In the Money Covered Calls for 02/15/2019 - 180 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
AXOVANT SCIENCES LTD AXON 2.00 2.05 0.50 1.55 29.03 %
TETRAPHASE PHARMACEUTICALS INC TTPH 2.50 2.85 0.90 1.95 28.21 %
SANGAMO THERAPEUTICS INC SGMO 15.00 15.35 3.50 11.85 26.58 %
TANDEM DIABETES CARE INC. TNDM 33.00 33.88 7.80 26.08 26.53 %
CALIFORNIA RESOURCES CORP CRC 29.00 29.27 6.30 22.97 26.25 %
POLARITY TE INC COOL 25.00 25.56 5.40 20.16 24.01 %
NEKTAR THERAPEUTICS NKTR 60.00 60.03 11.60 48.43 23.89 %
INSMED INC INSM 20.00 20.99 4.80 16.19 23.53 %
ASSEMBLY BIOSCIENCES INC ASMB 35.00 36.55 8.20 28.35 23.46 %
OMEROS CORPORATION OMER 20.00 20.92 4.70 16.22 23.30 %
ZSCALER, INC. ZS 40.00 40.29 7.70 32.59 22.74 %
ENDOLOGIX INC ELGX 2.50 2.54 0.50 2.04 22.55 %
INTRA-CELLULAR THERAPIES INC. ITCI 17.50 19.08 4.80 14.28 22.55 %
NEPTUNE TECH & BIORESOURCE NEPT 3.00 3.05 0.60 2.45 22.45 %
SPECTRUM PHARMACEUTICALS INC SPPI 22.00 22.78 4.70 18.08 21.68 %
PROSHARES ULTRASHORT MSCI BRAZIL CAPPED BZQ 55.00 55.66 10.30 45.36 21.25 %
DIREXION DAILY SEMICOND BULL 3X SH SOXL 140.00 142.06 26.50 115.56 21.15 %
STEIN MART INC SMRT 2.50 2.62 0.55 2.07 20.77 %
WINDSTREAM HOLDINGS INC WIN 5.00 5.14 0.97 4.17 19.90 %
KARYOPHARM THERAPEUTICS INC KPTI 17.50 17.90 3.30 14.60 19.86 %
YIRENDAI LTD ADS YRD 17.50 17.66 3.00 14.66 19.37 %
PAGSEGURO DIGITAL LTD PAGS 25.00 26.76 5.80 20.96 19.27 %
SAREPTA THERAPEUTICS INC SRPT 130.00 130.25 21.10 109.15 19.10 %
NEOS THERAPEUTICS INC NEOS 5.00 5.70 1.50 4.20 19.05 %
QUICKLOGIC CORP QUIK 1.00 1.04 0.20 0.84 19.05 %
DIEBOLD NIXDORF INC DBD 2.50 4.21 2.10 2.11 18.48 %
IMMUNOMEDICS INC IMMU 20.00 21.00 4.10 16.90 18.34 %
SAVARA INC SVRA 10.00 10.60 2.15 8.45 18.34 %
ALLIANCE ONE INTERNATIONAL INC AOI 17.50 17.75 2.95 14.80 18.24 %
TRONOX LTD TROX 15.00 15.31 2.55 12.76 17.55 %
J.JILL INC JILL 7.50 8.29 1.90 6.39 17.37 %
AUDENTES THERAPEUTICS, INC. BOLD 30.00 33.04 7.40 25.64 17.00 %
CARVANA CO CVNA 55.00 55.42 8.40 47.02 16.97 %
MEET GROUP INC (THE) MEET 4.00 4.02 0.60 3.42 16.96 %
REATA PHARMACEUTICALS, INC. RETA 70.00 72.16 12.30 59.86 16.94 %
CORCEPT THERAPEUTICS INC CORT 12.00 12.92 2.65 10.27 16.85 %
EGAIN CORPORATION EGAN 12.50 14.40 3.70 10.70 16.82 %
TESLA INC TSLA 300.00 305.50 48.45 257.05 16.71 %
ROCKWELL MEDICAL INC RMTI 4.00 4.18 0.75 3.43 16.62 %
3-D SYSTEMS CORP DDD 19.00 19.04 2.72 16.32 16.42 %
FUNKO INC. (A) FNKO 17.50 19.84 4.80 15.04 16.36 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 2.50 2.61 0.46 2.15 16.28 %
ZAGG INC (DELAWARE) ZAGG 15.00 15.35 2.45 12.90 16.28 %
ICHOR HOLDINGS ICHR 20.00 21.31 4.10 17.21 16.21 %
SAGE THERAPEUTICS, INC SAGE 150.00 152.08 22.80 129.28 16.03 %
LUMBER LIQUIDATORS HOLDINGS INC LL 17.00 17.11 2.45 14.66 15.96 %
ARATANA THERAPEUTICS INC PETX 5.00 5.07 0.75 4.32 15.74 %
TAILORED BRANDS INC TLRD 21.00 21.57 3.40 18.17 15.58 %
CHEMOCENTRYX INC CCXI 11.00 11.03 1.50 9.53 15.42 %
WAYFAIR INC W 115.00 119.31 19.60 99.71 15.33 %
BOOT BARN HOLDINGS INC BOOT 25.00 27.09 5.40 21.69 15.26 %
EHEALTH INC EHTH 30.00 30.03 4.00 26.03 15.25 %
OKTA INC. (A) OKTA 55.00 55.23 7.50 47.73 15.23 %
CINCINNATI BELL INC CBB 12.50 13.00 2.15 10.85 15.21 %
DBV TECHNOLOGIES S.A ADS DBVT 17.50 18.80 3.60 15.20 15.13 %
INSYS THERAPEUTICS INC INSY 7.00 7.73 1.65 6.08 15.13 %
MACOM Technology Solutions Holdings, Inc MTSI 20.00 21.89 4.50 17.39 15.01 %
BLUEBIRD BIO INC BLUE 155.00 158.00 23.00 135.00 14.81 %
QUDIAN INC ADS QD 7.00 7.35 1.25 6.10 14.75 %
ISHARES MSCI TURKEY ETF TUR 21.00 21.25 2.95 18.30 14.75 %
BELLICUM PHARMACEUTICALS, INC BLCM 5.00 6.51 2.15 4.36 14.68 %
ALKERMES PLC ALKS 44.00 44.53 6.10 38.43 14.49 %
J.C. PENNEY CO INC (HLDG CO) JCP 1.50 1.79 0.48 1.31 14.50 %
ENERGOUS CORPORATION WATT 12.50 12.67 1.75 10.92 14.47 %
DOMO, INC. (B) DOMO 17.50 18.00 2.70 15.30 14.38 %
ULTRAGENYX PHARMACEUTICAL INC RARE 75.00 78.10 12.50 65.60 14.33 %
COHERENT INC COHR 180.00 181.18 23.70 157.48 14.30 %
LILIS ENERGY INC LLEX 4.00 4.05 0.55 3.50 14.29 %
ABERCROMBIE & FITCH CO ANF 27.00 27.63 4.00 23.63 14.26 %
ANTARES PHARMA INCORPORATED ATRS 2.50 3.39 1.20 2.19 14.16 %
RH RH 150.00 150.95 19.50 131.45 14.11 %
BEIGENE LTD. BGNE 155.00 157.32 21.40 135.92 14.04 %
CHICO'S FAS INC CHS 10.00 10.07 1.30 8.77 14.03 %
OASIS PETROLEUM INC NEW OAS 12.00 12.08 1.55 10.53 13.96 %
BRIDGEPOINT EDUCATION INC BPI 13.00 13.16 1.75 11.41 13.94 %
AMBARELLA INC AMBA 37.50 38.03 5.10 32.93 13.88 %
TENET HEALTHCARE CORP THC 33.00 33.99 5.00 28.99 13.83 %
CAREDX, INC CDNA 15.00 17.28 4.10 13.18 13.81 %
YELP INCORPORATED YELP 45.00 45.32 5.75 39.57 13.72 %
PROSHARES ULTRASHORT BLOOMBERG NAT GAS KOLD 36.00 36.96 5.30 31.66 13.71 %
APPIAN CORPORATION APPN 35.00 36.19 5.40 30.79 13.67 %
BALLARD POWER SYSTEMS INC BLDP 3.00 3.04 0.40 2.64 13.64 %
CASTLIGHT HEALTH INC CSLT 2.50 3.10 0.90 2.20 13.64 %
NEURALSTEM, INC CUR 1.00 1.18 0.30 0.88 13.64 %
GOGO INC. GOGO 4.00 4.57 1.05 3.52 13.64 %
STAMPS.COM INC STMP 230.00 231.70 29.20 202.50 13.58 %
NEVRO CORP NVRO 60.00 62.00 9.10 52.90 13.42 %
MAMMOTH ENERGY SERVICES INC TUSK 30.00 32.47 6.00 26.47 13.34 %
YANDEX N.V. (A) YNDX 31.00 31.27 3.90 27.37 13.26 %
CLOUDERA INC CLDR 12.50 13.59 2.55 11.04 13.22 %
AMAG PHARMACEUTICALS INC. AMAG 24.00 24.15 2.95 21.20 13.21 %
HORTONWORKS, INC HDP 20.00 21.17 3.50 17.67 13.19 %
AVIS BUDGET GROUP INC CAR 34.00 34.95 4.90 30.05 13.14 %
FRONTIER COMMUNICATIONS CORP FTR 5.00 5.32 0.90 4.42 13.12 %
AGIOS PHARMACEUTICALS INC AGIO 75.00 76.01 9.70 66.31 13.11 %
EXELIXIS INC EXEL 19.00 19.20 2.40 16.80 13.10 %
ACCELERON PHARMA INC XLRN 45.00 48.39 8.60 39.79 13.09 %
SUNRUN INC. RUN 12.00 12.97 2.35 10.62 12.99 %
PACIRA PHARMACEUTICALS INC PCRX 45.00 46.35 6.50 39.85 12.92 %
MYRIAD GENETICS INC MYGN 41.00 41.67 5.30 36.37 12.73 %
STAR BULK CARRIERS CORP SBLK 12.50 12.64 1.55 11.09 12.71 %
REDFIN CORPORATION RDFN 17.00 17.19 2.10 15.09 12.66 %
BOINGO WIRELESS INC WIFI 31.00 31.02 3.50 27.52 12.65 %
MONGODB INC MDB 60.00 64.75 11.40 53.35 12.46 %
PROSHARES ULTRA SEMICONDUCTORS USD 42.00 42.05 4.70 37.35 12.45 %
ADMA BIOLOGICS ADMA 5.00 5.60 1.15 4.45 12.36 %
FITBIT INC (A) FIT 5.00 5.70 1.25 4.45 12.36 %
LEXINFINTECH HOLDINGS LX 10.00 11.10 2.20 8.90 12.36 %
VOXX INTL CORP VOXX 5.00 5.35 0.90 4.45 12.36 %
EDITAS MEDICINE INC EDIT 25.00 29.86 7.60 22.26 12.31 %
SEA LIMITED ADS SE 12.50 13.58 2.45 11.13 12.31 %
ZILLOW GROUP INC. (C) Z 45.00 46.27 6.20 40.07 12.30 %
YY INC YY 70.00 73.64 11.30 62.34 12.29 %
SEABRIDGE GOLD INC SA 11.00 11.10 1.30 9.80 12.24 %
FLEXION THERAPEUTICS INC FLXN 20.00 21.93 4.10 17.83 12.17 %
FOOT LOCKER INC FL 50.00 50.70 6.10 44.60 12.11 %
MATRIX SVC CO MTRX 20.00 20.15 2.30 17.85 12.04 %
YEXT INC YEXT 22.50 23.78 3.70 20.08 12.05 %
BLUELINX HOLDINGS INC BXC 30.00 34.58 7.80 26.78 12.02 %
VIPSHOP HOLDINGS LTD ADS VIPS 7.00 7.15 0.90 6.25 12.00 %
HEALTH INSURANCE INNOVATIONS INC. (A) HIIQ 50.00 53.15 8.50 44.65 11.98 %
COTY INC COTY 12.00 12.22 1.50 10.72 11.94 %
TILE SHOP HOLDINGS INC TTS 7.50 7.75 1.05 6.70 11.94 %
GW PHARMACEUTICALS PLC GWPH 135.00 136.06 15.40 120.66 11.88 %
LGI HOMES INC LGIH 55.00 55.96 6.80 49.16 11.88 %
TAL EDUCATION GROUP ADS TAL 30.00 31.12 4.30 26.82 11.86 %
NEOPHOTONICS CORP NPTN 7.50 8.66 1.95 6.71 11.77 %
SWITCH INC SWCH 10.00 10.30 1.35 8.95 11.73 %
SM ENERGY CO SM 25.00 27.39 5.00 22.39 11.66 %
VISTA OUTDOOR INC VSTO 17.50 18.49 2.80 15.69 11.54 %
MODEL N INC MODN 16.00 16.05 1.70 14.35 11.50 %
FORESCOUT TECHNOLOGIES, INC FSCT 30.00 32.81 5.90 26.91 11.48 %
TRANSOCEAN LTD NEW RIG 10.00 10.76 1.79 8.97 11.48 %
MCDERMOTT INTERNATIONAL INC MDR 18.00 18.46 2.30 16.16 11.39 %
ZILLOW INC (A) ZG 45.00 46.24 5.80 40.44 11.28 %
IRHYTHM TECHNOLOGIES, INC. IRTC 80.00 82.12 10.20 71.92 11.23 %
DIREXION DAILY HEALTHCARE BULL 3X SHARES CURE 58.00 58.39 6.20 52.19 11.13 %
AMERICAN EAGLE OUTFITTERS NEW AEO 27.00 27.90 3.60 24.30 11.11 %
BENEFITFOCUS INC BNFT 35.00 36.90 5.40 31.50 11.11 %
CYTOKINETICS INCORPORATED CYTK 7.00 7.20 0.90 6.30 11.11 %
DHI GROUP INC DHX 2.00 2.10 0.30 1.80 11.11 %
FLUIDIGM CORPORATION FLDM 5.00 6.80 2.30 4.50 11.11 %
SCHNITZER STEEL INDUSTRIES SCHN 25.00 25.50 3.00 22.50 11.11 %
UNITED THERAPEUTICS CORP UTHR 125.00 125.61 13.10 112.51 11.10 %
VOXELJET AG ADS VJET 3.00 3.30 0.60 2.70 11.11 %
DIREXION DAILY CSI 300 CHINA A SH BUL 2X CHAU 17.00 17.91 2.60 15.31 11.04 %
AERIE PHARMACEUTICALS, INC AERI 60.00 63.95 9.90 54.05 11.01 %
ALEXION PHARMACEUTICALS ALXN 115.00 116.00 12.40 103.60 11.00 %
CITI TRENDS INC CTRN 30.00 30.13 3.10 27.03 10.99 %
PROGENICS PHARMACEUTICAL INC PGNX 7.00 7.81 1.50 6.31 10.94 %
HAIN CELESTIAL GRP INC HAIN 29.00 29.10 2.95 26.15 10.90 %
WPX ENERGY INC WPX 17.00 17.63 2.30 15.33 10.89 %
AARON'S INCORPORATED AAN 49.00 49.20 5.00 44.20 10.86 %
MACY'S INC. M 36.00 36.03 3.55 32.48 10.84 %
ACETO CORP ACET 2.50 3.26 1.00 2.26 10.62 %
CARA THERAPEUTICS INC CARA 17.50 18.92 3.10 15.82 10.62 %
CELLECTIS S.A. CLLS 25.00 28.30 5.70 22.60 10.62 %
CRYOPORT INC CYRX 12.50 13.05 1.75 11.30 10.62 %
KEYW HOLDINGS CORP (THE) KEYW 7.50 7.73 0.95 6.78 10.62 %
PROSHARES ULTRA TECHNOLOGY ROM 113.00 113.75 11.60 102.15 10.62 %
BIO TELEMETRY INC BEAT 55.00 56.95 7.20 49.75 10.55 %
MICHAEL KORS HOLDINGS LTD KORS 72.50 72.98 7.40 65.58 10.55 %
FTS INTERNATIONAL INC FTSI 10.00 10.95 1.90 9.05 10.50 %
GRIDSUM HOLDING INC GSUM 5.00 5.87 1.35 4.52 10.50 %
PURE STORAGE INC PSTG 20.00 22.10 4.00 18.10 10.50 %
TERNIUM SA ADR TX 28.00 28.24 2.90 25.34 10.50 %
U S CONCRETE INC USCR 50.00 51.65 6.40 45.25 10.50 %
BUILDERS FIRSTSOURCE INC BLDR 17.00 17.09 1.70 15.39 10.46 %
SOLARIS OILFIELD INFRASTRUCTURE INC SOI 15.00 16.58 3.00 13.58 10.46 %
L BRANDS INC LB 32.50 32.55 3.10 29.45 10.36 %
CORNERSTONE ON DEMAND INC CSOD 52.50 53.89 6.30 47.59 10.32 %
AEROJET ROCKETDYNE HOLDINGS INC AJRD 35.00 35.85 4.10 31.75 10.24 %
ACCELERATE DIAGNOSTICS INC AXDX 20.00 22.05 3.90 18.15 10.19 %
CASA SYSTEMS INC. CASA 10.00 12.48 3.40 9.08 10.13 %
SPLUNK INC SPLK 100.00 103.41 12.60 90.81 10.12 %
NEUROCRINE BIOSCIENCES INC NBIX 110.00 114.62 14.70 99.92 10.09 %
PAYCOM SOFTWARE INC PAYC 135.00 139.87 17.20 122.67 10.05 %
QORVO INC QRVO 80.00 81.50 8.80 72.70 10.04 %
DXP ENTERPRISES INC DXPE 45.00 46.40 5.50 40.90 10.02 %
CONSTELLIUM N.V. CSTM 11.00 11.30 1.30 10.00 10.00 %
SERVICENOW INC NOW 180.00 180.83 17.20 163.63 10.00 %
PROSHARES ULTRAPRO SHORT RUSSELL 2000 NE SRTY 22.00 22.20 2.20 20.00 10.00 %
NEOGENOMICS INC NEO 12.50 12.67 1.30 11.37 9.94 %
ALUMINUM CORP CHINA LTD ADS ACH 9.00 9.84 1.65 8.19 9.89 %
URANIUM ENERGY CORP UEC 1.00 1.61 0.70 0.91 9.89 %
XPO LOGISTICS INC XPO 100.00 101.71 10.70 91.01 9.88 %
WILDHORSE RESOURCE DEVELOPMENT CORP WRD 17.50 18.83 2.90 15.93 9.86 %
WILLIAM LYON HOMES WLH 20.00 20.71 2.50 18.21 9.83 %
HORIZON PHARMA PLC HZNP 20.00 20.57 2.35 18.22 9.77 %
ACACIA COMMUNICATIONS, INC ACIA 35.00 37.60 5.70 31.90 9.72 %
PLANET FITNESS INC PLNT 50.00 50.78 5.20 45.58 9.70 %
AMERICAN AIRLINES GROUP INC AAL 37.00 37.79 4.05 33.74 9.66 %
FIVE BELOW INC FIVE 105.00 108.64 12.90 95.74 9.67 %
PATTERSON-UTI ENERGY INC PTEN 16.00 16.99 2.40 14.59 9.66 %
CF INDUSTRIES HOLDINGS CF 47.50 47.52 4.20 43.32 9.65 %
WORLD FUEL SERVICES CORP INT 25.00 25.80 3.00 22.80 9.65 %
WAGEWORKS INC WAGE 50.00 52.80 7.20 45.60 9.65 %
WESCO AIRCRAFT HOLDINGS INC WAIR 12.50 13.20 1.80 11.40 9.65 %
ONEMAIN HOLDINGS INC OMF 35.00 35.23 3.30 31.93 9.61 %
LIGAND PHARMACEUTICALS INC LGND 240.00 247.98 29.00 218.98 9.60 %
ON DECK CAPITAL INC ONDK 8.00 9.00 1.70 7.30 9.59 %
INTEGRATED DEVICE TECH INC IDTI 35.00 35.95 4.00 31.95 9.55 %
TECK RESOURCES LIMITED TECK 22.00 22.78 2.69 20.09 9.51 %
ACTIVISION BLIZZARD INC ATVI 67.50 69.15 7.50 61.65 9.49 %
CARGURUS INC CARG 45.00 50.00 8.90 41.10 9.49 %
L. B. FOSTER COMPANY FSTR 22.50 23.15 2.60 20.55 9.49 %
SPRINT CORP S 6.00 6.13 0.65 5.48 9.49 %
AMAZON.COM INC AMZN 1,880.00 1,882.22 164.65 1,717.57 9.46 %
FREEPORT-MCMORAN INC FCX 13.00 13.97 2.09 11.88 9.43 %
DILLARDS INC DDS 72.50 74.57 8.30 66.27 9.40 %
FRONTLINE LTD NEW FRO 5.00 5.12 0.55 4.57 9.41 %
MAKEMYTRIP LIMITED MMYT 25.00 29.95 7.10 22.85 9.41 %
ACUITY BRANDS INC AYI 140.00 143.69 15.70 127.99 9.38 %
SHUTTERSTOCK INC SSTK 49.50 50.86 5.60 45.26 9.37 %
BLACKLINE INC BL 45.00 46.56 5.40 41.16 9.33 %
ANIXTER INTL INC AXE 70.00 71.95 7.90 64.05 9.29 %
CYTOSORBENTS CORPORATION CTSO 10.00 11.55 2.40 9.15 9.29 %
REGENERON PHARMACEUTICALS INC REGN 370.00 374.26 35.70 338.56 9.29 %
GTT COMMUNICATIONS INC GTT 35.00 38.95 6.90 32.05 9.20 %
AGNICO EAGLE MINES LTD AEM 35.00 35.56 3.50 32.06 9.17 %
RAYONIER ADVANCED MATERIALS INC RYAM 20.00 20.89 2.55 18.34 9.05 %
CALERES INC CAL 35.00 36.40 4.30 32.10 9.03 %
DIPLOMAT PHARMACY INC DPLO 17.50 19.05 3.00 16.05 9.03 %
INSTRUCTURE INC INST 35.00 37.90 5.80 32.10 9.03 %
SVB FINANCIAL GROUP SIVB 320.00 320.76 27.30 293.46 9.04 %
QIWI PLC QIWI 12.50 13.87 2.40 11.47 8.98 %
ZUMIEZ INC ZUMZ 25.00 29.15 6.20 22.95 8.93 %
PROSHARES ULTRA NASDAQ BIOTECH BIB 63.00 63.66 5.80 57.86 8.88 %
LENNAR CORP LEN 50.00 50.57 4.65 45.92 8.89 %
POSCO ADR PKX 70.00 70.19 5.90 64.29 8.88 %
TPI COMPOSITES, INC TPIC 25.00 26.86 3.90 22.96 8.89 %
AGCO CORP AGCO 60.00 60.01 4.90 55.11 8.87 %
SANDERSON FARMS INC SAFM 105.00 108.95 12.50 96.45 8.86 %
TREEHOUSE FOODS INC THS 50.00 50.93 5.00 45.93 8.86 %
DR HORTON INC DHI 44.00 44.38 3.95 40.43 8.83 %
NOBLE ENERGY INC NBL 27.50 28.77 3.50 25.27 8.82 %
VEONEER INC VNE 55.00 55.84 5.30 50.54 8.82 %
MERITOR INC MTOR 20.00 21.58 3.20 18.38 8.81 %
SALESFORCE.COM INC CRM 145.00 145.02 11.75 133.27 8.80 %
BRIGHTHOUSE FINANCIAL, INC BHF 40.00 41.48 4.70 36.78 8.75 %
AKAMAI TECHNOLOGIES INC AKAM 70.00 71.44 7.05 64.39 8.71 %
BEAZER HOMES USA INC BZH 12.00 12.84 1.80 11.04 8.70 %
KORNIT DIGITAL LTD. KRNT 17.50 18.60 2.50 16.10 8.70 %
NOODLES & COMPANY (A) NDLS 10.00 11.25 2.05 9.20 8.70 %
REVLON INC REV 15.00 17.30 3.50 13.80 8.70 %
DIREX DAILY 20 PLUS YR TR BEAR 3X (AXTWE TMV 19.00 19.19 1.70 17.49 8.63 %
COHU INC COHU 25.00 25.73 2.70 23.03 8.55 %
COPA HOLDINGS, S.A CPA 85.00 85.40 7.10 78.30 8.56 %
CHINA YUCHAI INTL LTD CYD 18.52 19.11 2.05 17.06 8.56 %
DOLLAR TREE INC DLTR 95.00 95.61 8.10 87.51 8.56 %
NOVANTA INC NOVT 70.00 71.10 6.60 64.50 8.53 %
BED BATH & BEYOND INC BBBY 17.50 18.39 2.26 16.13 8.49 %
SKYWORKS SOLUTIONS INC SWKS 90.00 91.85 8.90 82.95 8.50 %
ZEBRA TECH CORP ZBRA 160.00 163.57 16.10 147.47 8.50 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 39.00 39.70 3.75 35.95 8.48 %
DIREX DAILY 20 PLUS YR TR BULL 3X (AXTWE TMF 19.00 19.12 1.60 17.52 8.45 %
CAMPBELL SOUP CO CPB 42.00 42.04 3.30 38.74 8.42 %
COGNEX CORP CGNX 50.00 52.43 6.30 46.13 8.39 %
MARVELL TECHNOLOGY GRP LTD MRVL 19.00 19.78 2.25 17.53 8.39 %
NIELSEN HOLDINGS PLC NLSN 26.00 26.15 2.15 24.00 8.33 %
VERA BRADLEY INC VRA 12.50 14.24 2.70 11.54 8.32 %
CERUS CORPORATION CERS 6.00 6.89 1.35 5.54 8.30 %
CIVEO CORP (CDA) CVEO 3.00 3.77 1.00 2.77 8.30 %
GODADDY INC GDDY 72.50 73.75 6.80 66.95 8.29 %
MIMECAST LIMITED MIME 35.00 38.22 5.90 32.32 8.29 %
PAYLOCITY HOLDING CORPORATION PCTY 65.00 68.92 8.90 60.02 8.30 %
AMERISOURCEBERGEN CORP ABC 87.50 87.72 6.90 80.82 8.27 %
Daseke, Inc. DSKE 7.50 8.78 1.85 6.93 8.23 %
MOHAWK INDS INC MHK 190.00 190.06 14.50 175.56 8.23 %
RAPID7 INC RPD 30.00 33.42 5.70 27.72 8.23 %
COOPER TIRE & RUBBER CO CTB 29.00 29.75 2.95 26.80 8.21 %
HESS CORPORATION HES 60.00 62.35 6.90 55.45 8.21 %
OLIN CORP OLN 29.00 29.70 2.90 26.80 8.21 %
FERRARI N.V. RACE 120.00 120.80 9.90 110.90 8.21 %
BARRETT BUSINESS SERVICES BBSI 75.00 75.53 6.20 69.33 8.18 %
PROOFPOINT INC PFPT 110.00 114.88 13.20 101.68 8.18 %
IRONWOOD PHARMACEUTICALS INC IRWD 17.50 18.28 2.10 16.18 8.16 %
NOW INCORPORATED DNOW 15.00 16.67 2.80 13.87 8.15 %
LOUISIANA PAC CORP LPX 30.00 30.19 2.45 27.74 8.15 %
Nexstar Media Group, Inc. NXST 75.00 78.35 9.00 69.35 8.15 %
VULCAN MATERIALS CO VMC 110.00 110.34 8.60 101.74 8.12 %
ADTRAN INC ADTN 16.00 16.35 1.55 14.80 8.11 %
EPIZYME INC EPZM 10.00 10.55 1.30 9.25 8.11 %
SURMODICS INC SRDX 70.00 73.45 8.70 64.75 8.11 %
PROSHARES ULTRA BASIC MATERI UYM 68.00 68.50 5.60 62.90 8.11 %
WRIGHT MEDICAL GROUP N.V. NEW WMGI 27.50 27.54 2.10 25.44 8.10 %
EVERBRIDGE INC. EVBG 50.00 54.86 8.60 46.26 8.08 %
NV5 GLOBAL INC NVEE 80.00 83.75 9.70 74.05 8.04 %
ARCH COAL INCORPORATED ARCH 85.00 89.80 11.10 78.70 8.01 %
APTIV PLC APTV 92.50 92.76 7.10 85.66 7.99 %
ZYNERBA PHARMACEUTICALS, INC ZYNE 5.00 6.28 1.65 4.63 7.99 %
STEEL DYNAMICS INC STLD 43.00 43.73 3.90 39.83 7.96 %
LAM RESEARCH CORP LRCX 165.00 169.91 17.05 152.86 7.94 %
ANADARKO PETROLEUM CORP APC 60.00 62.05 6.45 55.60 7.91 %
CITIZENS INC CIA 7.50 7.60 0.65 6.95 7.91 %
MAZOR ROBOTICS LTD MZOR 40.00 44.57 7.50 37.07 7.90 %
T-MOBILE US INC TMUS 65.00 65.90 5.65 60.25 7.88 %
AZUL S.A. ADS AZUL 17.50 18.73 2.50 16.23 7.83 %
OWENS-ILLINOIS INC OI 17.00 17.47 1.70 15.77 7.80 %
INTEGER HOLDINGS CORP ITGR 70.00 71.45 6.50 64.95 7.78 %
IMMERSION CORP IMMR 10.00 11.23 1.95 9.28 7.76 %
RYDER SYS INC R 77.50 77.73 5.80 71.93 7.74 %
FED AGRICULTURAL MTG CORP AGM 75.00 76.73 7.10 69.63 7.71 %
IPATH SERIES B BLOOMBERG SUGAR SGGB 37.00 37.35 3.00 34.35 7.71 %
TIVITY HEALTH INC TVTY 30.00 32.85 5.00 27.85 7.72 %
ANGI HOMESERVICES INC ANGI 17.50 19.45 3.20 16.25 7.69 %
KRANESHARES CSI CHINA INTERNET ETF KWEB 49.00 49.50 4.00 45.50 7.69 %
NATIONAL OILWELL VARCO INC NOV 43.00 43.84 3.90 39.94 7.66 %
AIRGAIN INC AIRG 10.00 11.94 2.65 9.29 7.64 %
HERBALIFE NUTRITION LTD HLF 55.00 56.07 4.95 51.12 7.59 %
RADIAN GROUP INC RDN 19.00 19.91 2.25 17.66 7.59 %
BOEING COMPANY BA 345.00 346.40 25.70 320.70 7.58 %
ENTEGRIS INCORPORATED ENTG 30.00 32.40 4.50 27.90 7.53 %
GREEN BRICK PARTNERS INC GRBK 10.00 10.30 1.00 9.30 7.53 %
HUNTSMAN CORP HUN 31.00 31.53 2.70 28.83 7.53 %
PLANTRONICS INC PLT 65.00 66.75 6.30 60.45 7.53 %
ETHAN ALLEN INTERIORS INC ETH 23.00 23.05 1.65 21.40 7.48 %
HELEN OF TROY LTD HELE 115.00 115.50 8.50 107.00 7.48 %
EDGEWELL PERSONAL CARE CO EPC 55.00 58.08 6.90 51.18 7.46 %
CADENCE DESIGNS SYS CDNS 45.00 45.18 3.30 41.88 7.45 %
PLAINS ALL AMERN PIPELINE LP PAA 27.00 27.08 1.95 25.13 7.44 %
TRINSEO S. A. TSE 75.00 75.20 5.40 69.80 7.45 %
ALLERGAN PLC AGN 185.00 185.60 13.40 172.20 7.43 %
WILLIAMS SONOMA INC WSM 57.50 59.32 5.80 53.52 7.44 %
EDWARDS LIFESCIENCES CORP EW 135.00 139.77 14.10 125.67 7.42 %
MSG NETWORKS INC MSGN 22.50 24.45 3.50 20.95 7.40 %
PGT INNOVATIONS INC PGTI 22.50 24.95 4.00 20.95 7.40 %
DRIVE SHACK INC DS 5.00 5.86 1.20 4.66 7.30 %
QUANTA SERVICES INC PWR 34.00 34.14 2.45 31.69 7.29 %
SIEBERT FINANCIAL CORP SIEB 12.50 13.10 1.45 11.65 7.30 %
ENCORE WIRE CORP WIRE 50.00 50.30 3.70 46.60 7.30 %
TAPESTRY INC TPR 50.00 51.41 4.80 46.61 7.27 %
CALLAWAY GOLF CO (DEL) ELY 22.00 22.52 2.00 20.52 7.21 %
Q2 HOLDINGS INC QTWO 55.00 59.05 7.70 51.35 7.11 %
TIFFANY & CO NEW TIF 125.00 128.56 11.85 116.71 7.10 %
GCP APPLIED TECHNOLOGIES INC GCP 25.00 25.80 2.45 23.35 7.07 %
TELEFONICA BRASIL S.A. ADS VIV 10.00 10.24 0.90 9.34 7.07 %
ITRON INC ITRI 60.00 62.45 6.40 56.05 7.05 %
VOYA FINANCIAL INC VOYA 49.00 49.97 4.20 45.77 7.06 %
COMMSCOPE HOLDING COMPANY INC COMM 30.00 30.88 2.85 28.03 7.03 %
FLEETCOR TECHNOLOGIES INC FLT 210.00 214.19 17.90 196.29 6.98 %
CVS HEALTH CORP CVS 72.50 73.68 5.90 67.78 6.96 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 27.00 27.49 2.25 25.24 6.97 %
BANK OZK OZK 40.00 40.79 3.40 37.39 6.98 %
TRANSDIGM GROUP INC TDG 350.00 353.59 26.40 327.19 6.97 %
8X8 INCORPORATED EGHT 20.00 22.50 3.80 18.70 6.95 %
LEAF GROUP LTD LEAF 10.00 10.70 1.35 9.35 6.95 %
O'REILLY AUTOMOTIVE INC ORLY 320.00 329.96 30.70 299.26 6.93 %
PERRIGO CO PRGO 70.00 72.96 7.50 65.46 6.94 %
GENERAC HOLDINGS INC GNRC 52.50 54.80 5.70 49.10 6.92 %
GILEAD SCIENCE INC GILD 72.50 72.92 5.10 67.82 6.90 %
PLAINS GP HOLDINGS L.P. PAGP 26.00 26.42 2.10 24.32 6.91 %
LKQ CORPORATION LKQ 32.50 33.16 2.75 30.41 6.87 %
MCKESSON CORP MCK 125.00 129.38 12.40 116.98 6.86 %
AMBAC FINANCIAL GROUP INC AMBC 20.00 22.22 3.50 18.72 6.84 %
DOLLAR GENERAL CORP NEW DG 105.00 106.38 8.10 98.28 6.84 %
FUSION TELECOMMS INT'L INC NEW FSNN 2.50 3.84 1.50 2.34 6.84 %
QUOTIENT TECHNOLOGY INC QUOT 12.50 13.90 2.20 11.70 6.84 %
BP MIDSTREAM PARTNERS LP BPMP 20.00 20.63 1.90 18.73 6.78 %
VARIAN MEDICAL SYSTEMS INC VAR 110.00 111.21 8.20 103.01 6.79 %
GRAY TELEVISION INC GTN 15.00 16.90 2.85 14.05 6.76 %
KNIGHT-SWIFT TRANSPORTATION HOLDINGS INC KNX 30.00 32.90 4.80 28.10 6.76 %
COMCAST CORP NEW CL A CMCSA 35.00 35.60 2.81 32.79 6.74 %
MALIBU BOATS, INC. CL A MBUU 35.00 39.49 6.70 32.79 6.74 %
MBIA INCORPORATED MBI 10.00 11.00 1.63 9.37 6.72 %
QAD INC.(A) QADA 50.00 51.15 4.30 46.85 6.72 %
STERICYCLE INC SRCL 60.00 61.42 5.20 56.22 6.72 %
PANHANDLE OIL & GAS INC PHX 17.50 18.45 2.05 16.40 6.71 %
CORNING INC GLW 33.00 33.02 2.09 30.93 6.69 %
IQVIA HOLDINGS INC IQV 120.00 120.28 7.80 112.48 6.69 %
RAMBUS INC RMBS 11.00 11.67 1.36 10.31 6.69 %
TELEPHONE & DATA SYS INC DEL NEW TDS 30.00 30.62 2.50 28.12 6.69 %
CALUMET SPEC PROD PART L.P. CLMT 6.00 6.78 1.15 5.62 6.67 %
ADTALEM GLOBAL EDUCATION INC ATGE 45.00 47.20 5.00 42.20 6.64 %
PINNACLE FINANCIAL PART INC PNFP 65.00 65.15 4.20 60.95 6.64 %
PROSHARES ULTRASHORT SILVER ZSL 40.00 40.61 3.10 37.51 6.64 %
ABBVIE INC ABBV 97.50 98.81 7.35 91.46 6.60 %
COPART INC CPRT 60.00 60.98 4.70 56.28 6.61 %
MONEYGRAM INTERNATIONAL INC MGI 5.00 6.24 1.55 4.69 6.61 %
RUDOLPH TECHNOLOGIES INC RTEC 25.00 27.05 3.60 23.45 6.61 %
ISHARES MSCI CHILE ETF ECH 44.00 44.08 2.80 41.28 6.59 %
APPLE INC AAPL 215.00 217.58 15.80 201.78 6.55 %
BOSTON SCIENTIFIC CORP BSX 34.00 34.41 2.50 31.91 6.55 %
CATERPILLAR INC CAT 135.00 139.34 12.60 126.74 6.52 %
MADISON SQUARE GARDEN CO NEW MSG 290.00 298.17 25.90 272.27 6.51 %
DIREX DLY RL EST BULL 3X SH DRN 23.00 23.95 2.35 21.60 6.48 %
CHARLES RIVER LABS INTL INC CRL 120.00 121.13 8.40 112.73 6.45 %
UNITED INSURANCE HLDGS CORP UIHC 20.00 21.04 2.25 18.79 6.44 %
KELLY SVC INC KELYA 25.00 25.19 1.70 23.49 6.43 %
OWENS CORNING INC OC 55.00 58.28 6.60 51.68 6.42 %
ENERGY RECOVERY INC ERII 7.50 9.10 2.05 7.05 6.38 %
HYDROGENICS CORP NEW HYGS 5.00 5.90 1.20 4.70 6.38 %
PDL BIOPHARMA INC PDLI 2.00 2.33 0.45 1.88 6.38 %
GIBRALTAR INDUSTRIES INC ROCK 40.00 44.90 7.30 37.60 6.38 %
SIMPLY GOOD FOODS COMPANY SMPL 17.50 17.85 1.40 16.45 6.38 %
BANKUNITED INC BKU 40.00 40.42 2.80 37.62 6.33 %
MISTRAS GROUP INC MG 20.00 21.81 3.00 18.81 6.33 %
WALKER & DUNLOP INC WD 50.00 54.63 7.60 47.03 6.32 %
ROSS STORES INC ROST 90.00 91.87 7.20 84.67 6.30 %
STANDARD MTR PRODS INC SMP 50.00 50.64 3.60 47.04 6.29 %
WATERS CORP WAT 185.00 187.55 13.50 174.05 6.29 %
PACCAR INC PCAR 65.00 67.16 6.00 61.16 6.28 %
TUCOWS INC (A) TCX 55.00 55.05 3.30 51.75 6.28 %
ENLINK MIDSTREAM PARTNERS LP ENLK 18.00 18.09 1.15 16.94 6.26 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 85.00 87.39 7.40 79.99 6.26 %
NOVA MEASURING INSTRUMENTS NVMI 25.00 27.63 4.10 23.53 6.25 %
ADT INC ADT 7.50 8.71 1.65 7.06 6.23 %
AMPLIFY TRANSFORMATIONAL DATA SHARING BLOK 19.00 19.29 1.40 17.89 6.20 %
DORMAN PRODUCTS INC DORM 75.00 78.42 7.80 70.62 6.20 %
CSX CORP CSX 72.50 73.69 5.40 68.29 6.16 %
GOLAR LNG PARTNERS LP GMLP 15.00 15.18 1.05 14.13 6.16 %
AVNET INC AVT 47.00 47.58 3.30 44.28 6.14 %
MARKETAXESS HLDGS INC MKTX 185.00 189.08 14.80 174.28 6.15 %
CIRCOR INTL INC CIR 40.00 44.89 7.20 37.69 6.13 %
SCIENCE APPLICATIONS INTERNATIONAL CORP SAIC 85.00 88.99 8.90 80.09 6.13 %
HP INC HPQ 24.00 24.54 1.92 22.62 6.10 %
iShares China Large-Cap ETF FXI 41.50 41.52 2.40 39.12 6.08 %
WORLDPAY INC WP 92.50 94.49 7.30 87.19 6.09 %
CONOCOPHILLIPS COP 67.50 69.77 6.10 63.67 6.02 %
LEGG MASON INC LM 31.00 31.44 2.20 29.24 6.02 %
DOMINION ENERGY MIDSTREAM PARTNERS LP DM 15.00 15.95 1.80 14.15 6.01 %
FRESHPET INC FRPT 30.00 34.30 6.00 28.30 6.01 %
GASLOG LTD GLOG 15.00 16.30 2.15 14.15 6.01 %
HACKETT GROUP INC (THE) HCKT 17.50 18.76 2.25 16.51 6.00 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 102.00 102.83 6.60 96.23 6.00 %
AIR LEASE CORP AL 45.00 45.46 3.00 42.46 5.98 %
J.B. HUNT TRANSPORT SERVICES INC JBHT 120.00 122.34 9.10 113.24 5.97 %
RAYMOND JAMES FIN INC RJF 90.00 91.43 6.50 84.93 5.97 %
ENERGIZER HOLDINGS INC NEW ENR 60.00 64.33 7.70 56.63 5.95 %
PENSKE AUTOMOTIVE GR INC PAG 50.00 51.89 4.70 47.19 5.95 %
ISHARES MSCI CHINA ETF MCHI 59.00 59.59 3.90 55.69 5.94 %
KINROSS GOLD CORP KGC 2.50 2.89 0.53 2.36 5.93 %
MAG SILVER CORP MAG 7.50 8.18 1.10 7.08 5.93 %
CONMED CORP CNMD 75.00 77.71 6.90 70.81 5.92 %
NORTHROP GRUMMAN CORP NOC 290.00 294.39 20.60 273.79 5.92 %
PATRICK INDS INC PATK 60.00 61.35 4.70 56.65 5.91 %
FEDERAL SIGNAL CORP FSS 25.00 26.36 2.75 23.61 5.89 %
FASTENAL CO FAST 57.50 59.51 5.20 54.31 5.87 %
MINERAL TECH INC MTX 65.00 67.00 5.60 61.40 5.86 %
APOGEE ENTERPRISES INC APOG 45.00 49.62 7.10 42.52 5.83 %
MOODY'S CORPORATION MCO 170.00 171.50 10.85 160.65 5.82 %
IPATH BLOOMBERG COCOA SUBINDEX TR 6/24/3 NIB 24.00 24.73 2.05 22.68 5.82 %
SONIC AUTOMOTIVE INC SAH 20.00 21.80 2.90 18.90 5.82 %
BALL CORP BLL 40.00 40.66 2.85 37.81 5.79 %
CAL MAINE FOODS INC CALM 47.50 49.60 4.70 44.90 5.79 %
INSIGHT ENTERPRISES INC NSIT 50.00 54.06 6.80 47.26 5.80 %
H&E EQUIPMENT SVCS INC HEES 30.00 33.56 5.20 28.36 5.78 %
SCHLUMBERGER LTD SLB 62.50 62.83 3.75 59.08 5.79 %
KRATOS DEFENSE & SEC SOLU INC KTOS 12.50 12.92 1.10 11.82 5.75 %
WENDY'S COMPANY WEN 18.00 18.42 1.40 17.02 5.76 %
COOPER COMPANIES INC COO 250.00 257.63 21.20 236.43 5.74 %
HERMAN MILLER INC MLHR 35.00 37.30 4.20 33.10 5.74 %
AMERICAN INTL GROUP NEW AIG 52.50 52.58 2.92 49.66 5.72 %
VF CORP VFC 90.00 91.63 6.50 85.13 5.72 %
AZZ INC AZZ 50.00 53.90 6.60 47.30 5.71 %
CREDICORP LTD BAP 220.00 221.76 13.60 208.16 5.69 %
BANK OF AMERICA CORP NEW BAC 30.00 30.74 2.35 28.39 5.67 %
SUMMIT MATERIALS INC SUM 17.50 19.96 3.40 16.56 5.68 %
AGILENT TECHNOLOGIES INC A 62.50 64.66 5.50 59.16 5.65 %
HILLTOP HLDGS INC HTH 20.00 21.08 2.15 18.93 5.65 %
IBERIABANK CORP IBKC 85.00 86.05 5.60 80.45 5.66 %
LAB CORP OF AMERICA NEW LH 180.00 182.19 11.80 170.39 5.64 %
CASEYS GEN STORES INC CASY 110.00 114.64 10.50 104.14 5.63 %
TEEKAY LNG PARTNERS L.P. TGP 15.00 15.95 1.75 14.20 5.63 %
HEWLETT PACKARD ENTERPRISE CO HPE 16.00 16.67 1.52 15.15 5.61 %
ECOPETROL S.A. ADR EC 20.00 20.49 1.55 18.94 5.60 %
ISHARES NORTH AMERICAN TECH-SOFTWARE IGV 190.00 190.72 10.80 179.92 5.60 %
CRA INT'L INC CRAI 55.00 56.79 4.70 52.09 5.59 %
BHP BILLITON LTD ADS BHP 47.00 47.92 3.40 44.52 5.57 %
GLOBAL PAYMENT INC GPN 115.00 118.67 9.70 108.97 5.53 %
HUMANA INC HUM 320.00 324.62 21.40 303.22 5.53 %
SYNOVUS FINANCIAL CORP SNV 50.00 50.58 3.20 47.38 5.53 %
HARLEY - DAVIDSON INC HOG 40.00 42.26 4.35 37.91 5.51 %
MEDNAX INCORPORATED MD 45.00 46.75 4.10 42.65 5.51 %
NASDAQ 100 INDEX NEW CALC NDX 7,375.00 7,377.54 388.20 6,989.34 5.52 %
BRAINSTORM CELL THERAPEUTICS I BCLI 2.50 3.77 1.40 2.37 5.49 %
ENPHASE ENERGY INC ENPH 2.50 4.77 2.40 2.37 5.49 %
KRONOS WORLDWIDE INC KRO 17.50 19.99 3.40 16.59 5.49 %
UBS GROUP AG UBS 15.00 15.47 1.25 14.22 5.49 %
UNITED NATURAL FOODS INC UNFI 30.00 34.84 6.40 28.44 5.49 %
AMERICA MOVIL S A B DE C V ADS AMX 16.00 16.62 1.45 15.17 5.47 %
REGAL BELOIT CORP RBC 80.00 82.65 6.80 75.85 5.47 %
PARKER HANNIFIN CORP PH 165.00 169.57 13.10 156.47 5.45 %
CRAFT BREW ALLIANCE INC BREW 17.50 19.05 2.45 16.60 5.42 %
PROS HOLDING INC PRO 30.00 34.96 6.50 28.46 5.41 %
FIFTH THIRD BANCORP FITB 29.00 29.69 2.16 27.53 5.34 %
RAYTHEON COMPANY NEW RTN 195.00 199.09 13.95 185.14 5.33 %
STATE STREET CORP STT 82.50 84.96 6.60 78.36 5.28 %
NICE LTD NICE 110.00 110.39 5.90 104.49 5.27 %
ACI WORLDWIDE INC. ACIW 25.00 26.95 3.20 23.75 5.26 %
BADGER METER INC BMI 50.00 52.60 5.10 47.50 5.26 %
Clarus Corporation CLAR 10.00 10.85 1.35 9.50 5.26 %
FIRST TRUST NYSE ARCA BIOTECH FBT 149.00 149.76 8.20 141.56 5.26 %
XENCOR INC XNCR 35.00 39.96 6.70 33.26 5.23 %
H.B. FULLER COMPANY FUL 55.00 57.58 5.30 52.28 5.20 %
VANECK VECTORS RARE EARTH/STRATGIC METAL REMX 19.00 19.66 1.60 18.06 5.20 %
WESTERN GAS EQUITY PARTNERS LP WGP 35.00 35.97 2.70 33.27 5.20 %
ACXIOM CORP ACXM 40.00 44.33 6.30 38.03 5.18 %
UNIVERSAL INSURANCE HOLDINGS UVE 40.00 44.55 6.50 38.05 5.12 %
OCCIDENTAL PETE CORP OXY 77.50 78.55 4.80 73.75 5.08 %
REPLIGEN CORP RGEN 45.00 49.52 6.70 42.82 5.09 %
PHILLIPS 66 PSX 115.00 115.44 6.00 109.44 5.08 %
REGIONS FINANCIAL CORP NEW RF 19.00 19.49 1.41 18.08 5.09 %
RUTH'S HOSPITALITY GROUP INC. RUTH 30.00 30.80 2.25 28.55 5.08 %
HYATT HOTELS CORP H 75.00 78.39 7.00 71.39 5.06 %
CECO ENVIRONMENTAL CORP CECE 7.50 8.79 1.65 7.14 5.04 %
C.H. ROBINSON WRLDWDE INC CHRW 95.00 97.14 6.70 90.44 5.04 %
E.L.F. BEAUTY INC ELF 10.00 11.67 2.15 9.52 5.04 %
GENERAL DYNAMICS CORP GD 190.00 193.68 12.80 180.88 5.04 %
PROGRESSIVE CORP OH PGR 65.00 66.28 4.40 61.88 5.04 %
ZIX CORPORATION ZIXI 5.00 5.56 0.80 4.76 5.04 %
CGI GROUP INC GIB 65.00 65.29 3.40 61.89 5.03 %
HOME DEPOT INC HD 195.00 195.56 9.90 185.66 5.03 %
RCI HOSPITALITY HOLDINGS, INC RICK 30.00 32.87 4.30 28.57 5.01 %
TOTAL S A ADS TOT 60.00 60.09 2.95 57.14 5.01 %
CDK GLOBAL INC CDK 60.00 61.85 4.70 57.15 4.99 %
Uniti Group Inc UNIT 17.50 19.97 3.30 16.67 4.98 %
INTERNATIONAL FLVRS & FRAG IFF 130.00 132.16 8.30 123.86 4.96 %
MEDTRONIC PLC MDT 90.00 90.60 4.85 85.75 4.96 %
VALERO ENERGY PARTNERS LP VLP 40.00 40.52 2.40 38.12 4.93 %
AUTOMATIC DATA PROCESSING ADP 140.00 142.55 9.10 133.45 4.91 %
CINTAS CORP CTAS 210.00 212.78 12.60 200.18 4.91 %
ANTERO RESOURCES CORP AR 15.00 17.50 3.20 14.30 4.90 %
EURONAV NV EURN 7.50 8.00 0.85 7.15 4.90 %
HARRIS CORP HRS 160.00 164.66 12.10 152.56 4.88 %
ALLISON TRANSMISSION HOLDINGS INC ALSN 45.00 47.83 4.90 42.93 4.82 %
GRIFOLS S.A (B) NON VTG GRFS 20.00 20.48 1.40 19.08 4.82 %
ARRIS INTERNATIONAL PLC ARRS 22.50 24.42 2.95 21.47 4.80 %
CONTINENTAL BUILDING PRODUCTS INC CBPX 35.00 38.90 5.50 33.40 4.79 %
LIBERTY MEDIA CORP (C) LIBE FOR ONE FWONK 35.00 35.15 1.75 33.40 4.79 %
RAVEN INDS INC RAVN 35.00 39.10 5.70 33.40 4.79 %
SERVICEMASTER GLOBAL HOLDINGS INC SERV 60.00 61.46 4.20 57.26 4.79 %
PPG INDS INC PPG 105.00 108.42 8.20 100.22 4.77 %
QUEST DIAGNOSTICS INC DGX 110.00 111.44 6.40 105.04 4.72 %
DOUGLAS DYNAMICS INC PLOW 40.00 43.40 5.20 38.20 4.71 %
ROPER TECHNOLOGIES INC ROP 290.00 297.88 20.90 276.98 4.70 %
VANGUARD INFO TECH ETF VGT 193.00 193.74 9.40 184.34 4.70 %
ANDEAVOR ANDV 140.00 144.84 11.10 133.74 4.68 %
HERSHEY COMPANY (THE) HSY 100.00 101.48 5.95 95.53 4.68 %
UNION PACIFIC CORP UNP 145.00 149.46 10.95 138.51 4.69 %
UNITED TECHNOLOGIES CORP UTX 130.00 134.44 10.25 124.19 4.68 %
TOTAL SYS SVC INC TSS 90.00 94.89 8.90 85.99 4.66 %
FIRST HORIZON NATL CORP FHN 18.00 18.65 1.45 17.20 4.65 %
LEIDOS HOLDINGS INC LDOS 70.00 71.72 4.80 66.92 4.60 %
WESTLAKE CHEMICAL PARTNERS LP WLKP 25.00 25.55 1.65 23.90 4.60 %
CHINA RAPID FINANCE LIMITED ADS XRF 2.50 2.89 0.50 2.39 4.60 %
BAXTER INTL INC BAX 70.00 72.04 5.10 66.94 4.57 %
ROYAL BK OF SCOT GRP PLC ADS RBS 6.00 6.24 0.50 5.74 4.53 %
COMMUNITY BANK SYSTEM INC CBU 65.00 65.79 3.60 62.19 4.52 %
HUANENG POWER INTERNATIONAL INC ADS HNP 25.00 26.12 2.20 23.92 4.52 %
AMERICAN VANGUARD CORP AVD 17.50 19.45 2.70 16.75 4.48 %
PNC FINANCIAL SVCS GROUP INC PNC 140.00 144.55 10.55 134.00 4.48 %
WPP PLC ADS WPP 80.00 80.87 4.30 76.57 4.48 %
MANTECH INTERNATIONAL CORP MANT 60.00 63.94 6.50 57.44 4.46 %
DIREX DLY RL EST BEAR 3X SH DRV 8.00 8.66 1.00 7.66 4.44 %
INOVIO PHARMACEUTICALS INC INO 4.00 4.43 0.60 3.83 4.44 %
PENTAIR PLC (IRELAND) PNR 40.00 42.80 4.50 38.30 4.44 %
WATSCO INC WSO 170.00 171.90 9.10 162.80 4.42 %
Hancock Whitney Corporation HWC 50.00 51.90 4.00 47.90 4.38 %
iShares Russell 2000 Growth ETF IWO 210.00 211.27 10.10 201.17 4.39 %
S&P GLOBAL INC SPGI 200.00 203.11 11.50 191.61 4.38 %
Trimble Inc. TRMB 35.00 39.53 6.00 33.53 4.38 %
TD AMERITRADE HLDG CORP AMTD 55.00 59.41 6.70 52.71 4.34 %
VANECK VECTORS RUSSIA ETF RSX 19.00 19.84 1.63 18.21 4.34 %
GLAXO SMITH KLINE PLC ADS GSK 41.00 41.25 1.95 39.30 4.33 %
iShares Russell 2000 ETF IWM 168.00 168.35 7.28 161.07 4.30 %
WILLIAMS COS INC WMB 30.00 30.47 1.71 28.76 4.31 %
RAYONIER INC REIT RYN 35.00 35.46 1.90 33.56 4.29 %
ISHARES MSCI RUSSIA ETF ERUS 31.00 31.78 2.05 29.73 4.27 %
ISHARES MSCI EUROZONE ETF EZU 40.00 40.26 1.90 38.36 4.28 %
PLATFORM SPECIALTY PRODUCTS CORP PAH 10.00 12.39 2.80 9.59 4.28 %
SPDR EURO STOXX 50 FEZ 37.00 37.55 2.05 35.50 4.23 %
QIAGEN NV QGEN 35.00 37.28 3.70 33.58 4.23 %
APTARGROUP INC ATR 100.00 102.76 6.80 95.96 4.21 %
WYNDHAM DESTINATIONS INC WYND 42.50 44.88 4.10 40.78 4.22 %
AXT INC AXTI 5.00 7.35 2.55 4.80 4.17 %
B&G FOODS INC BGS 30.00 32.00 3.20 28.80 4.17 %
BOJANGLES INC BOJA 12.50 14.55 2.55 12.00 4.17 %
EVERTEC INC EVTC 22.50 24.50 2.90 21.60 4.17 %
MEDALLION FINANCIAL CORP MFIN 5.00 5.90 1.10 4.80 4.17 %
OMNOVA SOLUTIONS INC OMN 7.50 9.00 1.80 7.20 4.17 %
ORGANOVO HOLDINS INC ONVO 1.00 1.26 0.30 0.96 4.17 %
SEASPAN CORP SSW 7.50 8.90 1.70 7.20 4.17 %
ISHARES CORE S&P SMALL CAP ETF IJR 88.00 88.19 3.70 84.49 4.15 %
VANGUARD INDUSTRIAL ETF VIS 144.00 144.46 6.20 138.26 4.15 %
SUN LIFE FINANCIAL INC SLF 40.00 40.61 2.20 38.41 4.14 %
ACCENTURE PLC (IRELAND) ACN 160.00 164.89 11.20 153.69 4.11 %
PROSH ULTRASHORT NASDAQ BIOTECH BIS 17.00 17.23 0.90 16.33 4.10 %
RPM INTERNATIONAL INC RPM 60.00 63.93 6.30 57.63 4.11 %
SL GREEN REALTY CORP SLG 105.00 105.86 5.00 100.86 4.10 %
AAR CORP AIR 40.00 44.73 6.30 38.43 4.09 %
COLGATE PALMOLIVE CO CL 65.00 67.50 5.05 62.45 4.08 %
SPDR IDX SH FDS S&P EMG ASIA PACIFIC GMF 98.00 98.06 3.90 94.16 4.08 %
COCA-COLA EUROPEAN PARTNERS PLC CCE 42.00 42.76 2.40 40.36 4.06 %
GENUINE PARTS CO GPC 97.50 98.89 5.20 93.69 4.07 %
TORCHMARK CORP TMK 85.00 88.18 6.50 81.68 4.06 %
iShares Russell 1000 Growth ETF IWF 150.00 150.78 6.60 144.18 4.04 %
CISION LTD CISN 15.00 16.62 2.20 14.42 4.02 %
SCANA CORP NEW SCG 37.50 38.50 2.45 36.05 4.02 %
MAXIM INTEGRATED PRODS INC MXIM 55.00 59.99 7.10 52.89 3.99 %
ABBOTT LABS ABT 62.50 64.72 4.60 60.12 3.96 %
CENTERPOINT ENERGY INC HLDG CO CNP 28.00 28.29 1.35 26.94 3.93 %
iShares S&P Small-Cap 600 Value ETF IJS 170.00 170.21 6.60 163.61 3.91 %
Orthofix Medical Inc. OFIX 50.00 54.23 6.10 48.13 3.89 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 63.00 63.75 3.10 60.65 3.87 %
BWX TECHNOLOGIES INC BWXT 60.00 62.98 5.20 57.78 3.84 %
iShares U.S. Financials ETF IYF 123.00 123.46 5.00 118.46 3.83 %
SUNCOKE ENERGY PARTNERS L P SXCP 15.00 15.90 1.45 14.45 3.81 %
FIDELITY SOUTHERN CORP LION 22.50 23.98 2.30 21.68 3.78 %
MGE ENERGY INC MGEE 65.00 66.85 4.20 62.65 3.75 %
A10 NETWORKS INC ATEN 5.00 6.82 2.00 4.82 3.73 %
CADIZ INC CDZI 12.50 12.75 0.70 12.05 3.73 %
VANECK VECTORS CHINAAMC SME-CHINEXT ETF CNXT 25.00 25.85 1.75 24.10 3.73 %
NATIONAL HEALTHCARE CP NHC 75.00 75.80 3.50 72.30 3.73 %
NVENT ELECTRIC PLC NVT 25.00 27.30 3.20 24.10 3.73 %
REXNORD CORP NEW RXN 25.00 28.80 4.70 24.10 3.73 %
BALCHEM CORP BCPC 100.00 104.95 8.50 96.45 3.68 %
EXPEDITORS INTL WASH INC EXPD 70.00 74.01 6.50 67.51 3.69 %
WESTERN UNION CO (THE) WU 18.00 18.91 1.55 17.36 3.69 %
COTT CORPORATION COT 15.00 15.97 1.50 14.47 3.66 %
iShares Russell 3000 ETF IWV 169.00 169.39 6.30 163.09 3.62 %
MONOTYPE IMAGING TYPE 20.00 21.15 1.85 19.30 3.63 %
DONALDSON INC DCI 45.00 48.54 5.10 43.44 3.59 %
UNIVERSAL CORP VA UVV 55.00 59.70 6.60 53.10 3.58 %
VANGUARD MATERIALS ETF VAW 132.00 132.13 4.70 127.43 3.59 %
CHUBB LIMITED CB 130.00 134.04 8.50 125.54 3.55 %
ISHARES EDGE MSCI USA MOMENTUM FACTOR MTUM 113.00 113.52 4.40 109.12 3.56 %
TEUCRIUM SOYBEAN FUND SOYB 16.00 16.65 1.20 15.45 3.53 %
ATHENE HOLDING LTD ATH 45.00 49.98 6.50 43.48 3.50 %
FORTRESS TRANSPORTATION & INFRASTRUCTURE FTAI 17.50 18.36 1.45 16.91 3.49 %
HEALTHCARE REALTY TRUST INC HR 30.00 30.79 1.80 28.99 3.48 %
UNILEVER PLC NEW ADR UL 55.00 56.35 3.20 53.15 3.48 %
ISHARES CORE S&P MIDCAP ETF IJH 200.00 200.92 7.60 193.32 3.46 %
PROASSURANCE CORPORATION PRA 45.00 47.60 4.10 43.50 3.45 %
PROSHARES SHORT DOW30 DOG 56.00 56.59 2.45 54.14 3.44 %
iShares Russell 2000 Value ETF IWN 135.00 135.14 4.60 130.54 3.42 %
CRESUD SACIF YA CRESY 12.50 14.29 2.20 12.09 3.39 %
CONSOLIDATED EDISON INC ED 80.00 81.17 3.80 77.37 3.40 %
WESTERN GAS PARTNERS, LP WES 50.00 52.27 3.90 48.37 3.37 %
GLOBAL X CHINA FINANCIALS CHIX 16.00 16.63 1.15 15.48 3.36 %
UNILEVER NV NEW ADS UN 55.00 56.72 3.50 53.22 3.34 %
ARC DOCUMENT SOLUTIONS INC ARC 2.50 3.22 0.80 2.42 3.31 %
VANGUARD FINANCIALS ETF VFH 71.00 71.23 2.50 68.73 3.30 %
WISDOM TREE EURO SM CAP DIV DFE 63.00 63.07 2.05 61.02 3.24 %
TC PIPELINES LP TCP 30.00 32.86 3.80 29.06 3.23 %
DIREX DAILY 7-10 YR TREA BULL 3X (AXSVTN TYD 40.00 40.85 2.10 38.75 3.22 %
VANGUARD DIVND APPRECIATION ETF VIG 108.00 108.02 3.40 104.62 3.23 %
HESS MIDSTREAM PARTNERS LP HESM 22.50 24.05 2.25 21.80 3.21 %
HIGHWOODS PROPERTIES INC HIW 50.00 50.39 1.95 48.44 3.22 %
BGC PARTNERS INC BGCP 10.00 11.54 1.85 9.69 3.20 %
iShares Russell 1000 ETF IWB 158.00 158.79 5.70 153.09 3.21 %
BRIXMOR PROPERTY GROUP INC BRX 17.50 18.31 1.35 16.96 3.18 %
ISHARES MSCI SINGAPORE ETF EWS 23.00 23.74 1.45 22.29 3.19 %
VAREX IMAGING CORPORATION VREX 25.00 29.73 5.50 24.23 3.18 %
OPEN TEXT CORP OTEX 35.00 38.83 4.90 33.93 3.15 %
GLADSTONE LAND CORPORATION LAND 12.50 13.22 1.10 12.12 3.14 %
BUCKEYE PARTNERS LP BPL 36.00 36.81 1.90 34.91 3.12 %
iShares Russell 1000 Value ETF IWD 126.00 126.19 4.00 122.19 3.12 %
AGENUS INC AGEN 1.00 1.67 0.70 0.97 3.09 %
ACTUANT CORP NEW ATU 25.00 29.15 4.90 24.25 3.09 %
DELEK LOGISTICS PARTNERS LP DKL 30.00 32.20 3.10 29.10 3.09 %
ENTRAVISION COMMUNICTNS CORP EVC 5.00 5.15 0.30 4.85 3.09 %
COCA COLA CO KO 46.00 46.60 1.97 44.63 3.07 %
SOUTHERN COMPANY SO 46.00 46.97 2.34 44.63 3.07 %
MORGAN STANLEY A SHR FD CAF 20.00 21.31 1.90 19.41 3.04 %
PEOPLE'S UNITED FINL INC PBCT 18.00 18.72 1.25 17.47 3.03 %
FIRST TRUST EMERGING MARKETS ALPHADEX FD FEM 24.00 24.55 1.25 23.30 3.00 %
BRADY CORPORATION BRC 35.00 38.20 4.20 34.00 2.94 %
VANGUARD VALUE ETF VTV 109.00 109.89 4.00 105.89 2.94 %
EATON VANCE CORP EV 50.00 53.08 4.50 48.58 2.92 %
COMMERCE BANCSHARES INC CBSH 70.00 71.12 3.10 68.02 2.91 %
TEUCRIUM COMMODITY TR CORN FD SHS ETF CORN 16.00 16.70 1.15 15.55 2.89 %
GREENLIGHT CAPITAL RE LTD GLRE 12.50 13.15 1.00 12.15 2.88 %
PEMBINA PIPELINE CORP PBA 35.00 35.37 1.35 34.02 2.88 %
PROSHARES ULTRASHORT EURO EUO 23.00 23.86 1.50 22.36 2.86 %
AES CORPORATION AES 13.00 13.94 1.30 12.64 2.85 %
SOUTHSIDE BANCSHARES INC SBSI 35.00 35.63 1.60 34.03 2.85 %
FEDERAL RLTY INVT TR (MD) FRT 125.00 129.36 7.80 121.56 2.83 %
AMERIGAS PARTNERS LP APU 40.00 40.81 1.90 38.91 2.80 %
ISHARES U.S. TELECOMMUNICATIONS ETF IYZ 29.00 29.36 1.15 28.21 2.80 %
AMERICAN ELECTRIC POWER INC AEP 70.00 72.50 4.40 68.10 2.79 %
PROLOGIS INC PLD 65.00 67.43 4.20 63.23 2.80 %
VENTAS INC VTR 57.50 59.67 3.70 55.97 2.73 %
AFLAC INCORPORATED AFL 45.00 46.76 2.94 43.82 2.69 %
Oaktree Specialty Lending Corporation OCSL 5.00 5.02 0.15 4.87 2.67 %
SYSCO CORP SYY 70.00 74.83 6.60 68.23 2.59 %
Atlantica Yield PLC AY 20.00 20.60 1.10 19.50 2.56 %
CUBESMART CUBE 30.00 31.75 2.50 29.25 2.56 %
FANG HOLDINGS LTD ADS SFUN 2.00 2.70 0.75 1.95 2.56 %
CVR PARTNERS LP UAN 2.50 3.54 1.10 2.44 2.46 %
PROSHARES ULTRA 7-10 YR TR UST 54.00 54.13 1.40 52.73 2.41 %
RESOURCES CONNECTION INC RECN 15.00 16.00 1.35 14.65 2.39 %
COMPASS DIVERSIFIED HOLDINGS CODI 17.50 17.65 0.55 17.10 2.34 %
ISHARES MSCI EAFE GROWTH ETF EFG 78.00 78.45 2.20 76.25 2.30 %
INVESCO BUYBACK ACHIVERS PKW 59.00 60.00 2.30 57.70 2.25 %
TRUE BLUE INC TBI 25.00 28.75 4.30 24.45 2.25 %
FLY LEASING LTD ADR FLY 12.50 13.58 1.35 12.23 2.21 %
NEXPOINT RESIDENTIAL TRUST INC NXRT 30.00 32.56 3.20 29.36 2.18 %
ENI S P A ADS E 35.00 36.21 1.95 34.26 2.16 %
FUTUREFUEL CORP FF 12.50 14.49 2.25 12.24 2.12 %
SCHWAB U.S. LARGE-CAP ETF SCHX 68.00 68.23 1.65 66.58 2.13 %
VANGUARD TOTAL WRLD STK ETF VT 74.00 74.71 2.20 72.51 2.05 %
AROTECH CORPORATION ARTX 2.50 3.40 0.95 2.45 2.04 %
EP ENERGY CORP EPE 1.00 1.43 0.45 0.98 2.04 %
INVESCO DYNAMIC PHARMACEUTICALS ETF PJP 72.00 72.96 2.40 70.56 2.04 %
FIRST TRUST NASDAQ CYBERSECURITY ETF CIBR 27.00 27.07 0.60 26.47 2.00 %
HOLLY ENERGY PARTNERS L P HEP 30.00 31.56 2.15 29.41 2.01 %
DUN & BRADSTREET CORP NEW DNB 140.00 141.97 4.70 137.27 1.99 %
ISHARES CORE MSCI TOTAL INTL ETF IXUS 59.00 59.17 1.30 57.87 1.95 %
iShares Russell Mid-Cap ETF IWR 215.00 219.16 8.20 210.96 1.92 %
BARRON'S 400 ETF BFOR 45.00 45.11 0.95 44.16 1.90 %
ISHARES COHEN & STEERS REIT ETF ICF 103.00 103.83 2.75 101.08 1.90 %
iShares Russell Mid-Cap Value ETF IWS 90.00 90.90 2.55 88.35 1.87 %
ISHARES MSCI POLAND ETF EPOL 22.00 22.95 1.35 21.60 1.85 %
WISDOMTREE U.S. DIVIDEND EX-FINANCIALS DTN 91.00 91.25 1.85 89.40 1.79 %
CA INCORPORATED CA 43.00 43.63 1.35 42.28 1.70 %
PROSHARES SHORT S&P 500 SH 27.00 28.00 1.45 26.55 1.69 %
ISHARES CORE HIGH DIVIDEND ETF HDV 89.00 89.68 2.15 87.53 1.68 %
REALNETWORKS INC RNWK 2.50 3.31 0.85 2.46 1.63 %
HEICO CORPORATION HEI 76.00 78.00 3.20 74.80 1.60 %
SYNTEL INC SYNT 40.00 40.57 1.20 39.37 1.60 %
ARCHROCK INC AROC 10.00 12.00 2.15 9.85 1.52 %
IMPERIAL OIL LTD IMO 30.00 30.96 1.40 29.56 1.49 %
KLX INC KLXI 70.00 72.49 3.50 68.99 1.46 %
FR TR CONS STAPLES ALPHADEX FXG 48.00 48.67 1.35 47.32 1.44 %
INDEPENDENT BK CORP IBCP 25.00 25.05 0.40 24.65 1.42 %
BANNER CORPORATION BANR 64.50 66.13 2.50 63.63 1.37 %
ISHARES J.P. MORGAN USD EMERGING MKTS BD EMB 107.00 107.02 1.45 105.57 1.35 %
MERCER INTERNATIONAL INC MERC 15.00 17.25 2.45 14.80 1.35 %
NEW RESIDENTIAL INVESTMENT CORP NEW NRZ 18.00 18.33 0.55 17.78 1.24 %
HERSHA HOSPITALITY TRUST HT 20.00 22.16 2.40 19.76 1.21 %
PIXELWORKS INC PXLW 2.50 4.07 1.60 2.47 1.21 %
COCA-COLA FEMSA S.A.B. ADR KOF 60.00 62.53 3.20 59.33 1.13 %
TRANSCANADA CORP HLDG CO TRP 40.00 44.37 4.80 39.57 1.09 %
FT ETF VI FT NASDAQ TECH DIV TDIV 37.00 37.47 0.85 36.62 1.04 %
VANECK VECTORS AGRIBUSINESS ETF MOO 63.00 63.36 1.00 62.36 1.03 %
HOVNANIAN ENTERPRISES INC HOV 1.00 1.54 0.55 0.99 1.01 %
PROSHARES ULTRASHORT YEN YCS 73.00 73.77 1.50 72.27 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.