 1.20 5.73 4.71 %
OMNOVA SOLUTIONS INC OMN 10.00 10.45 0.90 9.55 4.71 %
FUTUREFUEL CORP FF 12.50 12.84 0.90 11.94 4.69 %
HP INC HPQ 21.00 21.40 1.34 20.06 4.69 %
COOPER COMPANIES INC COO 230.00 232.47 12.70 219.77 4.65 %
EDWARDS LIFESCIENCES CORP EW 130.00 133.82 9.60 124.22 4.65 %
VARIAN MEDICAL SYSTEMS INC VAR 120.00 121.26 6.60 114.66 4.66 %
FIFTH THIRD BANCORP FITB 33.00 33.13 1.59 31.54 4.63 %
HARLEY - DAVIDSON INC HOG 45.00 47.16 4.15 43.01 4.63 %
TIFFANY & CO NEW TIF 100.00 101.47 5.90 95.57 4.64 %
C.H. ROBINSON WRLDWDE INC CHRW 92.50 92.62 4.20 88.42 4.61 %
LENNAR CORP LEN 60.00 60.86 3.50 57.36 4.60 %
NOVANTA INC NOVT 50.00 53.50 5.70 47.80 4.60 %
AVNET INC AVT 42.00 42.26 2.10 40.16 4.58 %
IQVIA HOLDINGS INC IQV 100.00 101.72 6.10 95.62 4.58 %
iShares China Large-Cap ETF FXI 49.00 49.37 2.51 46.86 4.57 %
MINERAL TECH INC MTX 70.00 71.25 4.30 66.95 4.56 %
WAGEWORKS INC WAGE 55.00 57.00 4.40 52.60 4.56 %
AGCO CORP AGCO 65.00 67.08 4.90 62.18 4.54 %
AIR LEASE CORP AL 45.00 46.06 3.00 43.06 4.51 %
LEGG MASON INC LM 39.00 39.97 2.65 37.32 4.50 %
ISHARES MSCI CHINA ETF MCHI 71.00 71.24 3.30 67.94 4.50 %
MANTECH INTERNATIONAL CORP MANT 50.00 52.95 5.10 47.85 4.49 %
NIELSEN HOLDINGS PLC NLSN 33.00 33.68 2.10 31.58 4.50 %
FERRARI N.V. RACE 125.00 129.71 10.10 119.61 4.51 %
APPLE INC AAPL 170.00 172.43 9.70 162.73 4.47 %
CHARLES RIVER LABS INTL INC CRL 105.00 108.11 7.60 100.51 4.47 %
ACI WORLDWIDE INC. ACIW 22.50 23.34 1.80 21.54 4.46 %
WYNDHAM WORLDWIDE CORP WYN 120.00 121.08 6.20 114.88 4.46 %
INSTRUCTURE INC INST 40.00 42.30 4.00 38.30 4.44 %
RAMBUS INC RMBS 12.00 12.32 0.83 11.49 4.44 %
CINTAS CORP CTAS 165.00 167.12 9.10 158.02 4.42 %
HOME DEPOT INC HD 185.00 186.97 9.80 177.17 4.42 %
TD AMERITRADE HLDG CORP AMTD 55.00 56.29 3.60 52.69 4.38 %
ALMOST FAMILY INC AFAM 55.00 57.50 4.80 52.70 4.36 %
ENLINK MIDSTREAM PARTNERS LP ENLK 16.00 16.33 1.00 15.33 4.37 %
OWENS CORNING INC OC 85.00 87.44 6.00 81.44 4.37 %
INTRA-CELLULAR THERAPIES INC. ITCI 17.50 19.97 3.20 16.77 4.35 %
REPLIGEN CORP RGEN 30.00 32.75 4.00 28.75 4.35 %
HUMANA INC HUM 265.00 269.00 15.00 254.00 4.33 %
PARKER HANNIFIN CORP PH 180.00 183.22 10.70 172.52 4.34 %
LEIDOS HOLDINGS INC LDOS 65.00 66.42 4.10 62.32 4.30 %
WORLDPAY INC WP 75.00 76.84 4.90 71.94 4.25 %
TREEHOUSE FOODS INC THS 35.00 38.28 4.70 33.58 4.23 %
OWENS-ILLINOIS INC OI 21.00 21.85 1.70 20.15 4.22 %
CONTINENTAL BUILDING PRODUCTS INC CBPX 25.00 27.20 3.20 24.00 4.17 %
CLOUD PEAK ENERGY INC CLD 2.50 3.35 0.95 2.40 4.17 %
CORNING INC GLW 29.00 29.47 1.63 27.84 4.17 %
HARMONY GOLD MNG CO LTD ADR HMY 2.00 2.12 0.20 1.92 4.17 %
KINROSS GOLD CORP KGC 3.50 3.94 0.58 3.36 4.17 %
PGT INNOVACATINS INC PGTI 15.00 15.60 1.20 14.40 4.17 %
REGIONS FINANCIAL CORP NEW RF 19.00 19.45 1.21 18.24 4.17 %
BHP BILLITON LTD ADS BHP 48.00 48.69 2.60 46.09 4.14 %
CAMPBELL SOUP CO CPB 46.00 46.17 2.00 44.17 4.14 %
NORTHROP GRUMMAN CORP NOC 350.00 356.00 19.90 336.10 4.14 %
HARRIS CORP HRS 155.00 156.66 7.80 148.86 4.12 %
SALESFORCE.COM INC CRM 110.00 112.86 7.20 105.66 4.11 %
ABBOTT LABS ABT 60.00 60.17 2.51 57.66 4.06 %
MGE ENERGY INC MGEE 55.00 55.50 2.65 52.85 4.07 %
ENERGY TRANSFER PARTNERS L.P. NEW ETP 18.00 18.55 1.25 17.30 4.05 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 57.00 57.31 2.52 54.79 4.03 %
BANK OF THE OZRKS OZRK 50.00 52.07 4.00 48.07 4.01 %
PPG INDS INC PPG 115.00 116.16 5.60 110.56 4.02 %
AMPLIFY TRANSFORMATIONAL DATA SHARING BLOK 19.00 19.92 1.65 18.27 4.00 %
COPART INC CPRT 45.00 46.47 3.20 43.27 4.00 %
H.B. FULLER COMPANY FUL 50.00 51.69 3.60 48.09 3.97 %
CONOCOPHILLIPS COP 52.50 54.65 4.15 50.50 3.96 %
FIRST MIDWEST BANCORP FMBI 25.00 25.20 1.15 24.05 3.95 %
STEWART INFORMATION SVCS CRP STC 40.00 41.58 3.10 38.48 3.95 %
CVS HEALTH CORP CVS 70.00 71.90 4.55 67.35 3.93 %
PHILLIPS 66 PSX 90.00 91.99 5.40 86.59 3.94 %
TOTAL SYS SVC INC TSS 85.00 87.08 5.30 81.78 3.94 %
iShares MSCI Emerging Markets ETF EEM 49.00 49.54 2.39 47.15 3.92 %
GLOBAL PAYMENT INC GPN 110.00 114.35 8.50 105.85 3.92 %
ABAXIS INC ABAX 65.00 69.06 6.50 62.56 3.90 %
WILDHORSE RESOURCE DEVELOPMENT CORP WRD 15.00 17.24 2.80 14.44 3.88 %
BANK OF AMERICA CORP NEW BAC 31.00 31.97 2.12 29.85 3.85 %
GREENLIGHT CAPITAL RE LTD GLRE 17.50 18.05 1.20 16.85 3.86 %
DIREXION DAILY LATIN AMERICA BULL 3X SHS LBJ 42.00 42.94 2.50 40.44 3.86 %
AT&T INC T 37.00 37.14 1.51 35.63 3.85 %
WESTERN GAS PARTNERS, LP WES 48.00 48.82 2.60 46.22 3.85 %
PINNACLE FINANCIAL PART INC PNFP 65.00 65.90 3.30 62.60 3.83 %
WESTERN UNION CO (THE) WU 20.00 20.26 1.00 19.26 3.84 %
CRA INT'L INC CRAI 45.00 46.84 3.50 43.34 3.83 %
PENTAIR PLC (IRELAND) PNR 70.00 70.83 3.40 67.43 3.81 %
RPM INTERNATIONAL INC RPM 50.00 50.86 2.70 48.16 3.82 %
CINCINNATI BELL INC CBB 15.00 15.60 1.15 14.45 3.81 %
VF CORP VFC 72.50 74.64 4.80 69.84 3.81 %
NASDAQ 100 INDEX NEW CALC NDX 6,750.00 6,770.66 267.60 6,503.06 3.80 %
AZZ INC AZZ 40.00 43.55 5.00 38.55 3.76 %
CHECK POINT SOFTWARE TECH CHKP 100.00 103.28 6.90 96.38 3.76 %
VANECK VECTORS CHINAAMC SME-CHINEXT ETF CNXT 34.00 34.17 1.40 32.77 3.75 %
MBIA INCORPORATED MBI 8.00 8.76 1.05 7.71 3.76 %
OCCIDENTAL PETE CORP OXY 67.50 68.16 3.10 65.06 3.75 %
BLACKLINE INC BL 35.00 39.04 5.30 33.74 3.73 %
CA INCORPORATED CA 35.00 35.34 1.60 33.74 3.73 %
FIRST TRUST NYSE ARCA BIOTECH FBT 135.00 138.44 8.30 130.14 3.73 %
POWERSHARES QQQ TRUST SR1 QQQ 164.00 164.96 6.85 158.11 3.73 %
TALLGRASS ENERGY PARTNERS LP TEP 40.00 41.12 2.55 38.57 3.71 %
UNITED STATES OIL FUND USO 12.00 12.38 0.81 11.57 3.72 %
MOHAWK INDS INC MHK 240.00 249.76 18.30 231.46 3.69 %
MOODY'S CORPORATION MCO 165.00 168.21 9.05 159.16 3.67 %
GLOBAL X CHINA FINANCIALS CHIX 19.00 19.23 0.90 18.33 3.66 %
FASTENAL CO FAST 52.50 54.75 4.10 50.65 3.65 %
ROPER TECHNOLOGIES INC ROP 270.00 276.31 15.80 260.51 3.64 %
AUTOMATIC DATA PROCESSING ADP 115.00 116.18 5.20 110.98 3.62 %
AES CORPORATION AES 10.00 10.45 0.80 9.65 3.63 %
ENTEGRIS INCORPORATED ENTG 30.00 33.05 4.10 28.95 3.63 %
IPATH BLOOMBERG SUGAR SUBINDX TR 6/24/38 SGG 26.00 26.79 1.70 25.09 3.63 %
ISHARES SILVER SHARES SLV 15.50 15.73 0.77 14.96 3.61 %
UNION PACIFIC CORP UNP 130.00 134.27 8.80 125.47 3.61 %
FIRST HORIZON NATL CORP FHN 19.00 19.39 1.05 18.34 3.60 %
SL GREEN REALTY CORP SLG 95.00 96.20 4.50 91.70 3.60 %
WATERS CORP WAT 200.00 206.18 13.10 193.08 3.58 %
HEICO CORPORATION HEI 80.00 80.64 3.40 77.24 3.57 %
LAB CORP OF AMERICA NEW LH 175.00 177.79 8.80 168.99 3.56 %
MEDTRONIC PLC MDT 82.50 83.31 3.65 79.66 3.57 %
SYNOVUS FINANCIAL CORP SNV 50.00 50.93 2.65 48.28 3.56 %
AMERICAN VANGUARD CORP AVD 17.50 19.90 3.00 16.90 3.55 %
ARCHROCK PARTNERS LP APLP 12.00 12.94 1.35 11.59 3.54 %
APTARGROUP INC ATR 90.00 91.83 4.90 86.93 3.53 %
GENERAL DYNAMICS CORP GD 220.00 224.19 11.70 212.49 3.53 %
AGILENT TECHNOLOGIES INC A 70.00 71.97 4.35 67.62 3.52 %
ISHARES MSCI EUROZONE ETF EZU 44.00 44.56 2.05 42.51 3.51 %
ACTUANT CORP NEW ATU 22.50 24.00 2.25 21.75 3.45 %
INTERNATIONAL FLVRS & FRAG IFF 140.00 141.83 6.50 135.33 3.45 %
LKQ CORPORATION LKQ 40.00 41.77 3.10 38.67 3.44 %
RESOURCES CONNECTION INC RECN 15.00 15.60 1.10 14.50 3.45 %
WESCO AIRCRAFT HOLDINGS INC WAIR 7.50 8.90 1.65 7.25 3.45 %
AZUL S.A. ADS AZUL 25.00 27.37 3.20 24.17 3.43 %
CHUBB LIMITED CB 145.00 147.00 6.80 140.20 3.42 %
iShares Russell 2000 Growth ETF IWO 190.00 190.41 6.70 183.71 3.42 %
GOLAR LNG PARTNERS LP GMLP 20.00 20.79 1.45 19.34 3.41 %
KIMBERLY CLARK CORP KMB 115.00 116.10 4.90 111.20 3.42 %
TELEPHONE & DATA SYS INC DEL NEW TDS 25.00 25.68 1.50 24.18 3.39 %
CONSOLIDATED EDISON INC ED 77.50 77.77 2.80 74.97 3.37 %
iShares Russell 2000 ETF IWM 153.00 153.34 5.34 148.00 3.38 %
PENSKE AUTOMOTIVE GR INC PAG 45.00 48.13 4.60 43.53 3.38 %
EATON VANCE CORP EV 55.00 55.91 2.70 53.21 3.36 %
TPI COMPOSITES, INC TPIC 17.50 19.48 2.55 16.93 3.37 %
SPDR EURO STOXX 50 FEZ 41.00 41.42 1.75 39.67 3.35 %
WILLIAMS COS INC WMB 28.00 28.91 1.82 27.09 3.36 %
HERSHEY COMPANY (THE) HSY 100.00 100.71 3.95 96.76 3.35 %
WPP PLC ADS WPP 100.00 102.48 5.70 96.78 3.33 %
GRAY TELEVISION INC GTN 12.50 15.00 2.90 12.10 3.31 %
ISHARES CORE S&P SMALL CAP ETF IJR 77.00 77.33 2.80 74.53 3.31 %
MERCER INTERNATIONAL INC MERC 12.50 13.50 1.40 12.10 3.31 %
S&P GLOBAL INC SPGI 185.00 189.28 10.20 179.08 3.31 %
ISHARES MSCI CHILE ETF ECH 54.00 54.58 2.30 52.28 3.29 %
BANKUNITED INC BKU 40.00 41.23 2.50 38.73 3.28 %
iShares S&P Small-Cap 600 Value ETF IJS 153.00 153.17 5.00 148.17 3.26 %
TEEKAY LNG PARTNERS L.P. TGP 17.50 18.80 1.85 16.95 3.24 %
UNITED TECHNOLOGIES CORP UTX 125.00 129.26 8.20 121.06 3.25 %
KITE REALTY GROUP TRUST KRG 15.00 15.48 0.95 14.53 3.23 %
ORTHOFIX INTL NV OFIX 50.00 53.93 5.50 48.43 3.24 %
BAXTER INTL INC BAX 65.00 66.33 3.35 62.98 3.21 %
STATE STREET CORP STT 100.00 104.55 7.65 96.90 3.20 %
UNIVERSAL CORP VA UVV 50.00 50.55 2.10 48.45 3.20 %
ACCENTURE PLC (IRELAND) ACN 160.00 162.66 7.60 155.06 3.19 %
CALERES INC CAL 25.00 29.23 5.00 24.23 3.18 %
GRIFOLS S.A (B) NON VTG GRFS 22.50 22.92 1.10 21.82 3.12 %
iShares Russell 2000 Value ETF IWN 124.00 124.46 4.20 120.26 3.11 %
PNC FINANCIAL SVCS GROUP INC PNC 155.00 159.08 8.75 150.33 3.11 %
Atlantica Yield PLC AY 20.00 20.40 1.00 19.40 3.09 %
BRIXMOR PROPERTY GROUP INC BRX 15.00 15.85 1.30 14.55 3.09 %
DELEK LOGISTICS PARTNERS LP DKL 30.00 31.15 2.05 29.10 3.09 %
EVERTEC INC EVTC 15.00 15.90 1.35 14.55 3.09 %
MORGAN STANLEY A SHR FD CAF 23.82 24.96 1.85 23.11 3.07 %
SPDR S&P 500 ETF TRUST SPY 273.00 273.11 8.25 264.86 3.07 %
ISHARES CORE S&P MIDCAP ETF IJH 190.00 190.07 5.70 184.37 3.05 %
ISHARES U.S. TELECOMMUNICATIONS ETF IYZ 28.00 28.42 1.25 27.17 3.05 %
S&P 500 INDEX SPX 2,730.00 2,732.22 82.70 2,649.52 3.04 %
VANGUARD INDUSTRIAL ETF VIS 144.00 144.05 4.30 139.75 3.04 %
BALCHEM CORP BCPC 70.00 74.95 7.00 67.95 3.02 %
iShares Russell 1000 Growth ETF IWF 140.00 140.29 4.40 135.89 3.02 %
BOFI HOLDINGS INC BOFI 35.00 38.38 4.40 33.98 3.00 %
MADISON SQUARE GARDEN CO NEW MSG 220.00 226.98 13.40 213.58 3.01 %
SERVICEMASTER GLOBAL HOLDINGS INC SERV 50.00 54.74 6.20 48.54 3.01 %
VENTAS INC VTR 50.00 51.39 2.85 48.54 3.01 %
VANECK VECTORS RUSSIA ETF RSX 22.00 22.99 1.63 21.36 3.00 %
Mini-SPX Index based on the S&P 500 Inde XSP 273.00 273.22 8.17 265.05 3.00 %
BALL CORP BLL 37.50 39.62 3.20 36.42 2.97 %
TRANSCANADA CORP HLDG CO TRP 45.00 45.75 2.05 43.70 2.97 %
WESTLAKE CHEMICAL PARTNERS LP WLKP 22.50 23.10 1.25 21.85 2.97 %
UNILEVER PLC NEW ADR UL 52.50 53.55 2.55 51.00 2.94 %
B&G FOODS INC BGS 30.00 32.85 3.70 29.15 2.92 %
COCA-COLA EUROPEAN PARTNERS PLC CCE 38.00 38.97 2.05 36.92 2.93 %
GENUINE PARTS CO GPC 97.50 99.83 5.10 94.73 2.92 %
RAYTHEON COMPANY NEW RTN 210.00 217.73 13.70 204.03 2.93 %
COMCAST CORP NEW CMCSA 37.50 39.79 3.35 36.44 2.91 %
PROGRESSIVE CORP OH PGR 55.00 57.35 3.90 53.45 2.90 %
PROSHARES ULTRASHORT YEN YCS 66.00 66.84 2.70 64.14 2.90 %
DOMINION ENERGY MIDSTREAM PARTNERS LP DM 25.00 25.95 1.65 24.30 2.88 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 63.00 63.44 2.20 61.24 2.87 %
J.JILL INC JILL 7.50 8.79 1.50 7.29 2.88 %
SELECT INCOME REIT SIR 20.00 20.34 0.90 19.44 2.88 %
COLGATE PALMOLIVE CO CL 70.00 71.46 3.40 68.06 2.85 %
COCA-COLA FEMSA S.A.B. ADR KOF 70.00 73.06 5.00 68.06 2.85 %
iShares Russell 3000 ETF IWV 161.00 161.46 4.90 156.56 2.84 %
WISDOM TREE EURO SM CAP DIV DFE 72.00 72.08 2.05 70.03 2.81 %
Dow Jones Industrial Average Index DJX 250.00 252.19 9.05 243.14 2.82 %
S&P 100 INDEX OEX 1,200.00 1,208.88 41.70 1,167.18 2.81 %
ISHARES EDGE MSCI USA MOMENTUM FACTOR MTUM 109.00 109.43 3.40 106.03 2.80 %
REGAL BELOIT CORP RBC 70.00 74.70 6.60 68.10 2.79 %
PROLOGIS INC PLD 60.00 61.98 3.60 58.38 2.77 %
PROASSURANCE CORPORATION PRA 50.31 52.15 3.20 48.95 2.78 %
SOUTHERN COMPANY SO 43.00 43.93 2.09 41.84 2.77 %
CENTERPOINT ENERGY INC HLDG CO CNP 26.00 26.91 1.60 25.31 2.73 %
ISHARES COHEN & STEERS REIT ETF ICF 92.00 92.28 2.70 89.58 2.70 %
WATSCO INC WSO 165.00 169.29 8.60 160.69 2.68 %
HRG GROUP INC (A) HRG 15.00 15.81 1.20 14.61 2.67 %
MONEYGRAM INTERNATIONAL INC MGI 10.00 11.59 1.85 9.74 2.67 %
iShares U.S. Healthcare Providers ETF IHF 162.00 162.41 4.60 157.81 2.66 %
AMERICAN INTL GROUP NEW AIG 57.50 59.47 3.45 56.02 2.64 %
STRAIGHT PATH COMMUNICATIONS INC CL B STRP 180.00 183.35 8.00 175.35 2.65 %
S & P 100 Index XEO 1,200.00 1,208.88 39.80 1,169.08 2.64 %
CHEMOCENTRYX INC CCXI 9.00 9.47 0.70 8.77 2.62 %
REXNORD CORP NEW RXN 25.00 27.96 3.60 24.36 2.63 %
VECTOR GROUP LTD VGR 20.00 20.29 0.80 19.49 2.62 %
ISHARES MSCI RUSSIA ETF ERUS 36.00 36.85 1.75 35.10 2.56 %
iShares Russell 1000 Value ETF IWD 124.00 124.61 3.70 120.91 2.56 %
OFG BANCORP OFG 10.00 11.20 1.45 9.75 2.56 %
TEEKAY OFFSHORE PRTNRS L.P. TOO 2.00 2.45 0.50 1.95 2.56 %
TRINITY BIOTECH PLC TRIB 5.00 5.47 0.60 4.88 2.56 %
VANGUARD VALUE ETF VTV 107.00 107.56 3.20 104.36 2.53 %
CUBESMART CUBE 25.00 26.14 1.75 24.39 2.50 %
IPATH BLOOMBERG COCOA SUBINDEX TR 6/24/3 NIB 25.00 25.49 1.10 24.39 2.50 %
STANDARD MTR PRODS INC SMP 45.00 48.20 4.30 43.90 2.51 %
SPDR GOLD TRUST GLD 127.00 127.96 4.05 123.91 2.49 %
PEOPLE'S UNITED FINL INC PBCT 19.00 19.84 1.30 18.54 2.48 %
PNM RESOURCES INC (HLDG CO) PNM 35.00 35.75 1.60 34.15 2.49 %
TORCHMARK CORP TMK 85.00 86.65 3.70 82.95 2.47 %
BRAINSTORM CELL THERAPEUTICS I BCLI 2.50 3.19 0.75 2.44 2.46 %
PDF SOLUTIONS INC PDFS 10.00 11.66 1.90 9.76 2.46 %
XENCOR INC XNCR 25.00 25.40 1.00 24.40 2.46 %
iShares U.S. Financials ETF IYF 121.00 121.81 3.70 118.11 2.45 %
AMERICAN ELECTRIC POWER INC AEP 65.00 67.26 3.80 63.46 2.43 %
QUEST DIAGNOSTICS INC DGX 100.00 104.53 6.90 97.63 2.43 %
AFLAC INCORPORATED AFL 87.50 89.65 4.20 85.45 2.40 %
SHIP FINANCE INTL LTD SFL 15.00 15.05 0.40 14.65 2.39 %
BWX TECHNOLOGIES INC BWXT 60.00 64.12 5.50 58.62 2.35 %
EXPEDITORS INTL WASH INC EXPD 60.00 64.12 5.50 58.62 2.35 %
LIBERTY MEDIA CORP (C) LIBE FOR ONE FWONK 30.00 34.91 5.60 29.31 2.35 %
UNILEVER NV NEW ADS UN 52.50 54.59 3.30 51.29 2.36 %
iShares S&P 100 ETF OEF 121.00 121.43 3.20 118.23 2.34 %
UNIVERSAL INSURANCE HOLDINGS UVE 24.87 29.10 4.80 24.30 2.35 %
ISHARES MSCI SINGAPORE ETF EWS 26.00 26.96 1.55 25.41 2.32 %
iShares Russell Mid-Cap Value ETF IWS 88.00 88.41 2.40 86.01 2.31 %
NICE LTD NICE 90.00 90.61 2.65 87.96 2.32 %
ATHENE HOLDING LTD ATH 45.00 49.29 5.30 43.99 2.30 %
PATRICK INDS INC PATK 65.00 66.05 2.50 63.55 2.28 %
ENCORE WIRE CORP WIRE 45.00 48.30 4.30 44.00 2.27 %
ADT INC ADT 10.00 11.58 1.80 9.78 2.25 %
HANCOCK HOLDING COMPANY HBHC 50.00 53.90 5.00 48.90 2.25 %
SAP SE ADS SAP 100.00 104.90 7.10 97.80 2.25 %
SEA LIMITED ADS SE 10.00 12.33 2.55 9.78 2.25 %
TRUE BLUE INC TBI 25.00 28.45 4.00 24.45 2.25 %
CAMDEN PROPERTY TRUST CPT 80.00 83.36 5.10 78.26 2.22 %
VANGUARD FINANCIALS ETF VFH 72.00 72.64 2.20 70.44 2.21 %
VANGUARD DIVND APPRECIATION ETF VIG 103.00 103.96 3.20 100.76 2.22 %
APOGEE ENTERPRISES INC APOG 40.00 44.84 5.70 39.14 2.20 %
COCA COLA CO KO 44.00 44.98 1.93 43.05 2.21 %
JUNO THERAPEUTICS, INC JUNO 85.00 85.10 1.90 83.20 2.16 %
QAD INC.(A) QADA 40.00 42.85 3.70 39.15 2.17 %
Trimble Inc. TRMB 35.00 39.47 5.20 34.27 2.13 %
TEUCRIUM COMMODITY TR CORN FD SHS ETF CORN 17.00 17.35 0.70 16.65 2.10 %
FEDERAL RLTY INVT TR (MD) FRT 110.00 114.45 6.70 107.75 2.09 %
iShares Russell Mid-Cap ETF IWR 205.00 209.90 9.10 200.80 2.09 %
GLAXO SMITH KLINE PLC ADS GSK 37.00 37.70 1.45 36.25 2.07 %
ARES COMMERCIAL REAL ESTATE CORP ACRE 12.50 12.65 0.40 12.25 2.04 %
AROTECH CORPORATION ARTX 2.50 3.40 0.95 2.45 2.04 %
HILL INTL INC HIL 5.00 5.65 0.75 4.90 2.04 %
LIFEPOINT HEALTH INC LPNT 45.00 49.20 5.10 44.10 2.04 %
MAIDEN HLDGS LTD MHLD 5.00 7.20 2.30 4.90 2.04 %
STARTEK INC SRT 10.00 11.15 1.35 9.80 2.04 %
SUNCOKE ENERGY PARTNERS L P SXCP 17.50 18.35 1.20 17.15 2.04 %
DIREX DAILY 7-10 YR TREA BULL 3X (AXSVTN TYD 39.00 39.72 1.50 38.22 2.04 %
MONOTYPE IMAGING TYPE 22.50 24.60 2.55 22.05 2.04 %
URANIUM ENERGY CORP UEC 1.00 1.43 0.45 0.98 2.04 %
WISDOMTREE U.S. DIVIDEND EX-FINANCIALS DTN 89.00 89.24 1.95 87.29 1.96 %
iShares Russell 1000 ETF IWB 151.00 151.93 3.80 148.13 1.94 %
PROSHARES SHORT S&P 500 SH 29.00 29.41 0.95 28.46 1.90 %
FLY LEASING LTD ADR FLY 12.50 12.72 0.45 12.27 1.87 %
BUCKEYE PARTNERS LP BPL 45.00 48.39 4.20 44.19 1.83 %
POWERSHARES BUYBACK ACH PKW 60.00 60.16 1.25 58.91 1.84 %
VANGUARD TOTAL WRLD STK ETF VT 75.00 75.80 2.15 73.65 1.83 %
NEOGENOMICS INC NEO 7.50 7.52 0.15 7.37 1.76 %
ACXIOM CORP ACXM 25.00 28.77 4.20 24.57 1.75 %
VANGUARD MATERIALS ETF VAW 136.00 136.70 3.00 133.70 1.72 %
BADGER METER INC BMI 45.00 49.45 5.20 44.25 1.69 %
AG MORTGAGE INVESTMENT TRUST INC MITT 17.50 17.61 0.40 17.21 1.69 %
SCHWAB U.S. LARGE-CAP ETF SCHX 65.00 65.27 1.35 63.92 1.69 %
iShares 20+ Year Treasury Bond ETF TLT 118.00 118.71 2.67 116.04 1.69 %
CONMED CORP CNMD 60.00 61.27 2.25 59.02 1.66 %
ASA GOLD & PRECIOUS METALS LIMITED ASA 10.00 10.94 1.10 9.84 1.63 %
CONSOLIDATED WATER CO INC CWCO 12.50 13.00 0.70 12.30 1.63 %
MALIBU BOATS, INC. CL A MBUU 30.00 34.52 5.00 29.52 1.63 %
ISHARES CORE HIGH DIVIDEND ETF HDV 87.00 87.67 2.05 85.62 1.61 %
HESS MIDSTREAM PARTNERS LP HESM 17.50 19.88 2.65 17.23 1.57 %
GREEN BRICK PARTNERS INC GRBK 10.00 11.00 1.15 9.85 1.52 %
TOTAL S A ADS TOT 55.00 57.13 2.95 54.18 1.51 %
RCI HOSPITALITY HOLDINGS, INC RICK 25.00 29.33 4.70 24.63 1.50 %
CRYOPORT INC CYRX 7.50 8.59 1.20 7.39 1.49 %
FR TR CONS STAPLES ALPHADEX FXG 49.00 49.05 0.75 48.30 1.45 %
FIRST TRUST NASDAQ CYBERSECURITY ETF CIBR 24.00 24.71 1.05 23.66 1.44 %
NEXPOINT RESIDENTIAL TRUST INC NXRT 22.50 23.83 1.65 22.18 1.44 %
UBS GROUP AG UBS 17.50 19.21 1.95 17.26 1.39 %
PRUDENTIAL PLC ADS PUK 50.00 51.62 2.30 49.32 1.38 %
ARCHROCK INC AROC 7.50 9.35 1.95 7.40 1.35 %
NOW INCORPORATED DNOW 7.50 9.75 2.35 7.40 1.35 %
PROSHARES ULTRA 7-10 YR TR UST 53.00 53.54 1.25 52.29 1.36 %
VAREX IMAGING CORPORATION VREX 35.00 37.13 2.60 34.53 1.36 %
PROSHARES ULTRASHORT EURO EUO 19.00 19.90 1.15 18.75 1.33 %
HIGHWOODS PROPERTIES INC HIW 40.00 43.68 4.20 39.48 1.32 %
AMERIGAS PARTNERS LP APU 40.00 43.29 3.80 39.49 1.29 %
A.H. BELO CORPORATION AHC 4.86 5.25 0.45 4.80 1.25 %
ORBITAL ATK INC OA 130.00 132.00 3.60 128.40 1.25 %
VANGUARD INFO TECH ETF VGT 174.00 174.35 2.50 171.85 1.25 %
COMMUNITY BANK SYSTEM INC CBU 50.00 54.70 5.30 49.40 1.21 %
DIREXION DAILY NAT GAS RELATED BEAR 3X GASX 29.00 29.05 0.40 28.65 1.22 %
SUN LIFE FINANCIAL INC SLF 40.00 42.82 3.30 39.52 1.21 %
SURMODICS INC SRDX 25.00 27.45 2.75 24.70 1.21 %
INTEGER HOLDINGS CORP ITGR 40.00 44.25 4.70 39.55 1.14 %
TC PIPELINES LP TCP 50.00 50.45 1.00 49.45 1.11 %
PROSHARES SHORT DOW30 DOG 14.00 14.55 0.70 13.85 1.08 %
TEUCRIUM SOYBEAN FUND SOYB 18.00 18.81 1.00 17.81 1.07 %
BOJANGLES INC BOJA 10.00 12.10 2.20 9.90 1.01 %
NRG YIELD INC NYLD 15.00 16.65 1.80 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.