In the Money Covered Calls for 11/16/2018 - 117 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
TG THERAPEUTICS INC TGTX 12.00 12.15 2.70 9.45 26.98 %
INTRA-CELLULAR THERAPIES INC. ITCI 20.00 20.80 4.90 15.90 25.79 %
SANGAMO THERAPEUTICS INC SGMO 15.00 15.10 3.10 12.00 25.00 %
CALIFORNIA RESOURCES CORP CRC 39.00 39.53 7.90 31.63 23.30 %
ASSEMBLY BIOSCIENCES INC ASMB 40.00 41.84 9.30 32.54 22.93 %
INSMED INC INSM 24.00 24.98 5.30 19.68 21.95 %
NORTHERN DYNASTY MNLS LTD NAK 0.50 0.51 0.10 0.41 21.80 %
TANDEM DIABETES CARE INC. TNDM 26.00 26.89 5.50 21.39 21.55 %
REATA PHARMACEUTICALS, INC. RETA 45.00 46.40 9.20 37.20 20.97 %
POLARITY TE INC COOL 17.50 19.26 4.70 14.56 20.19 %
OMEROS CORPORATION OMER 19.00 19.63 3.70 15.93 19.27 %
PERNIX THERAPEUTICS HLDGS INC PTX 2.50 2.55 0.45 2.10 19.05 %
NEKTAR THERAPEUTICS NKTR 48.00 48.73 8.30 40.43 18.72 %
MICROVISION INC MVIS 1.00 1.05 0.20 0.85 17.65 %
DIREXION DAILY SEMICOND BULL 3X SH SOXL 154.00 154.88 23.40 131.48 17.13 %
CARVANA CO CVNA 44.00 44.19 6.60 37.59 17.05 %
SPECTRUM PHARMACEUTICALS INC SPPI 23.00 23.75 4.10 19.65 17.05 %
PROGENICS PHARMACEUTICAL INC PGNX 8.00 8.26 1.40 6.86 16.62 %
AGENUS INC AGEN 2.00 2.12 0.40 1.72 16.28 %
CASTLIGHT HEALTH INC CSLT 5.00 5.40 1.10 4.30 16.28 %
SUNRUN INC. RUN 14.00 14.38 2.25 12.13 15.42 %
FITBIT INC (A) FIT 6.00 6.07 0.85 5.22 14.94 %
AUDENTES THERAPEUTICS, INC. BOLD 40.00 41.43 6.60 34.83 14.84 %
IMMUNOMEDICS INC IMMU 26.00 26.14 3.50 22.64 14.84 %
ANTARES PHARMA INCORPORATED ATRS 2.50 2.78 0.60 2.18 14.68 %
QUDIAN INC ADS QD 7.50 7.55 1.00 6.55 14.50 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 11.00 11.34 1.73 9.61 14.46 %
WAYFAIR INC W 125.00 126.50 17.10 109.40 14.26 %
EGAIN CORPORATION EGAN 12.50 13.90 2.95 10.95 14.16 %
ICHOR HOLDINGS ICHR 20.00 20.72 3.20 17.52 14.16 %
CELLECTIS S.A. CLLS 30.00 30.04 3.70 26.34 13.90 %
DIREXION DAILY LATIN AMERICA BULL 3X SHS LBJ 24.00 24.11 3.00 21.11 13.69 %
AXOVANT SCIENCES LTD AXON 2.00 2.46 0.70 1.76 13.64 %
CASA SYSTEMS INC. CASA 15.00 15.70 2.50 13.20 13.64 %
FORTRESS BIOTECH INC FBIO 2.50 2.60 0.40 2.20 13.64 %
LEXINFINTECH HOLDINGS LX 10.00 10.30 1.50 8.80 13.64 %
MACOM Technology Solutions Holdings, Inc MTSI 22.50 23.90 4.10 19.80 13.64 %
EDITAS MEDICINE INC EDIT 35.00 36.25 5.40 30.85 13.45 %
AXT INC AXTI 7.50 8.97 2.35 6.62 13.21 %
TENET HEALTHCARE CORP THC 35.00 35.11 4.10 31.01 12.87 %
ABERCROMBIE & FITCH CO ANF 26.00 26.16 3.10 23.06 12.75 %
ZYNERBA PHARMACEUTICALS, INC ZYNE 7.50 7.91 1.25 6.66 12.61 %
DOCUSIGN INC DOCU 50.00 52.21 7.80 44.41 12.59 %
BLUEBIRD BIO INC BLUE 180.00 180.35 20.30 160.05 12.46 %
BALLARD POWER SYSTEMS INC BLDP 3.00 3.02 0.35 2.67 12.36 %
NYMOX PHARMACEUTICAL CORP NYMX 3.00 3.32 0.65 2.67 12.36 %
PAGSEGURO DIGITAL LTD PAGS 25.00 26.85 4.60 22.25 12.36 %
SAREPTA THERAPEUTICS INC SRPT 130.00 133.31 17.55 115.76 12.30 %
TAILORED BRANDS INC TLRD 22.00 22.39 2.80 19.59 12.30 %
LUMBER LIQUIDATORS HOLDINGS INC LL 25.00 25.57 3.30 22.27 12.26 %
ZAGG INC (DELAWARE) ZAGG 17.00 17.55 2.40 15.15 12.21 %
ZSCALER, INC. ZS 35.00 39.79 8.60 31.19 12.22 %
BEIGENE LTD. BGNE 165.00 169.23 22.00 147.23 12.07 %
EHEALTH INC EHTH 22.50 24.00 3.90 20.10 11.94 %
HEALTH INSURANCE INNOVATIONS INC. (A) HIIQ 30.00 32.52 5.70 26.82 11.84 %
OASIS PETROLEUM INC NEW OAS 12.00 12.08 1.35 10.73 11.84 %
AVIS BUDGET GROUP INC CAR 32.00 32.75 4.10 28.65 11.69 %
CORCEPT THERAPEUTICS INC CORT 12.00 13.00 2.25 10.75 11.63 %
IMMERSION CORP IMMR 15.00 15.19 1.75 13.44 11.61 %
SAGE THERAPEUTICS, INC SAGE 165.00 168.56 20.70 147.86 11.59 %
CHEMOCENTRYX INC CCXI 12.00 12.32 1.55 10.77 11.37 %
VIPSHOP HOLDINGS LTD ADS VIPS 10.00 10.03 1.05 8.98 11.36 %
DHI GROUP INC DHX 2.00 2.15 0.35 1.80 11.11 %
ENDOLOGIX INC ELGX 5.00 5.30 0.80 4.50 11.11 %
TRONOX LTD TROX 18.00 18.75 2.55 16.20 11.11 %
MAMMOTH ENERGY SERVICES INC TUSK 35.00 37.32 5.80 31.52 11.04 %
AGIOS PHARMACEUTICALS INC AGIO 90.00 91.06 10.00 81.06 11.03 %
MONGODB INC MDB 55.00 57.75 8.20 49.55 11.00 %
MAZOR ROBOTICS LTD MZOR 60.00 61.28 7.20 54.08 10.95 %
PROSHARES ULTRA SEMICONDUCTORS USD 45.33 45.46 4.60 40.86 10.94 %
OKTA INC. (A) OKTA 55.00 56.33 6.70 49.63 10.82 %
YELP INCORPORATED YELP 39.00 39.39 4.20 35.19 10.83 %
COHERENT INC COHR 165.00 169.10 20.10 149.00 10.74 %
RH RH 130.00 134.79 17.40 117.39 10.74 %
CIRCOR INTL INC CIR 40.00 40.86 4.70 36.16 10.62 %
TAL EDUCATION GROUP ADS TAL 40.00 40.27 4.10 36.17 10.59 %
DILLARDS INC DDS 82.50 84.52 9.90 74.62 10.56 %
MYRIAD GENETICS INC MYGN 43.00 43.71 4.80 38.91 10.51 %
FTS INTERNATIONAL INC FTSI 12.50 12.77 1.45 11.32 10.42 %
VISTA OUTDOOR INC VSTO 15.00 15.59 2.00 13.59 10.38 %
BOOT BARN HOLDINGS INC BOOT 22.50 24.39 4.00 20.39 10.35 %
YY INC YY 95.00 97.40 11.20 86.20 10.21 %
ALKERMES PLC ALKS 45.00 45.04 4.20 40.84 10.19 %
CINCINNATI BELL INC CBB 12.50 12.95 1.60 11.35 10.13 %
SM ENERGY CO SM 25.00 26.62 3.90 22.72 10.04 %
NETFLIX INC NFLX 360.00 361.05 33.65 327.40 9.96 %
STAR BULK CARRIERS CORP SBLK 12.50 12.52 1.15 11.37 9.94 %
AERIE PHARMACEUTICALS, INC AERI 70.00 73.40 9.70 63.70 9.89 %
AMTECH SYSTEMS INC ASYS 5.00 5.75 1.20 4.55 9.89 %
ACCELERATE DIAGNOSTICS INC AXDX 20.00 21.60 3.40 18.20 9.89 %
PROSHARES ULTRASHORT MSCI BRAZIL CAPPED BZQ 45.00 49.85 8.90 40.95 9.89 %
RANGE RESOURCES CORP RRC 16.00 16.32 1.75 14.57 9.81 %
SPLUNK INC SPLK 105.00 105.51 9.90 95.61 9.82 %
ULTRAGENYX PHARMACEUTICAL INC RARE 80.00 82.90 10.00 72.90 9.74 %
CRYOPORT INC CYRX 15.00 15.97 2.30 13.67 9.73 %
BRIDGEPOINT EDUCATION INC BPI 7.00 7.58 1.20 6.38 9.72 %
EXELIXIS INC EXEL 21.00 21.29 2.15 19.14 9.72 %
INSYS THERAPEUTICS INC INSY 7.00 7.83 1.45 6.38 9.72 %
STAMPS.COM INC STMP 260.00 269.75 32.80 236.95 9.73 %
PROSHARES ULTRASHORT BLOOMBERG NAT GAS KOLD 43.00 43.40 4.20 39.20 9.69 %
AMBARELLA INC AMBA 37.50 38.79 4.60 34.19 9.68 %
ENPHASE ENERGY INC ENPH 5.00 6.76 2.20 4.56 9.65 %
PACIRA PHARMACEUTICALS INC PCRX 35.00 37.25 5.30 31.95 9.55 %
BIO TELEMETRY INC BEAT 50.00 50.35 4.70 45.65 9.53 %
MACY'S INC. M 38.00 38.65 3.95 34.70 9.51 %
BEAZER HOMES USA INC BZH 15.00 15.15 1.45 13.70 9.49 %
REVLON INC REV 15.00 16.30 2.60 13.70 9.49 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 3.00 3.44 0.70 2.74 9.49 %
BOINGO WIRELESS INC WIFI 21.00 21.93 2.75 19.18 9.49 %
APPIAN CORPORATION APPN 30.00 33.11 5.70 27.41 9.45 %
FORESCOUT TECHNOLOGIES, INC FSCT 35.00 37.00 5.00 32.00 9.38 %
HORTONWORKS, INC HDP 17.50 19.20 3.20 16.00 9.38 %
YANDEX N.V. (A) YNDX 36.00 36.82 3.90 32.92 9.36 %
GW PHARMACEUTICALS PLC GWPH 145.00 146.22 13.60 132.62 9.33 %
AIRGAIN INC AIRG 10.00 10.50 1.35 9.15 9.29 %
NEVRO CORP NVRO 55.00 59.43 9.10 50.33 9.28 %
MERITOR INC MTOR 20.00 20.41 2.10 18.31 9.23 %
ARCHROCK INC AROC 12.50 12.70 1.25 11.45 9.17 %
MICHAEL KORS HOLDINGS LTD KORS 67.50 67.63 5.80 61.83 9.17 %
YIRENDAI LTD ADS YRD 17.50 19.93 3.90 16.03 9.17 %
BRIGHTHOUSE FINANCIAL, INC BHF 40.00 41.05 4.40 36.65 9.14 %
UNITED THERAPEUTICS CORP UTHR 125.00 125.03 10.50 114.53 9.14 %
NVIDIA CORP NVDA 250.00 250.89 21.80 229.09 9.13 %
MCDERMOTT INTERNATIONAL INC MDR 17.00 17.63 2.05 15.58 9.11 %
GRAY TELEVISION INC GTN 15.00 15.45 1.70 13.75 9.09 %
MAKEMYTRIP LIMITED MMYT 35.00 37.00 4.90 32.10 9.03 %
PROSHARES ULTRA NASDAQ BIOTECH BIB 66.00 66.06 5.50 60.56 8.98 %
ZUMIEZ INC ZUMZ 20.00 21.65 3.30 18.35 8.99 %
KRONOS WORLDWIDE INC KRO 22.50 22.56 1.90 20.66 8.91 %
WPX ENERGY INC WPX 18.00 18.78 2.25 16.53 8.89 %
DXP ENTERPRISES INC DXPE 40.00 42.64 5.90 36.74 8.87 %
ISHARES MSCI BRAZIL ETF EWZ 35.00 35.65 3.50 32.15 8.86 %
CYTOKINETICS INCORPORATED CYTK 8.00 8.80 1.45 7.35 8.84 %
J.JILL INC JILL 7.50 8.69 1.80 6.89 8.85 %
LIGAND PHARMACEUTICALS INC LGND 230.00 231.88 20.50 211.38 8.81 %
ALEXION PHARMACEUTICALS ALXN 135.00 135.16 11.00 124.16 8.73 %
CONSTELLIUM N.V. CSTM 10.00 10.75 1.55 9.20 8.70 %
ENDURANCE INTERNATIONAL GROUP HOLDINGS EIGI 10.00 10.30 1.10 9.20 8.70 %
REDFIN CORPORATION RDFN 24.00 24.53 2.45 22.08 8.70 %
RUDOLPH TECHNOLOGIES INC RTEC 30.00 30.05 2.45 27.60 8.70 %
SWITCH INC SWCH 13.00 13.41 1.45 11.96 8.70 %
COMMSCOPE HOLDING COMPANY INC COMM 30.00 30.16 2.55 27.61 8.66 %
UNDER ARMOUR INC CL A UAA 20.00 21.61 3.20 18.41 8.64 %
INSIGHT ENTERPRISES INC NSIT 50.00 50.13 4.10 46.03 8.62 %
AEROJET ROCKETDYNE HOLDINGS INC AJRD 30.00 30.28 2.65 27.63 8.58 %
AMBAC FINANCIAL GROUP INC AMBC 20.00 20.22 1.80 18.42 8.58 %
HAIN CELESTIAL GRP INC HAIN 28.00 28.99 3.20 25.79 8.57 %
DIREXION DAILY HEALTHCARE BULL 3X SHARES CURE 50.00 50.66 4.60 46.06 8.55 %
HORIZON PHARMA PLC HZNP 17.00 17.46 1.80 15.66 8.56 %
QORVO INC QRVO 80.00 81.20 7.50 73.70 8.55 %
AARON'S INCORPORATED AAN 46.00 46.10 3.70 42.40 8.49 %
WILDHORSE RESOURCE DEVELOPMENT CORP WRD 20.00 21.94 3.50 18.44 8.46 %
GTT COMMUNICATIONS INC GTT 45.00 47.50 6.00 41.50 8.43 %
MEET GROUP INC (THE) MEET 4.00 4.34 0.65 3.69 8.40 %
TECK RESOURCES LIMITED TECK 24.00 24.39 2.25 22.14 8.40 %
BENEFITFOCUS INC BNFT 35.00 38.00 5.70 32.30 8.36 %
FLEXION THERAPEUTICS INC FLXN 25.00 27.07 4.00 23.07 8.37 %
BUILDERS FIRSTSOURCE INC BLDR 18.00 18.22 1.60 16.62 8.30 %
DEUTSCHE BK A G DB 12.00 12.03 0.95 11.08 8.30 %
NEUROCRINE BIOSCIENCES INC NBIX 100.00 103.43 11.10 92.33 8.31 %
PAYCOM SOFTWARE INC PAYC 110.00 111.76 10.20 101.56 8.31 %
AMERICAN EAGLE OUTFITTERS NEW AEO 23.00 23.84 2.60 21.24 8.29 %
CARA THERAPEUTICS INC CARA 17.50 19.06 2.90 16.16 8.29 %
XPO LOGISTICS INC XPO 100.00 102.04 9.70 92.34 8.30 %
SERVICENOW INC NOW 190.00 191.08 15.60 175.48 8.27 %
ZEBRA TECH CORP ZBRA 145.00 145.96 12.00 133.96 8.24 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 77.50 77.56 5.95 71.61 8.23 %
PAPA MURPHYS HOLDINGS INC FRSH 5.00 5.27 0.65 4.62 8.23 %
MEDALLION FINANCIAL CORP MFIN 5.00 5.37 0.75 4.62 8.23 %
SEA LIMITED ADS SE 15.00 15.31 1.45 13.86 8.23 %
ACCELERON PHARMA INC XLRN 45.00 46.58 5.00 41.58 8.23 %
CERUS CORPORATION CERS 7.00 7.52 1.05 6.47 8.19 %
SCHNITZER STEEL INDUSTRIES SCHN 33.00 33.40 2.90 30.50 8.20 %
ZILLOW GROUP INC. (C) Z 60.00 61.96 6.50 55.46 8.19 %
PROOFPOINT INC PFPT 125.00 125.68 10.10 115.58 8.15 %
IRHYTHM TECHNOLOGIES, INC. IRTC 80.00 83.19 9.20 73.99 8.12 %
SHUTTERSTOCK INC SSTK 47.50 49.43 5.50 43.93 8.13 %
CYTOSORBENTS CORPORATION CTSO 10.00 11.85 2.60 9.25 8.11 %
INTEGER HOLDINGS CORP ITGR 70.00 72.15 7.40 64.75 8.11 %
PROSHARES ULTRA TECHNOLOGY ROM 112.00 112.90 9.30 103.60 8.11 %
REGENERON PHARMACEUTICALS INC REGN 365.00 367.11 29.20 337.91 8.02 %
TRANSOCEAN LTD NEW RIG 12.00 12.71 1.60 11.11 8.01 %
ATLAS AIR WRLDWIDE HLDGS NEW AAWW 67.50 69.00 6.50 62.50 8.00 %
DIREXION DAILY CSI 300 CHINA A SH BUL 2X CHAU 20.00 20.62 2.10 18.52 7.99 %
INTEGRATED DEVICE TECH INC IDTI 34.00 34.69 3.20 31.49 7.97 %
MODEL N INC MODN 19.00 19.85 2.25 17.60 7.95 %
DIPLOMAT PHARMACY INC DPLO 20.00 22.33 3.80 18.53 7.93 %
DIAMONDBACK ENERGY, INC FANG 130.00 131.15 10.70 120.45 7.93 %
FANG HOLDINGS LTD ADS SFUN 3.00 3.48 0.70 2.78 7.91 %
VOXELJET AG ADS VJET 3.00 3.58 0.80 2.78 7.91 %
CALERES INC CAL 35.00 35.65 3.20 32.45 7.86 %
ETHAN ALLEN INTERIORS INC ETH 24.00 24.30 2.05 22.25 7.87 %
NV5 GLOBAL INC NVEE 70.00 71.50 6.60 64.90 7.86 %
ONEMAIN HOLDINGS INC OMF 34.00 34.37 2.85 31.52 7.87 %
RAPID7 INC RPD 30.00 32.41 4.60 27.81 7.87 %
TREEHOUSE FOODS INC THS 50.00 51.75 5.40 46.35 7.87 %
WORLD FUEL SERVICES CORP INT 20.00 21.50 2.95 18.55 7.82 %
ARCH COAL INCORPORATED ARCH 75.00 79.57 10.00 69.57 7.81 %
ALUMINUM CORP CHINA LTD ADS ACH 10.00 10.18 0.90 9.28 7.76 %
AMAZON.COM INC AMZN 1,810.00 1,813.70 133.85 1,679.85 7.75 %
FOOT LOCKER INC FL 50.00 52.41 6.00 46.41 7.74 %
3-D SYSTEMS CORP DDD 14.00 15.00 2.00 13.00 7.69 %
WILLIAM LYON HOMES WLH 22.50 23.60 2.70 20.90 7.66 %
SEABRIDGE GOLD INC SA 12.00 12.05 0.90 11.15 7.62 %
FED AGRICULTURAL MTG CORP AGM 95.00 95.29 7.00 88.29 7.60 %
HERBALIFE NUTRITION LTD HLF 52.50 52.65 3.85 48.80 7.58 %
CHINA YUCHAI INTL LTD CYD 18.52 19.17 1.95 17.22 7.55 %
CAMPBELL SOUP CO CPB 40.00 40.50 3.30 37.20 7.53 %
EP ENERGY CORP EPE 2.00 2.26 0.40 1.86 7.53 %
FREEPORT-MCMORAN INC FCX 15.00 15.75 1.80 13.95 7.53 %
ON DECK CAPITAL INC ONDK 7.00 7.61 1.10 6.51 7.53 %
ORGANOVO HOLDINS INC ONVO 1.00 1.28 0.35 0.93 7.53 %
VOXX INTL CORP VOXX 5.00 5.55 0.90 4.65 7.53 %
ENERGY RECOVERY INC ERII 7.50 8.48 1.50 6.98 7.45 %
PURE STORAGE INC PSTG 22.50 24.04 3.10 20.94 7.45 %
COHU INC COHU 25.00 26.03 2.75 23.28 7.39 %
PATTERSON-UTI ENERGY INC PTEN 16.00 16.90 2.00 14.90 7.38 %
FIVE BELOW INC FIVE 100.00 102.94 9.80 93.14 7.37 %
QIWI PLC QIWI 15.00 16.07 2.10 13.97 7.37 %
BLACKLINE INC BL 45.00 47.03 5.10 41.93 7.32 %
LAM RESEARCH CORP LRCX 175.00 177.81 14.75 163.06 7.32 %
AMERICAN AIRLINES GROUP INC AAL 37.00 37.88 3.40 34.48 7.31 %
CLOUD PEAK ENERGY INC CLD 2.50 3.18 0.85 2.33 7.30 %
COOPER TIRE & RUBBER CO CTB 25.00 25.65 2.35 23.30 7.30 %
EPIZYME INC EPZM 12.50 13.40 1.75 11.65 7.30 %
EXPEDIA GROUP INC EXPE 125.00 125.50 9.00 116.50 7.30 %
U S CONCRETE INC USCR 50.00 52.30 5.70 46.60 7.30 %
INSTRUCTURE INC INST 45.00 47.05 5.10 41.95 7.27 %
ZILLOW INC (A) ZG 60.00 62.74 6.80 55.94 7.26 %
AMERICAN VANGUARD CORP AVD 20.00 21.65 3.00 18.65 7.24 %
ROCKWELL MEDICAL INC RMTI 4.00 4.68 0.95 3.73 7.24 %
ACACIA COMMUNICATIONS, INC ACIA 30.00 34.18 6.20 27.98 7.22 %
HESS CORPORATION HES 62.50 64.04 5.75 58.29 7.22 %
BIOGEN INC BIIB 355.00 358.71 27.50 331.21 7.18 %
MV OIL TRUST MVO 10.00 10.88 1.55 9.33 7.18 %
GODADDY INC GDDY 77.50 78.45 6.10 72.35 7.12 %
AKAMAI TECHNOLOGIES INC AKAM 77.50 78.91 6.55 72.36 7.10 %
NATIONAL OILWELL VARCO INC NOV 43.00 43.10 2.95 40.15 7.10 %
DIREX DLY RL EST BULL 3X SH DRN 21.00 21.47 1.85 19.62 7.03 %
WILLIAMS SONOMA INC WSM 60.00 61.58 5.50 56.08 6.99 %
B&G FOODS INC BGS 30.00 30.60 2.55 28.05 6.95 %
DIEBOLD NIXDORF INC DBD 10.00 11.65 2.30 9.35 6.95 %
TERNIUM SA ADR TX 34.00 34.90 3.10 31.80 6.92 %
OWENS CORNING INC OC 65.00 66.10 5.30 60.80 6.91 %
UNITED INSURANCE HLDGS CORP UIHC 20.00 20.31 1.60 18.71 6.89 %
MIMECAST LIMITED MIME 40.00 42.43 5.00 37.43 6.87 %
MARVELL TECHNOLOGY GRP LTD MRVL 21.00 21.86 2.21 19.65 6.87 %
MANTECH INTERNATIONAL CORP MANT 60.00 60.15 4.00 56.15 6.86 %
IRONWOOD PHARMACEUTICALS INC IRWD 20.00 20.02 1.30 18.72 6.84 %
SVB FINANCIAL GROUP SIVB 300.00 308.72 27.90 280.82 6.83 %
AGNICO EAGLE MINES LTD AEM 46.00 46.03 2.96 43.07 6.80 %
CARGURUS INC CARG 35.00 37.77 5.00 32.77 6.81 %
CF INDUSTRIES HOLDINGS CF 42.50 43.04 3.25 39.79 6.81 %
ANADARKO PETROLEUM CORP APC 70.00 70.95 5.40 65.55 6.79 %
Nexstar Media Group, Inc. NXST 75.00 76.85 6.60 70.25 6.76 %
DR HORTON INC DHI 42.00 42.55 3.20 39.35 6.73 %
CALLAWAY GOLF CO (DEL) ELY 19.00 19.20 1.40 17.80 6.74 %
PERRIGO CO PRGO 75.00 75.97 5.70 70.27 6.73 %
8X8 INCORPORATED EGHT 20.00 21.95 3.20 18.75 6.67 %
SURMODICS INC SRDX 60.00 60.75 4.50 56.25 6.67 %
MBIA INCORPORATED MBI 9.00 9.54 1.10 8.44 6.64 %
ACTIVISION BLIZZARD INC ATVI 77.50 79.65 6.95 72.70 6.60 %
FRONTLINE LTD NEW FRO 5.00 5.34 0.65 4.69 6.61 %
BED BATH & BEYOND INC BBBY 17.50 18.78 2.36 16.42 6.58 %
PROS HOLDING INC PRO 35.00 38.25 5.40 32.85 6.54 %
MARATHON PETROLEUM CORP MPC 72.50 72.52 4.45 68.07 6.51 %
PROSHARES ULTRA BASIC MATERI UYM 68.00 68.46 4.60 63.86 6.48 %
NOVANTA INC NOVT 65.00 68.55 7.50 61.05 6.47 %
DBV TECHNOLOGIES S.A ADS DBVT 15.00 17.29 3.20 14.09 6.46 %
GENERAC HOLDINGS INC GNRC 50.00 50.87 3.90 46.97 6.45 %
SUMMIT MATERIALS INC SUM 25.00 25.84 2.35 23.49 6.43 %
SKYWORKS SOLUTIONS INC SWKS 95.00 96.99 7.70 89.29 6.39 %
AZZ INC AZZ 55.00 55.50 3.80 51.70 6.38 %
PROSH ULTRASHORT NASDAQ BIOTECH BIS 16.00 16.74 1.70 15.04 6.38 %
MSG NETWORKS INC MSGN 22.50 23.45 2.30 21.15 6.38 %
UNIVERSAL CORP VA UVV 65.00 65.70 4.60 61.10 6.38 %
SCANA CORP NEW SCG 40.00 40.12 2.50 37.62 6.33 %
CONOCOPHILLIPS COP 70.00 70.01 4.15 65.86 6.29 %
WAGEWORKS INC WAGE 50.00 51.65 4.60 47.05 6.27 %
COPA HOLDINGS, S.A CPA 95.00 97.01 7.60 89.41 6.25 %
YEXT INC YEXT 17.50 18.87 2.40 16.47 6.25 %
ISHARES MSCI TURKEY ETF TUR 27.00 27.97 2.55 25.42 6.22 %
CLOUDERA INC CLDR 12.50 14.57 2.80 11.77 6.20 %
FACEBOOK INC (A) FB 205.00 209.94 16.90 193.04 6.20 %
APTIV PLC APTV 92.50 92.94 5.80 87.14 6.15 %
LGI HOMES INC LGIH 55.00 59.91 8.10 51.81 6.16 %
POSCO ADR PKX 65.00 67.54 6.30 61.24 6.14 %
QUANTA SERVICES INC PWR 33.00 33.29 2.20 31.09 6.14 %
ADOBE SYSTEMS INC ADBE 255.00 257.54 17.20 240.34 6.10 %
ITRON INC ITRI 60.00 61.35 4.80 56.55 6.10 %
PANHANDLE OIL & GAS INC PHX 20.00 20.45 1.60 18.85 6.10 %
MONOTYPE IMAGING TYPE 20.00 20.20 1.35 18.85 6.10 %
STEEL DYNAMICS INC STLD 46.00 46.96 3.60 43.36 6.09 %
ANIXTER INTL INC AXE 70.00 74.70 8.70 66.00 6.06 %
CALUMET SPEC PROD PART L.P. CLMT 7.00 7.75 1.15 6.60 6.06 %
KINROSS GOLD CORP KGC 3.50 3.69 0.39 3.30 6.06 %
MATRIX SVC CO MTRX 17.50 19.20 2.70 16.50 6.06 %
AMERISOURCEBERGEN CORP ABC 82.50 84.70 6.90 77.80 6.04 %
CVS HEALTH CORP CVS 65.00 65.26 3.95 61.31 6.02 %
LIVANOVA PLC LIVN 100.00 104.42 10.10 94.32 6.02 %
PACCAR INC PCAR 62.50 62.75 3.80 58.95 6.02 %
CAL MAINE FOODS INC CALM 45.00 45.95 3.50 42.45 6.01 %
PAYLOCITY HOLDING CORPORATION PCTY 60.00 64.90 8.30 56.60 6.01 %
Q2 HOLDINGS INC QTWO 60.00 62.80 6.20 56.60 6.01 %
EDWARDS LIFESCIENCES CORP EW 150.00 152.62 11.10 141.52 5.99 %
LOUISIANA PAC CORP LPX 26.00 26.73 2.20 24.53 5.99 %
ALLERGAN PLC AGN 170.00 171.79 11.35 160.44 5.96 %
MADISON SQUARE GARDEN CO NEW MSG 320.00 323.74 21.70 302.04 5.95 %
PLANTRONICS INC PLT 70.00 72.97 6.90 66.07 5.95 %
NEOPHOTONICS CORP NPTN 5.00 6.42 1.70 4.72 5.93 %
BOSTON SCIENTIFIC CORP BSX 33.00 33.77 2.61 31.16 5.91 %
CAMTEK LTD CAMT 7.36 8.10 1.15 6.95 5.90 %
CATERPILLAR INC CAT 135.00 136.82 9.35 127.47 5.91 %
CADENCE DESIGNS SYS CDNS 45.00 45.14 2.65 42.49 5.91 %
EDGEWELL PERSONAL CARE CO EPC 50.00 52.82 5.60 47.22 5.89 %
LIFEPOINT HEALTH INC LPNT 45.00 47.90 5.40 42.50 5.88 %
MCKESSON CORP MCK 130.00 132.90 10.10 122.80 5.86 %
O'REILLY AUTOMOTIVE INC ORLY 290.00 297.33 23.40 273.93 5.87 %
DIREX DAILY 20 PLUS YR TR BEAR 3X (AXTWE TMV 19.00 19.40 1.45 17.95 5.85 %
VERA BRADLEY INC VRA 12.50 13.76 1.95 11.81 5.84 %
NOODLES & COMPANY (A) NDLS 10.00 11.75 2.30 9.45 5.82 %
PGT INNOVATIONS INC PGTI 20.00 21.55 2.65 18.90 5.82 %
RUTH'S HOSPITALITY GROUP INC. RUTH 30.00 30.25 1.90 28.35 5.82 %
PROSHARES ULTRASHORT SILVER ZSL 36.00 36.97 2.95 34.02 5.82 %
ABBVIE INC ABBV 87.50 88.91 6.20 82.71 5.79 %
BANKUNITED INC BKU 40.00 40.01 2.20 37.81 5.79 %
DOLLAR TREE INC DLTR 85.00 86.44 6.10 80.34 5.80 %
VOYA FINANCIAL INC VOYA 48.00 48.97 3.60 45.37 5.80 %
RAMBUS INC RMBS 13.00 13.30 1.01 12.29 5.78 %
EXONE COMPANY (THE) XONE 7.50 7.59 0.50 7.09 5.78 %
ANTERO RESOURCES CORP AR 20.00 21.16 2.25 18.91 5.76 %
ECOPETROL S.A. ADR EC 20.00 20.86 1.95 18.91 5.76 %
ALPHABET INC. (C) GOOG 1,180.00 1,184.91 69.30 1,115.61 5.77 %
EVERBRIDGE INC. EVBG 45.00 49.65 7.10 42.55 5.76 %
MOHAWK INDS INC MHK 220.00 224.23 16.10 208.13 5.70 %
PLANET FITNESS INC PLNT 45.00 49.87 7.30 42.57 5.71 %
CHICO'S FAS INC CHS 8.00 8.92 1.35 7.57 5.68 %
OWENS-ILLINOIS INC OI 16.00 16.59 1.45 15.14 5.68 %
VARIAN MEDICAL SYSTEMS INC VAR 115.00 116.41 7.60 108.81 5.69 %
SALESFORCE.COM INC CRM 145.00 146.87 9.65 137.22 5.67 %
OLIN CORP OLN 28.00 28.80 2.30 26.50 5.66 %
MAIDEN HLDGS LTD MHLD 7.50 8.25 1.15 7.10 5.63 %
PATRICK INDS INC PATK 60.00 60.20 3.40 56.80 5.63 %
TILE SHOP HOLDINGS INC TTS 7.50 8.80 1.70 7.10 5.63 %
ADTRAN INC ADTN 16.00 16.50 1.35 15.15 5.61 %
BOEING COMPANY BA 350.00 354.90 23.50 331.40 5.61 %
SCIENCE APPLICATIONS INTERNATIONAL CORP SAIC 85.00 86.30 5.80 80.50 5.59 %
LENNAR CORP LEN 52.50 54.68 4.95 49.73 5.57 %
LEGG MASON INC LM 33.00 33.36 2.10 31.26 5.57 %
DOLLAR GENERAL CORP NEW DG 97.50 98.17 5.80 92.37 5.55 %
FERRARI N.V. RACE 135.00 140.00 12.10 127.90 5.55 %
L. B. FOSTER COMPANY FSTR 20.00 22.35 3.40 18.95 5.54 %
TIFFANY & CO NEW TIF 135.00 136.37 8.45 127.92 5.53 %
BALL CORP BLL 37.50 37.59 2.05 35.54 5.51 %
HUNTSMAN CORP HUN 30.00 30.93 2.50 28.43 5.52 %
SANDERSON FARMS INC SAFM 95.00 99.04 9.00 90.04 5.51 %
MALIBU BOATS, INC. CL A MBUU 35.00 38.58 5.40 33.18 5.49 %
MINERAL TECH INC MTX 75.00 75.70 4.60 71.10 5.49 %
QAD INC.(A) QADA 50.00 50.60 3.20 47.40 5.49 %
COTY INC COTY 13.00 13.95 1.62 12.33 5.43 %
WATERS CORP WAT 195.00 197.15 12.20 184.95 5.43 %
ARRIS INTERNATIONAL PLC ARRS 25.00 26.22 2.50 23.72 5.40 %
RADIAN GROUP INC RDN 17.00 17.93 1.80 16.13 5.39 %
IPATH SERIES B BLOOMBERG SUGAR SGGB 40.00 40.70 2.75 37.95 5.40 %
ADTALEM GLOBAL EDUCATION INC ATGE 50.00 52.85 5.40 47.45 5.37 %
BARRETT BUSINESS SERVICES BBSI 95.00 97.36 7.20 90.16 5.37 %
CORNING INC GLW 29.00 29.12 1.60 27.52 5.38 %
STATE STREET CORP STT 85.00 85.87 5.20 80.67 5.37 %
RAYMOND JAMES FIN INC RJF 95.00 95.07 4.90 90.17 5.36 %
SYNTEL INC SYNT 35.00 39.13 5.90 33.23 5.33 %
AZUL S.A. ADS AZUL 17.50 19.12 2.50 16.62 5.29 %
VULCAN MATERIALS CO VMC 120.00 123.88 9.90 113.98 5.28 %
L BRANDS INC LB 30.00 31.70 3.20 28.50 5.26 %
QUICKLOGIC CORP QUIK 1.00 1.15 0.20 0.95 5.26 %
VANECK VECTORS RUSSIA ETF RSX 21.00 21.04 1.09 19.95 5.26 %
TRINSEO S. A. TSE 70.00 72.80 6.30 66.50 5.26 %
NOBLE ENERGY INC NBL 32.50 34.68 3.80 30.88 5.25 %
J.B. HUNT TRANSPORT SERVICES INC JBHT 120.00 121.26 7.20 114.06 5.21 %
ROSS STORES INC ROST 85.00 86.59 5.80 80.79 5.21 %
MARKETAXESS HLDGS INC MKTX 210.00 210.22 10.60 199.62 5.20 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 106.00 106.66 5.90 100.76 5.20 %
TRANSDIGM GROUP INC TDG 360.00 364.89 22.70 342.19 5.20 %
KNIGHT-SWIFT TRANSPORTATION HOLDINGS INC KNX 35.00 37.98 4.70 33.28 5.17 %
AGILENT TECHNOLOGIES INC A 62.50 63.85 4.40 59.45 5.13 %
EVERTEC INC EVTC 22.50 23.25 1.85 21.40 5.14 %
PARKER HANNIFIN CORP PH 160.00 163.47 11.30 152.17 5.15 %
TEUCRIUM SOYBEAN FUND SOYB 16.00 16.02 0.80 15.22 5.12 %
WENDY'S COMPANY WEN 17.00 17.42 1.25 16.17 5.13 %
HELEN OF TROY LTD HELE 115.00 116.50 7.10 109.40 5.12 %
AVNET INC AVT 43.00 43.61 2.70 40.91 5.11 %
C.H. ROBINSON WRLDWDE INC CHRW 90.00 90.32 4.70 85.62 5.12 %
GIBRALTAR INDUSTRIES INC ROCK 35.00 39.30 6.00 33.30 5.11 %
FIFTH THIRD BANCORP FITB 28.00 28.49 1.84 26.65 5.07 %
H&E EQUIPMENT SVCS INC HEES 35.00 39.01 5.70 33.31 5.07 %
HARLEY - DAVIDSON INC HOG 40.00 41.62 3.55 38.07 5.07 %
LKQ CORPORATION LKQ 32.50 33.78 2.85 30.93 5.08 %
RYDER SYS INC R 72.50 74.70 5.70 69.00 5.07 %
PROSHARES ULTRAPRO SHORT RUSSELL 2000 NE SRTY 22.00 22.24 1.30 20.94 5.06 %
RAYONIER ADVANCED MATERIALS INC RYAM 15.00 17.08 2.80 14.28 5.04 %
TRUE BLUE INC TBI 25.00 27.60 3.80 23.80 5.04 %
IPATH BLOOMBERG COCOA SUBINDEX TR 6/24/3 NIB 27.00 27.66 1.95 25.71 5.02 %
DUN & BRADSTREET CORP NEW DNB 125.00 128.04 9.00 119.04 5.01 %
PHILLIPS 66 PSX 110.00 110.36 5.60 104.76 5.00 %
CIVEO CORP (CDA) CVEO 4.00 4.21 0.40 3.81 4.99 %
MAXIM INTEGRATED PRODS INC MXIM 60.00 61.45 4.30 57.15 4.99 %
BANK OF AMERICA CORP NEW BAC 30.00 30.13 1.55 28.58 4.97 %
PLAINS GP HOLDINGS L.P. PAGP 23.00 23.46 1.55 21.91 4.97 %
ENTEGRIS INCORPORATED ENTG 35.00 37.85 4.50 33.35 4.95 %
AMPLIFY TRANSFORMATIONAL DATA SHARING BLOK 20.00 20.36 1.30 19.06 4.93 %
GILEAD SCIENCE INC GILD 75.00 77.37 5.90 71.47 4.94 %
APPLE INC AAPL 190.00 191.44 10.30 181.14 4.89 %
DXC TECHNOLOGY COMPANY DXC 85.00 87.04 6.00 81.04 4.89 %
HUMANA INC HUM 315.00 317.81 17.50 300.31 4.89 %
NOW INCORPORATED DNOW 12.50 14.17 2.25 11.92 4.87 %
IQVIA HOLDINGS INC IQV 110.00 111.11 6.20 104.91 4.85 %
GLOBAL PAYMENT INC GPN 115.00 117.12 7.40 109.72 4.81 %
MORGAN STANLEY A SHR FD CAF 22.50 22.57 1.10 21.47 4.80 %
MOODY'S CORPORATION MCO 185.00 185.42 8.90 176.52 4.80 %
NIELSEN HOLDINGS PLC NLSN 29.00 29.87 2.20 27.67 4.81 %
SONIC AUTOMOTIVE INC SAH 17.50 18.15 1.45 16.70 4.79 %
TPI COMPOSITES, INC TPIC 25.00 29.56 5.70 23.86 4.78 %
ORTHOFIX INTL NV OFIX 60.00 60.02 2.75 57.27 4.77 %
STERICYCLE INC SRCL 65.00 68.25 6.20 62.05 4.75 %
WORLDPAY INC WP 85.00 87.04 5.90 81.14 4.76 %
GENERAL DYNAMICS CORP GD 195.00 195.28 9.10 186.18 4.74 %
BHP BILLITON LTD ADS BHP 48.00 48.48 2.64 45.84 4.71 %
ISHARES MSCI CHILE ETF ECH 46.00 46.48 2.55 43.93 4.71 %
iShares China Large-Cap ETF FXI 42.00 42.39 2.28 40.11 4.71 %
HUANENG POWER INTERNATIONAL INC ADS HNP 30.00 30.40 1.75 28.65 4.71 %
ANDEAVOR ANDV 135.00 136.94 8.00 128.94 4.70 %
CBS CORPORATION CBS 55.00 57.23 4.70 52.53 4.70 %
CHINANET ONLINE HOLDINGS INC CNET 2.00 2.31 0.40 1.91 4.71 %
J.C. PENNEY CO INC (HLDG CO) JCP 2.00 2.50 0.59 1.91 4.71 %
3M COMPANY MMM 200.00 201.95 10.95 191.00 4.71 %
NEPTUNE TECH & BIORESOURCE NEPT 2.00 2.81 0.90 1.91 4.71 %
OCCIDENTAL PETE CORP OXY 82.50 83.08 4.30 78.78 4.72 %
NORTHROP GRUMMAN CORP NOC 320.00 323.93 18.30 305.63 4.70 %
VF CORP VFC 92.50 92.94 4.60 88.34 4.71 %
GOLDMAN SACHS GROUP INC GS 230.00 231.69 12.00 219.69 4.69 %
DORMAN PRODUCTS INC DORM 70.00 73.17 6.30 66.87 4.68 %
FIRST TRUST NYSE ARCA BIOTECH FBT 150.00 150.70 7.40 143.30 4.68 %
HARRIS CORP HRS 150.00 150.90 7.60 143.30 4.68 %
UBS GROUP AG UBS 15.00 15.38 1.05 14.33 4.68 %
UNITED NATURAL FOODS INC UNFI 40.00 43.21 5.00 38.21 4.68 %
Uniti Group Inc UNIT 15.00 17.43 3.10 14.33 4.68 %
WALKER & DUNLOP INC WD 55.00 59.54 7.00 52.54 4.68 %
CSX CORP CSX 67.50 69.46 4.95 64.51 4.63 %
H.B. FULLER COMPANY FUL 55.00 56.26 3.70 52.56 4.64 %
UNIVERSAL INSURANCE HOLDINGS UVE 35.00 37.65 4.20 33.45 4.63 %
FRESHPET INC FRPT 25.00 29.30 5.40 23.90 4.60 %
RAYTHEON COMPANY NEW RTN 200.00 201.44 10.25 191.19 4.61 %
SCHLUMBERGER LTD SLB 65.00 66.09 3.95 62.14 4.60 %
SOLARIS OILFIELD INFRASTRUCTURE INC SOI 12.50 14.20 2.25 11.95 4.60 %
AES CORPORATION AES 13.00 13.03 0.60 12.43 4.59 %
FLEETCOR TECHNOLOGIES INC FLT 210.00 219.09 18.30 200.79 4.59 %
LAB CORP OF AMERICA NEW LH 185.00 186.94 10.00 176.94 4.56 %
T-MOBILE US INC TMUS 57.50 59.25 4.25 55.00 4.55 %
OFG BANCORP OFG 15.00 15.90 1.55 14.35 4.53 %
TIVITY HEALTH INC TVTY 30.00 34.70 6.00 28.70 4.53 %
ENERGIZER HOLDINGS INC NEW ENR 60.00 63.91 6.50 57.41 4.51 %
REGAL BELOIT CORP RBC 80.00 83.15 6.60 76.55 4.51 %
ASA GOLD & PRECIOUS METALS LIMITED ASA 10.00 10.02 0.45 9.57 4.49 %
ISHARES NORTH AMERICAN TECH-SOFTWARE IGV 195.00 195.81 9.20 186.61 4.50 %
WYNDHAM DESTINATIONS INC WYND 45.00 46.86 3.80 43.06 4.51 %
VANECK VECTORS CHINAAMC SME-CHINEXT ETF CNXT 29.00 29.01 1.25 27.76 4.45 %
BUCKEYE PARTNERS LP BPL 33.00 33.10 1.50 31.60 4.43 %
RPM INTERNATIONAL INC RPM 60.00 61.65 4.20 57.45 4.44 %
ALLISON TRANSMISSION HOLDINGS INC ALSN 40.00 41.91 3.60 38.31 4.41 %
ANGI HOMESERVICES INC ANGI 15.00 16.67 2.30 14.37 4.38 %
CHARLES RIVER LABS INTL INC CRL 120.00 124.27 9.30 114.97 4.38 %
MISTRAS GROUP INC MG 20.00 21.56 2.40 19.16 4.38 %
ISHARES MSCI CHINA ETF MCHI 63.00 63.66 3.30 60.36 4.37 %
PLAINS ALL AMERN PIPELINE LP PAA 23.00 23.84 1.80 22.04 4.36 %
UNION PACIFIC CORP UNP 140.00 141.41 7.20 134.21 4.31 %
CONMED CORP CNMD 70.00 73.43 6.30 67.13 4.28 %
UNITED TECHNOLOGIES CORP UTX 130.00 130.26 5.60 124.66 4.28 %
LEAF GROUP LTD LFGR 11.00 11.60 1.05 10.55 4.27 %
WATSCO INC WSO 185.00 185.73 8.30 177.43 4.27 %
WESTERN UNION CO (THE) WU 20.00 20.28 1.10 19.18 4.28 %
KRATOS DEFENSE & SEC SOLU INC KTOS 12.50 13.24 1.25 11.99 4.25 %
KRANESHARES CSI CHINA INTERNET ETF KWEB 58.00 58.53 2.90 55.63 4.26 %
ENERGOUS CORPORATION WATT 12.50 14.49 2.50 11.99 4.25 %
DENNY'S CORPORATION DENN 15.00 15.89 1.50 14.39 4.24 %
GOLAR LNG PARTNERS LP GMLP 15.00 15.09 0.70 14.39 4.24 %
NASDAQ 100 INDEX NEW CALC NDX 7,350.00 7,350.23 295.70 7,054.53 4.19 %
NICE LTD NICE 105.00 109.08 8.30 100.78 4.19 %
BANK OZK OZK 40.00 41.99 3.60 38.39 4.19 %
CINTAS CORP CTAS 200.00 203.57 11.60 191.97 4.18 %
REPLIGEN CORP RGEN 45.00 48.79 5.60 43.19 4.19 %
COMCAST CORP NEW CL A CMCSA 32.50 34.30 3.10 31.20 4.17 %
HYATT HOTELS CORP H 80.00 82.30 5.50 76.80 4.17 %
HEWLETT PACKARD ENTERPRISE CO HPE 15.00 15.47 1.07 14.40 4.17 %
PLATFORM SPECIALTY PRODUCTS CORP PAH 10.00 11.75 2.15 9.60 4.17 %
QUOTIENT TECHNOLOGY INC QUOT 12.50 14.65 2.65 12.00 4.17 %
URANIUM ENERGY CORP UEC 1.00 1.66 0.70 0.96 4.17 %
ENCORE WIRE CORP WIRE 45.00 48.70 5.50 43.20 4.17 %
APOGEE ENTERPRISES INC APOG 45.00 48.51 5.30 43.21 4.14 %
TAPESTRY INC TPR 45.00 48.32 5.10 43.22 4.12 %
AGCO CORP AGCO 55.00 59.33 6.50 52.83 4.11 %
TD AMERITRADE HLDG CORP AMTD 55.00 57.43 4.60 52.83 4.11 %
CASEYS GEN STORES INC CASY 105.00 109.67 8.80 100.87 4.09 %
GENUINE PARTS CO GPC 97.50 98.06 4.40 93.66 4.10 %
DIREX DAILY 20 PLUS YR TR BULL 3X (AXTWE TMF 18.00 18.99 1.70 17.29 4.11 %
FEDERAL SIGNAL CORP FSS 22.50 24.17 2.55 21.62 4.07 %
KELLY SVC INC KELYA 22.50 22.92 1.30 21.62 4.07 %
MEDTRONIC PLC MDT 87.50 88.02 3.95 84.07 4.08 %
NOVA MEASURING INSTRUMENTS NVMI 25.00 28.32 4.30 24.02 4.08 %
ROPER TECHNOLOGIES INC ROP 280.00 284.74 15.70 269.04 4.07 %
BADGER METER INC BMI 50.00 52.55 4.50 48.05 4.06 %
AMERICAN INTL GROUP NEW AIG 52.50 53.32 2.86 50.46 4.04 %
AAR CORP AIR 45.00 46.75 3.50 43.25 4.05 %
PNC FINANCIAL SVCS GROUP INC PNC 140.00 142.50 7.95 134.55 4.05 %
COPART INC CPRT 55.00 58.98 6.10 52.88 4.01 %
HP INC HPQ 22.00 22.94 1.79 21.15 4.02 %
HESS MIDSTREAM PARTNERS LP HESM 20.00 20.73 1.50 19.23 4.00 %
S&P GLOBAL INC SPGI 210.00 212.33 10.40 201.93 4.00 %
AUTOMATIC DATA PROCESSING ADP 135.00 137.33 7.50 129.83 3.98 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 32.00 32.09 1.31 30.78 3.96 %
FLUIDIGM CORPORATION FLDM 5.00 6.56 1.75 4.81 3.95 %
RCI HOSPITALITY HOLDINGS, INC RICK 30.00 32.26 3.40 28.86 3.95 %
DOUGLAS DYNAMICS INC PLOW 45.00 48.60 5.30 43.30 3.93 %
TELEPHONE & DATA SYS INC DEL NEW TDS 22.50 24.40 2.75 21.65 3.93 %
FUTUREFUEL CORP FF 12.50 13.48 1.45 12.03 3.91 %
PROSHARES ULTRASHORT GOLD MINERS GDXS 15.00 15.09 0.65 14.44 3.88 %
VANGUARD INFO TECH ETF VGT 190.00 190.20 7.30 182.90 3.88 %
HOME DEPOT INC HD 200.00 202.45 9.85 192.60 3.84 %
Hancock Whitney Corporation HWC 50.00 51.65 3.50 48.15 3.84 %
ABBOTT LABS ABT 62.50 63.32 3.10 60.22 3.79 %
REGIONS FINANCIAL CORP NEW RF 17.00 17.82 1.44 16.38 3.79 %
COLGATE PALMOLIVE CO CL 65.00 65.95 3.30 62.65 3.75 %
GRIDSUM HOLDING INC GSUM 5.00 6.47 1.65 4.82 3.73 %
SOUTHSIDE BANCSHARES INC SBSI 35.00 35.09 1.35 33.74 3.73 %
AMERICA MOVIL S A B DE C V ADS AMX 16.00 16.73 1.30 15.43 3.69 %
BRADY CORPORATION BRC 35.00 37.35 3.60 33.75 3.70 %
ENLINK MIDSTREAM PARTNERS LP ENLK 15.00 15.52 1.05 14.47 3.66 %
HERSHEY COMPANY (THE) HSY 90.00 91.92 5.10 86.82 3.66 %
ACCENTURE PLC (IRELAND) ACN 165.00 166.52 7.30 159.22 3.63 %
PDF SOLUTIONS INC PDFS 10.00 11.70 2.05 9.65 3.63 %
WESCO AIRCRAFT HOLDINGS INC WAIR 10.00 12.10 2.45 9.65 3.63 %
STANDARD MTR PRODS INC SMP 45.00 48.53 5.10 43.43 3.62 %
SUN LIFE FINANCIAL INC SLF 40.00 40.36 1.75 38.61 3.60 %
E.L.F. BEAUTY INC ELF 12.50 14.92 2.85 12.07 3.56 %
SERVICEMASTER GLOBAL HOLDINGS INC SERV 55.00 57.71 4.60 53.11 3.56 %
SPDR IDX SH FDS S&P EMG ASIA PACIFIC GMF 100.00 100.08 3.50 96.58 3.54 %
SYSCO CORP SYY 70.00 71.00 3.40 67.60 3.55 %
EXPEDITORS INTL WASH INC EXPD 70.00 73.42 5.80 67.62 3.52 %
INTERNATIONAL FLVRS & FRAG IFF 125.00 128.94 8.20 120.74 3.53 %
JOHNSON AND JOHNSON JNJ 125.00 125.85 5.10 120.75 3.52 %
ZIX CORPORATION ZIXI 5.00 5.58 0.75 4.83 3.52 %
CUBESMART CUBE 30.00 30.69 1.70 28.99 3.48 %
MEDNAX INCORPORATED MD 40.00 43.45 4.80 38.65 3.49 %
WILLIAMS COS INC WMB 28.00 28.80 1.74 27.06 3.47 %
FASTENAL CO FAST 55.00 57.46 4.30 53.16 3.46 %
TEUCRIUM COMMODITY TR CORN FD SHS ETF CORN 16.00 16.32 0.85 15.47 3.43 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 54.00 54.58 2.37 52.21 3.43 %
AIR LEASE CORP AL 40.00 42.68 4.00 38.68 3.41 %
AFLAC INCORPORATED AFL 42.50 43.06 1.95 41.11 3.38 %
CDK GLOBAL INC CDK 65.00 67.07 4.20 62.87 3.39 %
ISHARES MSCI EUROZONE ETF EZU 42.00 42.08 1.45 40.63 3.37 %
CGI GROUP INC GIB 65.00 65.73 2.85 62.88 3.37 %
iShares Russell 2000 ETF IWM 168.00 168.48 5.97 162.51 3.38 %
TC PIPELINES LP TCP 30.00 31.02 2.00 29.02 3.38 %
iShares S&P Small-Cap 600 Value ETF IJS 168.00 168.13 5.60 162.53 3.37 %
PROGRESSIVE CORP OH PGR 57.50 59.83 4.20 55.63 3.36 %
INTL BUSINESS MACHINES IBM 145.00 146.35 6.05 140.30 3.35 %
PINNACLE FINANCIAL PART INC PNFP 60.00 62.95 4.90 58.05 3.36 %
TOTAL SYS SVC INC TSS 85.00 89.57 7.30 82.27 3.32 %
VENTAS INC VTR 57.50 58.25 2.60 55.65 3.32 %
ENDEAVOUR SILVER CORP EXK 2.50 2.97 0.55 2.42 3.31 %
KEYW HOLDINGS CORP (THE) KEYW 7.50 9.16 1.90 7.26 3.31 %
PEMBINA PIPELINE CORP PBA 35.00 35.03 1.15 33.88 3.31 %
APTARGROUP INC ATR 95.00 95.78 3.80 91.98 3.28 %
IBERIABANK CORP IBKC 80.00 82.85 5.40 77.45 3.29 %
FIRST HORIZON NATL CORP FHN 17.00 17.61 1.15 16.46 3.28 %
LIBERTY MEDIA CORP (C) LIBE FOR ONE FWONK 35.00 38.19 4.30 33.89 3.28 %
XENCOR INC XNCR 40.00 42.33 3.60 38.73 3.28 %
NVENT ELECTRIC PLC NVT 22.50 24.59 2.80 21.79 3.26 %
KORNIT DIGITAL LTD. KRNT 17.50 19.05 2.10 16.95 3.24 %
RAVEN INDS INC RAVN 35.00 39.70 5.80 33.90 3.24 %
ATHENE HOLDING LTD ATH 40.00 43.95 5.20 38.75 3.23 %
SPDR EURO STOXX 50 FEZ 39.00 39.33 1.55 37.78 3.23 %
BAXTER INTL INC BAX 72.50 75.00 4.75 70.25 3.20 %
VANGUARD INDUSTRIAL ETF VIS 141.00 141.02 4.40 136.62 3.21 %
QIAGEN NV QGEN 35.00 36.92 3.00 33.92 3.18 %
KLX INC KLXI 72.50 72.52 2.25 70.27 3.17 %
PRUDENTIAL PLC ADS PUK 45.00 46.82 3.20 43.62 3.16 %
CHUBB LIMITED CB 130.00 133.23 7.20 126.03 3.15 %
ISHARES EDGE MSCI USA MOMENTUM FACTOR MTUM 113.00 113.65 4.10 109.55 3.15 %
CITI TRENDS INC CTRN 25.00 28.84 4.60 24.24 3.14 %
NEOGENOMICS INC NEO 12.50 14.12 2.00 12.12 3.14 %
Invesco S&P SmallCap Health Care ETF PSCH 135.00 135.69 4.80 130.89 3.14 %
COCA-COLA EUROPEAN PARTNERS PLC CCE 41.00 41.96 2.20 39.76 3.12 %
iShares Russell 2000 Growth ETF IWO 210.00 212.83 9.20 203.63 3.13 %
SYNOVUS FINANCIAL CORP SNV 52.50 54.61 3.70 50.91 3.12 %
HEICO CORPORATION HEI 76.00 77.71 4.00 73.71 3.11 %
DONALDSON INC DCI 45.00 46.20 2.55 43.65 3.09 %
GLOBAL EAGLE ENTERTAINMENT INC ENT 2.00 2.74 0.80 1.94 3.09 %
GASLOG LTD GLOG 15.00 16.95 2.40 14.55 3.09 %
INDEPENDENT BK CORP IBCP 25.00 25.70 1.45 24.25 3.09 %
ISHARES CORE S&P SMALL CAP ETF IJR 86.00 86.72 3.30 83.42 3.09 %
HERMAN MILLER INC MLHR 35.00 38.35 4.40 33.95 3.09 %
PROSHARES SHORT DOW30 DOG 58.00 58.02 1.75 56.27 3.07 %
Daseke, Inc. DSKE 7.50 9.53 2.25 7.28 3.02 %
iShares Russell 1000 Growth ETF IWF 149.00 149.43 4.80 144.63 3.02 %
NATIONAL HEALTHCARE CP NHC 70.00 70.30 2.35 67.95 3.02 %
EXXON MOBIL CORP XOM 80.00 81.40 3.75 77.65 3.03 %
AMERICAN ELECTRIC POWER INC AEP 70.00 70.41 2.45 67.96 3.00 %
iShares Russell 2000 Value ETF IWN 134.00 134.39 4.30 130.09 3.01 %
RAYONIER INC REIT RYN 35.00 36.13 2.15 33.98 3.00 %
CONSOLIDATED EDISON INC ED 77.50 78.05 2.80 75.25 2.99 %
TORCHMARK CORP TMK 80.00 83.47 5.80 77.67 3.00 %
PPG INDS INC PPG 100.00 105.00 7.90 97.10 2.99 %
PENSKE AUTOMOTIVE GR INC PAG 45.00 48.90 5.20 43.70 2.97 %
iShares U.S. Financials ETF IYF 120.00 120.85 4.30 116.55 2.96 %
COCA COLA CO KO 45.00 45.28 1.57 43.71 2.95 %
ACXIOM CORP ACXM 40.00 43.56 4.70 38.86 2.93 %
BALCHEM CORP BCPC 95.00 99.89 7.60 92.29 2.94 %
CRAFT BREW ALLIANCE INC BREW 17.50 19.65 2.65 17.00 2.94 %
VANECK VECTORS RARE EARTH/STRATGIC METAL REMX 22.00 22.62 1.25 21.37 2.95 %
UNILEVER NV NEW ADS UN 57.50 57.97 2.10 55.87 2.92 %
WESTERN GAS PARTNERS, LP WES 49.00 49.81 2.20 47.61 2.92 %
ISHARES CORE S&P MIDCAP ETF IJH 199.00 199.39 6.00 193.39 2.90 %
ACTUANT CORP NEW ATU 25.00 28.00 3.70 24.30 2.88 %
STARTEK INC SRT 5.00 6.81 1.95 4.86 2.88 %
QUEST DIAGNOSTICS INC DGX 110.00 114.46 7.50 106.96 2.84 %
ISHARES MSCI RUSSIA ETF ERUS 33.00 33.39 1.30 32.09 2.84 %
iShares Russell 3000 ETF IWV 166.00 166.77 5.30 161.47 2.81 %
SIMPLY GOOD FOODS COMPANY SMPL 15.00 17.04 2.45 14.59 2.81 %
TUCOWS INC (A) TCX 55.00 59.70 6.20 53.50 2.80 %
CREDICORP LTD BAP 220.00 229.57 15.50 214.07 2.77 %
EXANTAS CAPITAL CORP XAN 10.00 10.43 0.70 9.73 2.77 %
COTT CORPORATION COT 15.00 16.50 1.90 14.60 2.74 %
iShares U.S. Healthcare Providers ETF IHF 181.00 181.86 5.70 176.16 2.75 %
iShares Russell 1000 ETF IWB 156.00 156.02 4.20 151.82 2.75 %
AMAG PHARMACEUTICALS INC. AMAG 21.00 21.85 1.40 20.45 2.69 %
LEIDOS HOLDINGS INC LDOS 60.00 64.34 5.90 58.44 2.67 %
NRG YIELD INC NYLD 17.50 17.90 0.85 17.05 2.64 %
INVESCO BUYBACK ACHIVERS PKW 58.00 58.21 1.70 56.51 2.64 %
VANECK VECTORS AGRIBUSINESS ETF MOO 62.00 62.57 2.15 60.42 2.62 %
OPEN TEXT CORP OTEX 35.00 37.91 3.80 34.11 2.61 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 64.00 64.88 2.50 62.38 2.60 %
SOUTHERN COMPANY SO 47.00 47.52 1.71 45.81 2.60 %
TIM PARTICIPACOES S A ADS TSU 15.00 17.27 2.65 14.62 2.60 %
TOTAL S A ADS TOT 60.00 61.49 3.00 58.49 2.58 %
CONTINENTAL BUILDING PRODUCTS INC CBPX 30.00 32.35 3.10 29.25 2.56 %
WISDOM TREE EURO SM CAP DIV DFE 65.00 65.63 2.25 63.38 2.56 %
PEOPLE'S UNITED FINL INC PBCT 18.00 18.30 0.75 17.55 2.56 %
ROYAL BK OF SCOT GRP PLC ADS RBS 6.00 6.45 0.60 5.85 2.56 %
TEEKAY OFFSHORE PRTNRS L.P. TOO 2.00 2.50 0.55 1.95 2.56 %
HOLLY ENERGY PARTNERS L P HEP 30.00 30.01 0.75 29.26 2.53 %
iShares Russell 1000 Value ETF IWD 123.00 123.07 3.10 119.97 2.53 %
iShares Russell Mid-Cap ETF IWR 215.00 216.84 7.10 209.74 2.51 %
CADIZ INC CDZI 12.50 13.20 1.00 12.20 2.46 %
CECO ENVIRONMENTAL CORP CECE 5.00 6.78 1.90 4.88 2.46 %
GREENLIGHT CAPITAL RE LTD GLRE 12.50 14.00 1.80 12.20 2.46 %
INVESCO DYNAMIC PHARMACEUTICALS ETF PJP 69.00 69.99 2.65 67.34 2.47 %
TETRAPHASE PHARMACEUTICALS INC TTPH 2.50 3.04 0.60 2.44 2.46 %
DOMINION ENERGY MIDSTREAM PARTNERS LP DM 15.00 16.55 1.90 14.65 2.39 %
SUNCOKE ENERGY PARTNERS L P SXCP 15.00 15.85 1.20 14.65 2.39 %
ENI S P A ADS E 37.50 37.73 1.10 36.63 2.38 %
SILGAN HLDGS INC SLGN 25.00 26.62 2.20 24.42 2.38 %
VANGUARD VALUE ETF VTV 106.00 106.65 3.10 103.55 2.37 %
WESTERN GAS EQUITY PARTNERS LP WGP 35.00 36.04 1.85 34.19 2.37 %
iShares Russell Mid-Cap Value ETF IWS 89.00 89.46 2.50 86.96 2.35 %
GLAXO SMITH KLINE PLC ADS GSK 41.00 41.87 1.80 40.07 2.32 %
PROLOGIS INC PLD 60.00 62.44 3.80 58.64 2.32 %
RLJ LODGING TRUST RLJ 22.50 23.09 1.10 21.99 2.32 %
GLOBAL X CHINA FINANCIALS CHIX 16.00 16.74 1.10 15.64 2.30 %
PRO SH ULTRA SHORT MSCI EAFE EFU 23.00 23.39 0.90 22.49 2.27 %
ISHARES COHEN & STEERS REIT ETF ICF 99.00 99.06 2.25 96.81 2.26 %
VANGUARD FINANCIALS ETF VFH 69.00 69.92 2.45 67.47 2.27 %
FEDERAL RLTY INVT TR (MD) FRT 120.00 124.26 6.90 117.36 2.25 %
DIREX DAILY 7-10 YR TREA BULL 3X (AXSVTN TYD 40.00 40.47 1.35 39.12 2.24 %
VANGUARD TOTAL WRLD STK ETF VT 74.00 74.89 2.50 72.39 2.22 %
VANGUARD DIVND APPRECIATION ETF VIG 105.00 105.15 2.40 102.75 2.19 %
REXNORD CORP NEW RXN 25.00 29.77 5.30 24.47 2.17 %
GRIFOLS S.A (B) NON VTG GRFS 20.00 21.33 1.75 19.58 2.15 %
SL GREEN REALTY CORP SLG 95.00 99.31 6.30 93.01 2.14 %
ISHARES U.S. TELECOMMUNICATIONS ETF IYZ 27.00 27.69 1.25 26.44 2.12 %
WRIGHT MEDICAL GROUP N.V. NEW WMGI 22.50 24.99 2.95 22.04 2.09 %
BGC PARTNERS INC BGCP 10.00 11.00 1.20 9.80 2.04 %
BOJANGLES INC BOJA 12.50 14.70 2.45 12.25 2.04 %
CISION LTD CISN 15.00 16.50 1.80 14.70 2.04 %
CENTERPOINT ENERGY INC HLDG CO CNP 27.00 27.76 1.30 26.46 2.04 %
PROSHARES ULTRASHORT EURO EUO 22.00 22.66 1.10 21.56 2.04 %
FARMLAND PARTNERS INC FPI 5.00 6.50 1.60 4.90 2.04 %
GCP APPLIED TECHNOLOGIES INC GCP 25.00 29.40 4.90 24.50 2.04 %
MERCER INTERNATIONAL INC MERC 15.00 17.30 2.60 14.70 2.04 %
MONEYGRAM INTERNATIONAL INC MGI 5.00 6.30 1.40 4.90 2.04 %
NEOS THERAPEUTICS INC NEOS 5.00 6.15 1.25 4.90 2.04 %
PROASSURANCE CORPORATION PRA 35.00 39.00 4.70 34.30 2.04 %
TEEKAY LNG PARTNERS L.P. TGP 15.00 16.40 1.70 14.70 2.04 %
VITAMIN SHOPPE INC VSI 5.00 7.35 2.45 4.90 2.04 %
FLY LEASING LTD ADR FLY 12.50 13.76 1.50 12.26 1.96 %
PROSHARES SHORT S&P 500 SH 28.00 28.46 1.00 27.46 1.97 %
EATON VANCE CORP EV 50.00 53.36 4.30 49.06 1.92 %
FIRST MIDWEST BANCORP FMBI 25.00 26.23 1.70 24.53 1.92 %
VANGUARD MATERIALS ETF VAW 132.00 132.66 3.10 129.56 1.88 %
ISH GLOBAL TIMBER & FORESTRY ETF WOOD 75.00 75.01 1.40 73.61 1.89 %
FIRST TRUST EMERGING MARKETS ALPHADEX FD FEM 25.00 25.74 1.20 24.54 1.87 %
FT ETF VI FT NASDAQ TECH DIV TDIV 36.00 36.64 1.30 35.34 1.87 %
Trimble Inc. TRMB 30.00 34.85 5.40 29.45 1.87 %
BELLICUM PHARMACEUTICALS, INC BLCM 5.00 7.41 2.50 4.91 1.83 %
DRIVE SHACK INC DS 5.00 7.06 2.15 4.91 1.83 %
SPRINT CORP S 5.00 5.46 0.55 4.91 1.83 %
VG FTSE ALL-WR EX US SM CP VSS 115.00 115.34 2.40 112.94 1.82 %
FIRST TRUST NASDAQ CYBERSECURITY ETF CIBR 27.00 27.72 1.20 26.52 1.81 %
WPP PLC ADS WPP 75.00 76.03 2.35 73.68 1.79 %
HILLTOP HLDGS INC HTH 20.00 22.10 2.45 19.65 1.78 %
ADVANTAGE OIL & GAS LTD AAV 3.00 3.30 0.35 2.95 1.69 %
DIREX DLY RL EST BEAR 3X SH DRV 9.00 9.75 0.90 8.85 1.69 %
HACKETT GROUP INC (THE) HCKT 15.00 16.80 2.05 14.75 1.69 %
BP MIDSTREAM PARTNERS LP BPMP 20.00 21.52 1.85 19.67 1.68 %
UNILEVER PLC NEW ADR UL 55.00 57.09 3.00 54.09 1.68 %
ISHARES MSCI EAFE GROWTH ETF EFG 80.00 80.57 1.85 78.72 1.63 %
FIDELITY SOUTHERN CORP LION 22.50 24.90 2.75 22.15 1.58 %
IMPERIAL OIL LTD IMO 30.00 32.55 3.00 29.55 1.52 %
SCHWAB U.S. LARGE-CAP ETF SCHX 67.00 67.05 1.00 66.05 1.44 %
COGNEX CORP CGNX 40.00 44.95 5.50 39.45 1.39 %
WISDOMTREE U.S. DIVIDEND EX-FINANCIALS DTN 87.00 87.97 2.15 85.82 1.37 %
EURONAV NV EURN 7.50 8.45 1.05 7.40 1.35 %
NEW RESIDENTIAL INVESTMENT CORP NEW NRZ 18.00 18.46 0.70 17.76 1.35 %
TRANSCANADA CORP HLDG CO TRP 40.00 44.27 4.80 39.47 1.34 %
BWX TECHNOLOGIES INC BWXT 60.00 64.84 5.60 59.24 1.28 %
BARRON'S 400 ETF BFOR 44.00 44.50 1.05 43.45 1.27 %
FORTRESS TRANSPORTATION & INFRASTRUCTURE FTAI 17.50 18.68 1.40 17.28 1.27 %
U.S. XPRESS ENTERPRISES INC USX 12.50 14.85 2.50 12.35 1.21 %
ACI WORLDWIDE INC. ACIW 25.00 26.56 1.85 24.71 1.17 %
KITE REALTY GROUP TRUST KRG 15.00 16.63 1.80 14.83 1.15 %
PROSHARES ULTRA 7-10 YR TR UST 53.00 53.80 1.40 52.40 1.15 %
ISHARES CORE HIGH DIVIDEND ETF HDV 85.00 85.74 1.65 84.09 1.08 %
LADDER CAPITAL CORP LADR 15.00 15.94 1.10 14.84 1.08 %
GOLDMAN SACHS EQUAL WEIGHT U.S. LG CAP GSEW 45.00 45.23 0.70 44.53 1.06 %
HILL INTL INC HIL 5.00 6.00 1.05 4.95 1.01 %
TERRAFORM POWER INC TERP 10.00 10.65 0.75 9.90 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.