In the Money Covered Calls for 02/15/2019 - 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
SANGAMO THERAPEUTICS INC SGMO 13.00 13.89 3.60 10.29 26.34 %
VIKING THERAPEUTICS, INC. VKTX 12.50 13.83 3.70 10.13 23.40 %
TANDEM DIABETES CARE INC. TNDM 36.00 36.12 6.80 29.32 22.78 %
INTRA-CELLULAR THERAPIES INC. ITCI 17.50 18.21 3.90 14.31 22.29 %
EGAIN CORPORATION EGAN 7.50 7.65 1.50 6.15 21.95 %
CALIFORNIA RESOURCES CORP CRC 35.00 35.10 6.30 28.80 21.53 %
FUNKO INC. (A) FNKO 17.50 18.22 3.80 14.42 21.36 %
BLOOM ENERGY CORPORATION BE 25.00 25.51 4.80 20.71 20.71 %
NIO INC ADS NIO 7.00 7.32 1.50 5.82 20.27 %
INDIA GLOBALIZATION CAPITAL INC NEW IGC 2.50 3.18 1.10 2.08 20.19 %
POLARITY TE INC PTE 12.50 12.79 2.35 10.44 19.73 %
BELLICUM PHARMACEUTICALS, INC BLCM 5.00 5.18 1.00 4.18 19.62 %
OMEROS CORPORATION OMER 15.00 15.86 3.20 12.66 18.48 %
CARVANA CO CVNA 40.00 40.17 6.40 33.77 18.45 %
SPECTRUM PHARMACEUTICALS INC SPPI 13.00 13.18 2.20 10.98 18.40 %
J.C. PENNEY CO INC (HLDG CO) JCP 1.50 1.52 0.25 1.27 18.11 %
ADVANCED MICRO DEVICES INC AMD 23.00 23.66 4.15 19.51 17.89 %
PROSHARES ULTRASHORT BLOOMBERG NAT GAS KOLD 29.00 29.46 4.80 24.66 17.60 %
DIREXION DAILY SEMICOND BULL 3X SH SOXL 105.00 109.29 20.00 89.29 17.59 %
CAREDX, INC CDNA 22.50 24.55 5.40 19.15 17.49 %
CORCEPT THERAPEUTICS INC CORT 12.00 12.17 1.95 10.22 17.42 %
AXOVANT SCIENCES LTD AXON 2.00 2.16 0.45 1.71 16.96 %
BLUELINX HOLDINGS INC BXC 22.50 23.57 4.30 19.27 16.76 %
NEKTAR THERAPEUTICS NKTR 48.00 48.19 7.00 41.19 16.53 %
IMMUNOMEDICS INC IMMU 23.00 23.95 4.20 19.75 16.46 %
INSMED INC INSM 16.00 16.41 2.65 13.76 16.28 %
TESLA INC TSLA 250.00 260.00 44.80 215.20 16.17 %
J.JILL INC JILL 5.00 5.16 0.85 4.31 16.01 %
DOMO, INC. (B) DOMO 17.50 17.82 2.70 15.12 15.74 %
TWILIO INC TWLO 65.00 66.41 10.25 56.16 15.74 %
MANNKIND CORPORATION MNKD 1.50 1.99 0.69 1.30 15.38 %
AUDENTES THERAPEUTICS, INC. BOLD 25.00 26.97 5.30 21.67 15.37 %
ZSCALER, INC. ZS 35.00 35.68 5.30 30.38 15.21 %
BLUEBIRD BIO INC BLUE 120.00 120.70 16.50 104.20 15.16 %
MONGODB INC MDB 65.00 65.04 8.30 56.74 14.56 %
HEALTH INSURANCE INNOVATIONS INC. (A) HIIQ 45.00 47.51 8.20 39.31 14.47 %
TRONOX LTD TROX 12.00 12.34 1.85 10.49 14.39 %
REATA PHARMACEUTICALS, INC. RETA 60.00 60.78 8.30 52.48 14.33 %
TRUPANION INC TRUP 25.00 27.08 5.20 21.88 14.26 %
SAREPTA THERAPEUTICS INC SRPT 130.00 134.22 20.40 113.82 14.22 %
ANTARES PHARMA INCORPORATED ATRS 2.50 3.34 1.15 2.19 14.16 %
LILIS ENERGY INC LLEX 3.00 3.28 0.65 2.63 14.07 %
HORTONWORKS, INC HDP 17.50 17.89 2.50 15.39 13.71 %
WAYFAIR INC W 120.00 122.53 17.00 105.53 13.71 %
SAGE THERAPEUTICS, INC SAGE 120.00 122.32 16.70 105.62 13.61 %
3-D SYSTEMS CORP DDD 16.00 16.61 2.52 14.09 13.56 %
LUMBER LIQUIDATORS HOLDINGS INC LL 12.00 12.32 1.75 10.57 13.53 %
OKTA INC. (A) OKTA 55.00 55.76 7.20 48.56 13.26 %
SEA LIMITED ADS SE 12.50 12.94 1.90 11.04 13.22 %
CYTOSORBENTS CORPORATION CTSO 10.00 10.19 1.35 8.84 13.12 %
EP ENERGY CORP EPE 2.00 2.12 0.35 1.77 12.99 %
BEAZER HOMES USA INC BZH 9.00 9.12 1.15 7.97 12.92 %
FRONTIER COMMUNICATIONS CORP FTR 5.00 5.48 1.05 4.43 12.87 %
ALKERMES PLC ALKS 40.00 40.16 4.70 35.46 12.80 %
YELP INCORPORATED YELP 42.00 42.49 5.25 37.24 12.78 %
MCDERMOTT INTERNATIONAL INC MDR 14.00 14.22 1.80 12.42 12.72 %
MEET GROUP INC (THE) MEET 4.00 4.35 0.80 3.55 12.68 %
MACOM Technology Solutions Holdings, Inc MTSI 12.50 14.80 3.70 11.10 12.61 %
VEONEER INC VNE 40.00 40.52 5.00 35.52 12.61 %
ACCELERON PHARMA INC XLRN 50.00 51.30 6.90 44.40 12.61 %
ACCELERATE DIAGNOSTICS INC AXDX 15.00 16.73 3.40 13.33 12.53 %
EXELIXIS INC EXEL 16.00 16.27 2.05 14.22 12.52 %
TENET HEALTHCARE CORP THC 26.00 26.12 3.00 23.12 12.46 %
COHERENT INC COHR 130.00 132.25 16.60 115.65 12.41 %
E.L.F. BEAUTY INC ELF 10.00 10.40 1.50 8.90 12.36 %
NEVRO CORP NVRO 50.00 50.30 5.80 44.50 12.36 %
ORGANOVO HOLDINS INC ONVO 1.00 1.09 0.20 0.89 12.36 %
CINCINNATI BELL INC CBB 12.50 13.28 2.15 11.13 12.31 %
CARGURUS INC CARG 40.00 40.92 5.30 35.62 12.30 %
ANAPTYSBIO INC. ANAB 75.00 78.75 11.90 66.85 12.19 %
APPIAN CORPORATION APPN 22.50 23.76 3.70 20.06 12.16 %
ENERGY RECOVERY INC ERII 7.50 7.69 1.00 6.69 12.11 %
VIPSHOP HOLDINGS LTD ADS VIPS 5.00 5.06 0.60 4.46 12.11 %
ZAGG INC (DELAWARE) ZAGG 12.00 12.37 1.65 10.72 11.94 %
ABERCROMBIE & FITCH CO ANF 16.00 16.96 2.66 14.30 11.89 %
FLEXION THERAPEUTICS INC FLXN 17.50 18.94 3.30 15.64 11.89 %
RH RH 120.00 122.67 15.40 107.27 11.87 %
CYTOKINETICS INCORPORATED CYTK 7.00 7.26 1.00 6.26 11.82 %
DIPLOMAT PHARMACY INC DPLO 20.00 20.24 2.35 17.89 11.79 %
PAGSEGURO DIGITAL LTD PAGS 27.50 29.90 5.30 24.60 11.79 %
EHEALTH INC EHTH 30.00 30.54 3.70 26.84 11.77 %
AVIS BUDGET GROUP INC CAR 31.00 31.44 3.70 27.74 11.75 %
PAYCOM SOFTWARE INC PAYC 130.00 130.92 14.60 116.32 11.76 %
U S CONCRETE INC USCR 30.00 31.36 4.50 26.86 11.69 %
AMBARELLA INC AMBA 32.50 32.81 3.70 29.11 11.65 %
HC2 HOLDINGS INC HCHC 5.00 5.33 0.85 4.48 11.61 %
BRIDGEPOINT EDUCATION INC BPI 9.00 9.17 1.10 8.07 11.52 %
WILLIAM LYON HOMES WLH 12.50 13.11 1.90 11.21 11.51 %
TAILORED BRANDS INC TLRD 21.00 21.94 3.10 18.84 11.46 %
ROCKWELL MEDICAL INC RMTI 4.00 4.24 0.65 3.59 11.42 %
SWITCH INC SWCH 9.00 9.03 0.95 8.08 11.39 %
TAL EDUCATION GROUP ADS TAL 22.50 23.50 3.30 20.20 11.39 %
H&E EQUIPMENT SVCS INC HEES 25.00 25.35 2.90 22.45 11.36 %
NETFLIX INC NFLX 330.00 332.67 36.30 296.37 11.35 %
OASIS PETROLEUM INC NEW OAS 12.00 12.23 1.45 10.78 11.32 %
SUNRUN INC. RUN 12.00 12.73 1.95 10.78 11.32 %
BEIGENE LTD. BGNE 120.00 124.74 16.80 107.94 11.17 %
STAMPS.COM INC STMP 190.00 194.32 23.40 170.92 11.16 %
ASSEMBLY BIOSCIENCES INC ASMB 22.50 23.35 3.10 20.25 11.11 %
CELLECTIS S.A. CLLS 25.00 26.20 3.70 22.50 11.11 %
PACIRA PHARMACEUTICALS INC PCRX 45.00 47.00 6.50 40.50 11.11 %
YEXT INC YEXT 17.50 18.60 2.85 15.75 11.11 %
CHEMOCENTRYX INC CCXI 11.00 11.41 1.50 9.91 11.00 %
INSYS THERAPEUTICS INC INSY 8.00 8.91 1.70 7.21 10.96 %
GW PHARMACEUTICALS PLC GWPH 140.00 142.59 16.40 126.19 10.94 %
ULTRAGENYX PHARMACEUTICAL INC RARE 60.00 63.28 9.20 54.08 10.95 %
REDFIN CORPORATION RDFN 15.00 15.42 1.90 13.52 10.95 %
FREEPORT-MCMORAN INC FCX 12.00 12.02 1.20 10.82 10.91 %
MALIBU BOATS, INC. CL A MBUU 45.00 45.79 5.20 40.59 10.86 %
PROSHARES ULTRA TECHNOLOGY ROM 102.00 102.43 10.40 92.03 10.83 %
DILLARDS INC DDS 67.50 68.26 7.30 60.96 10.73 %
YIRENDAI LTD ADS YRD 15.00 16.55 3.00 13.55 10.70 %
MYRIAD GENETICS INC MYGN 44.00 44.26 4.50 39.76 10.66 %
AIRGAIN INC AIRG 12.50 12.55 1.25 11.30 10.62 %
TRANSOCEAN LTD NEW RIG 12.00 12.19 1.34 10.85 10.60 %
CHICO'S FAS INC CHS 7.00 7.08 0.75 6.33 10.58 %
AMERICAN AIRLINES GROUP INC AAL 32.00 32.04 3.10 28.94 10.57 %
YANDEX N.V. (A) YNDX 27.00 27.42 3.00 24.42 10.57 %
BOINGO WIRELESS INC WIFI 32.00 32.75 3.80 28.95 10.54 %
BOOT BARN HOLDINGS INC BOOT 25.00 27.92 5.30 22.62 10.52 %
BANK OZK OZK 25.00 25.52 2.90 22.62 10.52 %
LIGAND PHARMACEUTICALS INC LGND 185.00 187.52 20.10 167.42 10.50 %
AMAG PHARMACEUTICALS INC. AMAG 22.00 22.82 2.90 19.92 10.44 %
PROS HOLDING INC PRO 30.00 30.98 3.80 27.18 10.38 %
CLOUDERA INC CLDR 12.50 13.88 2.55 11.33 10.33 %
NEUROCRINE BIOSCIENCES INC NBIX 110.00 112.01 12.30 99.71 10.32 %
PDF SOLUTIONS INC PDFS 7.50 8.20 1.40 6.80 10.29 %
KNIGHT-SWIFT TRANSPORTATION HOLDINGS INC KNX 30.00 30.41 3.20 27.21 10.25 %
SPLUNK INC SPLK 92.50 94.80 10.90 83.90 10.25 %
CASA SYSTEMS INC. CASA 12.50 13.99 2.65 11.34 10.23 %
MICHAEL KORS HOLDINGS LTD KORS 57.50 58.06 5.90 52.16 10.24 %
QUOTIENT TECHNOLOGY INC QUOT 12.50 12.69 1.35 11.34 10.23 %
WPX ENERGY INC WPX 18.00 18.13 1.80 16.33 10.23 %
DIREXION DAILY CSI 300 CHINA A SH BUL 2X CHAU 15.00 15.51 1.90 13.61 10.21 %
ICHOR HOLDINGS ICHR 15.00 17.01 3.40 13.61 10.21 %
FITBIT INC (A) FIT 4.00 4.75 1.12 3.63 10.19 %
KORNIT DIGITAL LTD. KRNT 17.50 18.63 2.75 15.88 10.20 %
MAKEMYTRIP LIMITED MMYT 22.50 24.22 3.80 20.42 10.19 %
ZUMIEZ INC ZUMZ 20.00 21.35 3.20 18.15 10.19 %
YY INC YY 55.00 59.13 9.20 49.93 10.15 %
VERA BRADLEY INC VRA 12.50 12.80 1.45 11.35 10.13 %
RAYONIER ADVANCED MATERIALS INC RYAM 12.50 13.26 1.90 11.36 10.04 %
BJ WHOLESALE CLUB HOLDINGS INC BJ 22.50 22.80 2.35 20.45 10.02 %
PROSHARES ULTRAPRO SHORT RUSSELL 2000 NE SRTY 28.00 28.65 3.20 25.45 10.02 %
8X8 INCORPORATED EGHT 17.50 17.81 1.90 15.91 9.99 %
QIWI PLC QIWI 12.50 12.67 1.30 11.37 9.94 %
CIVEO CORP (CDA) CVEO 3.00 3.33 0.60 2.73 9.89 %
GOGO INC. GOGO 5.00 6.00 1.45 4.55 9.89 %
MBIA INCORPORATED MBI 10.00 10.04 0.94 9.10 9.89 %
URANIUM ENERGY CORP UEC 1.00 1.36 0.45 0.91 9.89 %
AERIE PHARMACEUTICALS, INC AERI 55.00 58.38 8.30 50.08 9.82 %
PATTERSON-UTI ENERGY INC PTEN 16.00 16.17 1.60 14.57 9.81 %
EDITAS MEDICINE INC EDIT 25.00 27.49 4.70 22.79 9.70 %
HORIZON PHARMA PLC HZNP 19.00 19.07 1.75 17.32 9.70 %
PROOFPOINT INC PFPT 100.00 101.08 9.90 91.18 9.67 %
LIVERAMP HOLDINGS INC RAMP 45.00 46.33 5.30 41.03 9.68 %
MAMMOTH ENERGY SERVICES INC TUSK 25.00 27.11 4.30 22.81 9.60 %
CARA THERAPEUTICS INC CARA 17.50 19.67 3.70 15.97 9.58 %
MODEL N INC MODN 15.00 15.14 1.45 13.69 9.57 %
BENEFITFOCUS INC BNFT 30.00 32.30 4.90 27.40 9.49 %
SOLARIS OILFIELD INFRASTRUCTURE INC SOI 15.00 15.60 1.90 13.70 9.49 %
AGIOS PHARMACEUTICALS INC AGIO 65.00 66.88 7.50 59.38 9.46 %
MACY'S INC. M 32.00 32.34 3.10 29.24 9.44 %
AMAZON.COM INC AMZN 1,760.00 1,764.03 155.65 1,608.38 9.43 %
STAR BULK CARRIERS CORP SBLK 12.50 12.58 1.15 11.43 9.36 %
DBV TECHNOLOGIES S.A ADS DBVT 17.50 18.91 2.90 16.01 9.31 %
AARON'S INCORPORATED AAN 48.00 48.55 4.60 43.95 9.22 %
LEAF GROUP LTD LEAF 9.00 9.09 0.85 8.24 9.22 %
ARCONIC INC ARNC 21.00 21.88 2.65 19.23 9.20 %
CORNERSTONE ON DEMAND INC CSOD 47.50 48.70 5.20 43.50 9.20 %
ADT INC ADT 7.50 7.77 0.90 6.87 9.17 %
HAIN CELESTIAL GRP INC HAIN 25.00 25.25 2.35 22.90 9.17 %
TPI COMPOSITES, INC TPIC 25.00 25.10 2.20 22.90 9.17 %
XENCOR INC XNCR 35.00 35.02 2.95 32.07 9.14 %
SEABRIDGE GOLD INC SA 14.00 14.53 1.70 12.83 9.12 %
CONSTELLIUM N.V. CSTM 9.00 9.65 1.40 8.25 9.09 %
REVLON INC REV 22.50 24.23 3.60 20.63 9.06 %
SKYLINE CHAMPION CORPORATION SKY 22.50 24.23 3.60 20.63 9.06 %
PROSHARES ULTRA SEMICONDUCTORS USD 35.00 35.99 3.90 32.09 9.07 %
KARYOPHARM THERAPEUTICS INC KPTI 10.00 12.27 3.10 9.17 9.05 %
ONEMAIN HOLDINGS INC OMF 30.00 30.11 2.60 27.51 9.05 %
WINGSTOP INC. WING 70.00 70.79 6.60 64.19 9.05 %
BUILDERS FIRSTSOURCE INC BLDR 12.00 12.11 1.10 11.01 8.99 %
QUDIAN INC ADS QD 4.00 4.47 0.80 3.67 8.99 %
DIREXION DAILY HEALTHCARE BULL 3X SHARES CURE 58.00 58.52 5.30 53.22 8.98 %
ACACIA COMMUNICATIONS, INC ACIA 35.00 37.73 5.60 32.13 8.93 %
INOVIO PHARMACEUTICALS INC INO 5.00 5.44 0.85 4.59 8.93 %
AGNICO EAGLE MINES LTD AEM 37.00 37.02 3.05 33.97 8.92 %
SHUTTERSTOCK INC SSTK 44.50 44.96 4.10 40.86 8.91 %
ALEXION PHARMACEUTICALS ALXN 125.00 125.89 11.10 114.79 8.89 %
BIO TELEMETRY INC BEAT 50.00 53.63 7.70 45.93 8.86 %
EXONE COMPANY (THE) XONE 7.50 8.74 1.85 6.89 8.85 %
COTY INC COTY 10.00 10.53 1.34 9.19 8.81 %
CIRCOR INTL INC CIR 35.00 35.78 3.60 32.18 8.76 %
COHU INC COHU 20.00 20.89 2.50 18.39 8.75 %
IDERA PHARMACEUTICALS INC IDRA 7.00 7.04 0.60 6.44 8.70 %
NEOPHOTONICS CORP NPTN 7.50 8.45 1.55 6.90 8.70 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 2.00 2.44 0.60 1.84 8.70 %
WILDHORSE RESOURCE DEVELOPMENT CORP WRD 20.00 22.00 3.60 18.40 8.70 %
ALIBABA GROUP HOLDING LTD ADS BABA 140.00 142.93 14.10 128.83 8.67 %
SERVICENOW INC NOW 175.00 177.15 16.10 161.05 8.66 %
WAGEWORKS INC WAGE 40.00 41.81 5.00 36.81 8.67 %
DXP ENTERPRISES INC DXPE 35.00 35.92 3.70 32.22 8.63 %
SVB FINANCIAL GROUP SIVB 280.00 281.84 23.90 257.94 8.55 %
EPIZYME INC EPZM 7.50 8.76 1.85 6.91 8.54 %
TECK RESOURCES LIMITED TECK 23.00 23.35 2.16 21.19 8.54 %
CERUS CORPORATION CERS 6.00 6.63 1.10 5.53 8.50 %
LGI HOMES INC LGIH 35.00 37.86 5.60 32.26 8.49 %
SONIC AUTOMOTIVE INC SAH 17.50 17.58 1.45 16.13 8.49 %
HUNTSMAN CORP HUN 22.00 22.18 1.90 20.28 8.48 %
AZUL S.A. ADS AZUL 20.00 22.34 3.90 18.44 8.46 %
UNITED THERAPEUTICS CORP UTHR 120.00 122.95 12.30 110.65 8.45 %
KRATOS DEFENSE & SEC SOLU INC KTOS 12.50 13.28 1.75 11.53 8.41 %
AMERICAN EAGLE OUTFITTERS NEW AEO 20.00 21.00 2.55 18.45 8.40 %
ENERGOUS CORPORATION WATT 7.50 9.02 2.10 6.92 8.38 %
PROSHARES ULTRASHORT MSCI BRAZIL CAPPED BZQ 35.00 37.61 5.30 32.31 8.33 %
MOHAWK INDS INC MHK 150.00 150.31 11.80 138.51 8.30 %
ACUITY BRANDS INC AYI 120.00 123.94 13.10 110.84 8.26 %
DIREX DLY RL EST BULL 3X SH DRN 19.00 19.70 2.15 17.55 8.26 %
EDGEWELL PERSONAL CARE CO EPC 45.00 45.47 3.90 41.57 8.25 %
BARRETT BUSINESS SERVICES BBSI 60.00 60.84 5.40 55.44 8.23 %
Clarus Corporation CLAR 10.00 10.04 0.80 9.24 8.23 %
DIREX DLY RL EST BEAR 3X SH DRV 10.00 10.14 0.90 9.24 8.23 %
SANDERSON FARMS INC SAFM 100.00 100.41 8.00 92.41 8.21 %
REGENERON PHARMACEUTICALS INC REGN 385.00 389.83 34.00 355.83 8.20 %
SKYWORKS SOLUTIONS INC SWKS 85.00 85.16 6.60 78.56 8.20 %
RAPID7 INC RPD 30.00 32.53 4.80 27.73 8.19 %
LAM RESEARCH CORP LRCX 145.00 145.20 11.15 134.05 8.17 %
INSTRUCTURE INC INST 30.00 31.84 4.10 27.74 8.15 %
QORVO INC QRVO 70.00 72.35 7.60 64.75 8.11 %
SURMODICS INC SRDX 60.00 63.10 7.60 55.50 8.11 %
COOPER TIRE & RUBBER CO CTB 24.00 24.61 2.40 22.21 8.06 %
CONTINENTAL BUILDING PRODUCTS INC CBPX 30.00 30.07 2.30 27.77 8.03 %
SALESFORCE.COM INC CRM 140.00 140.49 10.90 129.59 8.03 %
ECOPETROL S.A. ADR EC 25.00 25.59 2.45 23.14 8.04 %
CF INDUSTRIES HOLDINGS CF 50.00 50.64 4.35 46.29 8.01 %
FIVE BELOW INC FIVE 110.00 114.80 12.90 101.90 7.95 %
HESS CORPORATION HES 62.50 63.56 5.65 57.91 7.93 %
LENNAR CORP LEN 40.00 40.83 3.75 37.08 7.87 %
ISHARES MSCI TURKEY ETF TUR 24.00 24.65 2.40 22.25 7.87 %
BED BATH & BEYOND INC BBBY 12.50 13.15 1.56 11.59 7.85 %
IRONWOOD PHARMACEUTICALS INC IRWD 15.00 16.71 2.80 13.91 7.84 %
TIM PARTICIPACOES S A ADS TSU 15.00 15.06 1.15 13.91 7.84 %
DRIVE SHACK INC DS 5.00 5.34 0.70 4.64 7.76 %
Q2 HOLDINGS INC QTWO 50.00 51.10 4.70 46.40 7.76 %
SUMMIT MATERIALS INC SUM 12.50 13.70 2.10 11.60 7.76 %
ZYNERBA PHARMACEUTICALS, INC ZYNE 5.00 6.79 2.15 4.64 7.76 %
ACTIVISION BLIZZARD INC ATVI 67.50 69.75 7.10 62.65 7.74 %
REPLIGEN CORP RGEN 55.00 55.15 4.10 51.05 7.74 %
EDWARDS LIFESCIENCES CORP EW 145.00 145.42 10.80 134.62 7.71 %
NATIONAL OILWELL VARCO INC NOV 40.00 40.40 3.25 37.15 7.67 %
FERRARI N.V. RACE 115.00 116.51 9.70 106.81 7.67 %
COPA HOLDINGS, S.A CPA 75.00 75.57 5.90 69.67 7.65 %
PURE STORAGE INC PSTG 20.00 22.08 3.50 18.58 7.64 %
ARCH COAL INCORPORATED ARCH 90.00 93.22 9.60 83.62 7.63 %
SCHNITZER STEEL INDUSTRIES SCHN 24.00 25.00 2.70 22.30 7.62 %
CHINA YUCHAI INTL LTD CYD 15.00 15.29 1.35 13.94 7.60 %
MARVELL TECHNOLOGY GRP LTD MRVL 17.00 17.76 1.96 15.80 7.59 %
MICROVISION INC MVIS 1.00 1.18 0.25 0.93 7.53 %
QAD INC.(A) QADA 45.00 45.05 3.20 41.85 7.53 %
STEEL DYNAMICS INC STLD 41.00 41.03 2.90 38.13 7.53 %
AKAMAI TECHNOLOGIES INC AKAM 62.50 64.24 6.10 58.14 7.50 %
IRHYTHM TECHNOLOGIES, INC. IRTC 75.00 79.87 10.10 69.77 7.50 %
UNITED NATURAL FOODS INC UNFI 25.00 26.76 3.50 23.26 7.48 %
KRANESHARES CSI CHINA INTERNET ETF KWEB 41.00 41.36 3.20 38.16 7.44 %
VITAMIN SHOPPE INC VSI 7.50 9.08 2.10 6.98 7.45 %
WESCO AIRCRAFT HOLDINGS INC WAIR 10.00 10.46 1.15 9.31 7.41 %
PROSHARES ULTRA NASDAQ BIOTECH BIB 57.00 57.49 4.40 53.09 7.36 %
GTT COMMUNICATIONS INC GTT 30.00 34.74 6.80 27.94 7.37 %
OLIN CORP OLN 22.00 22.39 1.90 20.49 7.37 %
ATLAS AIR WRLDWIDE HLDGS NEW AAWW 50.00 52.48 5.90 46.58 7.34 %
ANTERO RESOURCES CORP AR 17.50 18.21 1.90 16.31 7.30 %
BRIGHTHOUSE FINANCIAL, INC BHF 40.00 41.98 4.70 37.28 7.30 %
CALUMET SPEC PROD PART L.P. CLMT 5.00 5.51 0.85 4.66 7.30 %
EVERBRIDGE INC. EVBG 45.00 48.74 6.80 41.94 7.30 %
ARATANA THERAPEUTICS INC PETX 5.00 5.36 0.70 4.66 7.30 %
STMICROELECTRONICS N V ADS STM 15.00 15.88 1.90 13.98 7.30 %
VOXX INTL CORP VOXX 5.00 5.21 0.55 4.66 7.30 %
VAREX IMAGING CORPORATION VREX 25.00 25.91 2.60 23.31 7.25 %
COGNEX CORP CGNX 40.00 43.30 6.00 37.30 7.24 %
MATRIX SVC CO MTRX 20.00 21.40 2.75 18.65 7.24 %
EURONET WORLDWIDE INC EEFT 115.00 115.89 8.60 107.29 7.19 %
NORTH AMERICAN CONSTRUCTION GROUP LTD NOA 10.00 11.43 2.10 9.33 7.18 %
TIFFANY & CO NEW TIF 105.00 107.01 9.05 97.96 7.19 %
UNITED INSURANCE HLDGS CORP UIHC 20.00 20.16 1.50 18.66 7.18 %
CATERPILLAR INC CAT 130.00 131.32 10.00 121.32 7.15 %
PROSH ULTRASHORT NASDAQ BIOTECH BIS 18.00 18.50 1.70 16.80 7.14 %
PLANET FITNESS INC PLNT 45.00 48.00 6.00 42.00 7.14 %
XPO LOGISTICS INC XPO 90.00 94.70 10.70 84.00 7.14 %
DR HORTON INC DHI 35.00 35.92 3.25 32.67 7.13 %
COMMSCOPE HOLDING COMPANY INC COMM 25.00 25.59 2.25 23.34 7.11 %
ZEBRA TECH CORP ZBRA 160.00 164.95 15.50 149.45 7.06 %
MERITOR INC MTOR 15.00 16.82 2.80 14.02 6.99 %
SCANA CORP NEW SCG 40.00 40.89 3.50 37.39 6.98 %
HARMONY GOLD MNG CO LTD ADR HMY 2.00 2.07 0.20 1.87 6.95 %
NOVANTA INC NOVT 65.00 65.99 5.20 60.79 6.93 %
ANADARKO PETROLEUM CORP APC 65.00 66.00 5.20 60.80 6.91 %
TERNIUM SA ADR TX 30.00 30.91 2.85 28.06 6.91 %
RYDER SYS INC R 65.00 65.11 4.30 60.81 6.89 %
ADTALEM GLOBAL EDUCATION INC ATGE 45.00 47.51 5.40 42.11 6.86 %
FORESCOUT TECHNOLOGIES, INC FSCT 25.00 28.80 5.40 23.40 6.84 %
GRIDSUM HOLDING INC GSUM 5.00 5.33 0.65 4.68 6.84 %
INSIGHT ENTERPRISES INC NSIT 45.00 47.82 5.70 42.12 6.84 %
S&W SEED COMPANY SANW 2.50 2.79 0.45 2.34 6.84 %
TRUE BLUE INC TBI 22.50 23.61 2.55 21.06 6.84 %
APTIV PLC APTV 72.50 74.29 6.40 67.89 6.79 %
PLANTRONICS INC PLT 55.00 57.30 5.80 51.50 6.80 %
CADENCE DESIGNS SYS CDNS 40.00 40.11 2.65 37.46 6.78 %
GODADDY INC GDDY 72.50 74.80 6.90 67.90 6.77 %
MERCER INTERNATIONAL INC MERC 17.50 17.69 1.30 16.39 6.77 %
HELEN OF TROY LTD HELE 120.00 120.51 8.10 112.41 6.75 %
ADTRAN INC ADTN 13.00 13.78 1.60 12.18 6.73 %
DOLLAR TREE INC DLTR 82.50 84.51 7.20 77.31 6.71 %
PACCAR INC PCAR 60.00 60.23 4.00 56.23 6.70 %
VULCAN MATERIALS CO VMC 90.00 92.84 8.50 84.34 6.71 %
WRIGHT MEDICAL GROUP N.V. NEW WMGI 27.50 27.52 1.75 25.77 6.71 %
FED AGRICULTURAL MTG CORP AGM 65.00 66.53 5.60 60.93 6.68 %
SCIENCE APPLICATIONS INTERNATIONAL CORP SAIC 70.00 71.33 5.70 65.63 6.66 %
TREEHOUSE FOODS INC THS 45.00 48.60 6.40 42.20 6.64 %
MV OIL TRUST MVO 10.00 10.48 1.10 9.38 6.61 %
AMERISOURCEBERGEN CORP ABC 92.50 92.80 6.00 86.80 6.57 %
PERRIGO CO PRGO 70.00 71.89 6.20 65.69 6.56 %
BOEING COMPANY BA 355.00 356.26 23.00 333.26 6.52 %
ENTEGRIS INCORPORATED ENTG 25.00 26.67 3.20 23.47 6.52 %
NOBLE ENERGY INC NBL 27.50 29.22 3.40 25.82 6.51 %
PAYLOCITY HOLDING CORPORATION PCTY 60.00 64.44 8.10 56.34 6.50 %
PGT INNOVATIONS INC PGTI 20.00 21.78 3.00 18.78 6.50 %
NXP SEMICONDUCTOR N.V NXPI 75.00 77.70 7.25 70.45 6.46 %
WILLIAMS SONOMA INC WSM 57.50 58.82 4.80 54.02 6.44 %
TD AMERITRADE HLDG CORP AMTD 50.00 50.48 3.50 46.98 6.43 %
BOSTON SCIENTIFIC CORP BSX 36.00 36.54 2.71 33.83 6.41 %
AXT INC AXTI 5.00 6.30 1.60 4.70 6.38 %
BHP BILLITON LTD ADS BHP 46.00 46.59 3.35 43.24 6.38 %
BLACKLINE INC BL 40.00 43.40 5.80 37.60 6.38 %
H.B. FULLER COMPANY FUL 45.00 45.05 2.75 42.30 6.38 %
UNIVERSAL INSURANCE HOLDINGS UVE 45.00 47.00 4.70 42.30 6.38 %
PLAINS ALL AMERN PIPELINE LP PAA 24.00 24.17 1.60 22.57 6.34 %
SM ENERGY CO SM 25.00 29.01 5.50 23.51 6.34 %
ANGI HOMESERVICES INC ANGI 17.50 19.31 2.85 16.46 6.32 %
WORLDPAY INC WP 95.00 95.16 5.80 89.36 6.31 %
ZILLOW GROUP INC. (C) Z 35.00 39.22 6.30 32.92 6.32 %
ZILLOW INC (A) ZG 35.00 39.02 6.10 32.92 6.32 %
GILEAD SCIENCE INC GILD 72.50 73.27 5.05 68.22 6.27 %
GENERAC HOLDINGS INC GNRC 55.00 55.95 4.20 51.75 6.28 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 39.00 40.00 3.30 36.70 6.27 %
LEGG MASON INC LM 29.00 29.15 1.85 27.30 6.23 %
VF CORP VFC 77.50 77.76 4.80 72.96 6.22 %
ETHAN ALLEN INTERIORS INC ETH 19.00 19.99 2.10 17.89 6.20 %
VISTA OUTDOOR INC VSTO 12.50 14.77 3.00 11.77 6.20 %
CALLAWAY GOLF CO (DEL) ELY 22.00 22.97 2.25 20.72 6.18 %
ABBVIE INC ABBV 87.50 87.97 5.55 82.42 6.16 %
QUANTA SERVICES INC PWR 32.00 32.09 1.95 30.14 6.17 %
STATE STREET CORP STT 72.50 72.90 4.60 68.30 6.15 %
KELLY SVC INC KELYA 22.50 22.70 1.50 21.20 6.13 %
LKQ CORPORATION LKQ 27.50 27.76 1.85 25.91 6.14 %
CAL MAINE FOODS INC CALM 47.50 47.86 3.10 44.76 6.12 %
NIELSEN HOLDINGS PLC NLSN 26.00 26.95 2.45 24.50 6.12 %
VOYA FINANCIAL INC VOYA 46.00 46.65 3.30 43.35 6.11 %
WENDY'S COMPANY WEN 17.00 17.02 1.00 16.02 6.12 %
LOUISIANA PAC CORP LPX 21.00 21.80 2.00 19.80 6.06 %
CALERES INC CAL 30.00 32.10 3.80 28.30 6.01 %
FOCUS FINANCIAL PARTNERS INC. (A) FOCS 40.00 41.84 4.10 37.74 5.99 %
FRESHPET INC FRPT 35.00 38.02 5.00 33.02 6.00 %
ARRIS INTERNATIONAL PLC ARRS 22.50 23.28 2.05 21.23 5.98 %
AEROJET ROCKETDYNE HOLDINGS INC AJRD 30.00 32.21 3.90 28.31 5.97 %
APPLE INC AAPL 215.00 219.31 16.40 202.91 5.96 %
MCKESSON CORP MCK 130.00 132.39 9.70 122.69 5.96 %
CAMPBELL SOUP CO CPB 37.00 37.93 3.00 34.93 5.93 %
CORNING INC GLW 30.00 30.78 2.46 28.32 5.93 %
HEWLETT PACKARD ENTERPRISE CO HPE 15.00 15.44 1.28 14.16 5.93 %
FLEETCOR TECHNOLOGIES INC FLT 200.00 204.09 15.20 188.89 5.88 %
TEEKAY LNG PARTNERS L.P. TGP 15.00 15.32 1.15 14.17 5.86 %
O'REILLY AUTOMOTIVE INC ORLY 330.00 339.87 28.10 311.77 5.85 %
ISHARES NORTH AMERICAN TECH-SOFTWARE IGV 182.00 182.88 10.90 171.98 5.83 %
CSX CORP CSX 67.50 67.94 4.15 63.79 5.82 %
ON DECK CAPITAL INC ONDK 6.00 6.97 1.30 5.67 5.82 %
WATERS CORP WAT 185.00 185.42 10.60 174.82 5.82 %
WINDSTREAM HOLDINGS INC WIN 4.00 4.53 0.75 3.78 5.82 %
GLOBAL PAYMENT INC GPN 115.00 116.50 7.80 108.70 5.80 %
ENDURANCE INTERNATIONAL GROUP HOLDINGS EIGI 7.50 8.39 1.30 7.09 5.78 %
TAPESTRY INC TPR 40.00 42.51 4.70 37.81 5.79 %
TRINSEO S. A. TSE 55.00 57.39 5.40 51.99 5.79 %
GASLOG LTD GLOG 20.00 21.06 2.15 18.91 5.76 %
PARKER HANNIFIN CORP PH 155.00 157.87 11.30 146.57 5.75 %
AVNET INC AVT 41.00 41.03 2.25 38.78 5.72 %
ANIXTER INTL INC AXE 60.00 63.95 7.20 56.75 5.73 %
NOVA MEASURING INSTRUMENTS NVMI 22.50 23.93 2.65 21.28 5.73 %
REXNORD CORP NEW RXN 25.00 25.80 2.15 23.65 5.71 %
HERBALIFE NUTRITION LTD HLF 52.50 54.47 4.80 49.67 5.70 %
C.H. ROBINSON WRLDWDE INC CHRW 90.00 90.86 5.70 85.16 5.68 %
PROSHARES ULTRASHORT GOLD MINERS GDXS 16.00 16.94 1.80 15.14 5.68 %
WALKER & DUNLOP INC WD 45.00 47.68 5.10 42.58 5.68 %
TRANSDIGM GROUP INC TDG 330.00 337.19 24.90 312.29 5.67 %
MINERAL TECH INC MTX 55.00 56.66 4.60 52.06 5.65 %
HEICO CORPORATION HEI 85.00 85.67 5.20 80.47 5.63 %
KEYW HOLDINGS CORP (THE) KEYW 7.50 8.15 1.05 7.10 5.63 %
L BRANDS INC LB 27.50 29.64 3.60 26.04 5.61 %
PLAINS GP HOLDINGS L.P. PAGP 23.00 23.53 1.75 21.78 5.60 %
OWENS-ILLINOIS INC OI 17.00 17.95 1.85 16.10 5.59 %
WORLD FUEL SERVICES CORP INT 25.00 27.78 4.10 23.68 5.57 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 95.00 95.08 5.10 89.98 5.58 %
DIREX DAILY 20 PLUS YR TR BEAR 3X (AXTWE TMV 22.00 22.74 1.90 20.84 5.57 %
WYNDHAM DESTINATIONS INC WYND 35.00 36.46 3.30 33.16 5.55 %
FEDERAL SIGNAL CORP FSS 22.50 23.17 1.85 21.32 5.53 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 29.00 29.63 2.15 27.48 5.53 %
IBERIABANK CORP IBKC 75.00 75.67 4.60 71.07 5.53 %
DORMAN PRODUCTS INC DORM 65.00 68.00 6.40 61.60 5.52 %
BALCHEM CORP BCPC 100.00 100.28 5.50 94.78 5.51 %
POSCO ADR PKX 55.00 58.53 6.40 52.13 5.51 %
RADIAN GROUP INC RDN 18.00 18.91 1.85 17.06 5.51 %
FIRST TRUST NYSE ARCA BIOTECH FBT 143.00 143.86 8.30 135.56 5.49 %
PLATFORM SPECIALTY PRODUCTS CORP PAH 10.00 11.08 1.60 9.48 5.49 %
BANK OF AMERICA CORP NEW BAC 28.00 28.32 1.77 26.55 5.46 %
ITRON INC ITRI 50.00 53.01 5.60 47.41 5.46 %
MSG NETWORKS INC MSGN 25.00 26.51 2.80 23.71 5.44 %
BUCKEYE PARTNERS LP BPL 34.00 34.20 1.95 32.25 5.43 %
GIBRALTAR INDUSTRIES INC ROCK 35.00 38.50 5.30 33.20 5.42 %
AMERICAN VANGUARD CORP AVD 15.00 15.98 1.75 14.23 5.41 %
INTEGER HOLDINGS CORP ITGR 70.00 74.23 7.80 66.43 5.37 %
MADISON SQUARE GARDEN CO NEW MSG 280.00 287.41 21.70 265.71 5.38 %
Nexstar Media Group, Inc. NXST 75.00 78.37 7.20 71.17 5.38 %
MANTECH INTERNATIONAL CORP MANT 55.00 56.70 4.50 52.20 5.36 %
ACI WORLDWIDE INC. ACIW 25.00 25.94 2.20 23.74 5.31 %
AMERICAN INTL GROUP NEW AIG 47.00 47.20 2.57 44.63 5.31 %
CASEYS GEN STORES INC CASY 125.00 126.71 8.00 118.71 5.30 %
WESTERN GAS PARTNERS, LP WES 46.00 46.19 2.50 43.69 5.29 %
NOMAD FOODS LTD NOMD 20.00 20.20 1.20 19.00 5.26 %
NV5 GLOBAL INC NVEE 80.00 83.70 7.70 76.00 5.26 %
UNIVERSAL CORP VA UVV 65.00 68.35 6.60 61.75 5.26 %
RAYMOND JAMES FIN INC RJF 85.00 86.36 5.60 80.76 5.25 %
J.B. HUNT TRANSPORT SERVICES INC JBHT 110.00 111.63 7.10 104.53 5.23 %
NORTHROP GRUMMAN CORP NOC 305.00 307.67 17.80 289.87 5.22 %
PNC FINANCIAL SVCS GROUP INC PNC 125.00 125.16 6.35 118.81 5.21 %
CONMED CORP CNMD 70.00 71.74 5.20 66.54 5.20 %
MAXIM INTEGRATED PRODS INC MXIM 50.00 51.14 3.60 47.54 5.17 %
NASDAQ 100 INDEX NEW CALC NDX 7,100.00 7,107.23 356.90 6,750.33 5.18 %
SEASPAN CORP SSW 7.50 8.33 1.20 7.13 5.19 %
RAYTHEON COMPANY NEW RTN 190.00 191.01 10.35 180.66 5.17 %
VARIAN MEDICAL SYSTEMS INC VAR 100.00 104.19 9.10 95.09 5.16 %
TELEFONICA BRASIL S.A. ADS VIV 10.00 10.21 0.70 9.51 5.15 %
ACTUANT CORP NEW ATU 22.50 23.85 2.45 21.40 5.14 %
COMCAST CORP NEW CL A CMCSA 35.00 35.98 2.69 33.29 5.14 %
CONOCOPHILLIPS COP 70.00 72.49 5.90 66.59 5.12 %
ROSS STORES INC ROST 92.50 94.69 6.70 87.99 5.13 %
ALLERGAN PLC AGN 185.00 189.53 13.50 176.03 5.10 %
ABBOTT LABS ABT 67.50 67.59 3.35 64.24 5.07 %
CGI GROUP INC GIB 60.00 60.10 3.00 57.10 5.08 %
SPRINT CORP S 6.00 6.46 0.75 5.71 5.08 %
GENERAL DYNAMICS CORP GD 190.00 190.26 9.40 180.86 5.05 %
ARC DOCUMENT SOLUTIONS INC ARC 2.50 2.63 0.25 2.38 5.04 %
DRDGOLD LIMITED ADS DRD 2.50 2.58 0.20 2.38 5.04 %
IQVIA HOLDINGS INC IQV 125.00 126.89 7.90 118.99 5.05 %
ISHARES MSCI CHINA ETF MCHI 53.00 53.55 3.10 50.45 5.05 %
SUNCOKE ENERGY PARTNERS L P SXCP 15.00 15.03 0.75 14.28 5.04 %
HUMANA INC HUM 325.00 328.38 18.80 309.58 4.98 %
RAMBUS INC RMBS 8.00 8.89 1.27 7.62 4.99 %
T-MOBILE US INC TMUS 67.50 69.75 5.45 64.30 4.98 %
CVS HEALTH CORP CVS 72.50 74.18 5.10 69.08 4.95 %
AGILENT TECHNOLOGIES INC A 62.50 64.47 4.90 59.57 4.92 %
QIAGEN NV QGEN 35.00 35.91 2.55 33.36 4.92 %
ENLINK MIDSTREAM PARTNERS LP ENLK 18.00 18.26 1.10 17.16 4.90 %
FUTUREFUEL CORP FF 15.00 16.05 1.75 14.30 4.90 %
FRONTLINE LTD NEW FRO 6.00 6.62 0.90 5.72 4.90 %
MAG SILVER CORP MAG 7.50 8.10 0.95 7.15 4.90 %
VANGUARD INFO TECH ETF VGT 187.00 187.26 9.00 178.26 4.90 %
SCHLUMBERGER LTD SLB 57.50 58.47 3.65 54.82 4.89 %
MARKETAXESS HLDGS INC MKTX 195.00 197.43 11.50 185.93 4.88 %
TOTAL SYS SVC INC TSS 90.00 92.91 7.10 85.81 4.88 %
CHARLES RIVER LABS INTL INC CRL 120.00 122.33 7.90 114.43 4.87 %
PROGRESSIVE CORP OH PGR 70.00 70.55 3.80 66.75 4.87 %
NOBLE MIDSTREAM PARTNERS LP NBLX 35.00 39.08 5.70 33.38 4.85 %
Trimble Inc. TRMB 35.00 38.08 4.70 33.38 4.85 %
PPG INDS INC PPG 100.00 101.39 6.00 95.39 4.83 %
BOJANGLES INC BOJA 15.00 16.01 1.70 14.31 4.82 %
APOGEE ENTERPRISES INC APOG 35.00 37.60 4.20 33.40 4.79 %
WESTERN UNION CO (THE) WU 18.00 18.18 1.00 17.18 4.77 %
RUDOLPH TECHNOLOGIES INC RTEC 17.50 19.91 3.20 16.71 4.73 %
BALL CORP BLL 45.00 45.93 2.95 42.98 4.70 %
HARLEY - DAVIDSON INC HOG 37.50 39.57 3.75 35.82 4.69 %
HP INC HPQ 23.00 23.84 1.86 21.98 4.64 %
SYNOVUS FINANCIAL CORP SNV 41.00 41.98 2.80 39.18 4.65 %
iShares Russell 2000 ETF IWM 153.00 153.36 7.11 146.25 4.62 %
IPATH BLOOMBERG COCOA SUBINDEX TR 6/24/3 NIB 24.00 24.99 2.05 22.94 4.62 %
S&P GLOBAL INC SPGI 185.00 188.34 11.50 176.84 4.61 %
ADMA BIOLOGICS ADMA 5.00 5.53 0.75 4.78 4.60 %
ARCHROCK INC AROC 10.00 10.76 1.20 9.56 4.60 %
HUANENG POWER INTERNATIONAL INC ADS HNP 22.50 23.01 1.50 21.51 4.60 %
Hancock Whitney Corporation HWC 40.00 41.85 3.60 38.25 4.58 %
PROSHARES ULTRA BASIC MATERI UYM 55.00 56.59 4.00 52.59 4.58 %
COOPER COMPANIES INC COO 250.00 254.21 15.10 239.11 4.55 %
UNION PACIFIC CORP UNP 145.00 148.70 10.00 138.70 4.54 %
DOLLAR GENERAL CORP NEW DG 105.00 109.55 9.10 100.45 4.53 %
CRA INT'L INC CRAI 40.00 43.48 5.20 38.28 4.49 %
ISHARES CORE S&P SMALL CAP ETF IJR 79.00 79.10 3.50 75.60 4.50 %
STERICYCLE INC SRCL 50.00 53.05 5.20 47.85 4.49 %
ACCENTURE PLC (IRELAND) ACN 155.00 158.28 9.90 148.38 4.46 %
DIREX DAILY 20 PLUS YR TR BULL 3X (AXTWE TMF 15.00 15.86 1.50 14.36 4.46 %
UNITED TECHNOLOGIES CORP UTX 125.00 128.68 9.00 119.68 4.45 %
ALLISON TRANSMISSION HOLDINGS INC ALSN 45.00 47.59 4.50 43.09 4.43 %
MOODY'S CORPORATION MCO 155.00 159.77 11.35 148.42 4.43 %
LAB CORP OF AMERICA NEW LH 170.00 172.60 9.80 162.80 4.42 %
SIEBERT FINANCIAL CORP SIEB 12.50 13.92 1.95 11.97 4.43 %
ALUMINUM CORP CHINA LTD ADS ACH 9.00 9.62 1.00 8.62 4.41 %
iShares China Large-Cap ETF FXI 39.00 39.48 2.13 37.35 4.42 %
ARK INNOVATION ETF ARKK 41.00 41.32 2.05 39.27 4.41 %
EXPEDITORS INTL WASH INC EXPD 65.00 66.26 4.00 62.26 4.40 %
NVENT ELECTRIC PLC NVT 22.50 24.40 2.85 21.55 4.41 %
TORCHMARK CORP TMK 85.00 86.03 4.60 81.43 4.38 %
SIMPLY GOOD FOODS COMPANY SMPL 17.50 19.42 2.65 16.77 4.35 %
FIFTH THIRD BANCORP FITB 26.00 26.33 1.41 24.92 4.33 %
GCP APPLIED TECHNOLOGIES INC GCP 22.50 24.22 2.65 21.57 4.31 %
ISHARES MSCI CHILE ETF ECH 42.00 42.47 2.20 40.27 4.30 %
HILLTOP HLDGS INC HTH 17.50 18.63 1.85 16.78 4.29 %
TYSON FOODS INC TSN 60.00 62.43 4.90 57.53 4.29 %
iShares Russell 1000 Growth ETF IWF 145.00 145.16 6.10 139.06 4.27 %
BRADY CORPORATION BRC 40.00 41.02 2.65 38.37 4.25 %
NOW INCORPORATED DNOW 12.50 14.99 3.00 11.99 4.25 %
AUTOMATIC DATA PROCESSING ADP 140.00 143.41 9.10 134.31 4.24 %
HOME DEPOT INC HD 175.00 179.85 11.95 167.90 4.23 %
Orthofix Medical Inc. OFIX 55.00 56.77 4.00 52.77 4.23 %
CDK GLOBAL INC CDK 55.00 57.28 4.50 52.78 4.21 %
COPART INC CPRT 45.00 49.28 6.10 43.18 4.21 %
EATON VANCE CORP EV 45.00 45.83 2.65 43.18 4.21 %
AIR LEASE CORP AL 40.00 41.69 3.30 38.39 4.19 %
OCCIDENTAL PETE CORP OXY 70.00 72.18 5.00 67.18 4.20 %
PHILLIPS 66 PSX 100.00 102.77 6.80 95.97 4.20 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 54.00 54.05 2.22 51.83 4.19 %
CRYOPORT INC CYRX 10.00 11.00 1.40 9.60 4.17 %
FASTENAL CO FAST 50.00 52.00 4.00 48.00 4.17 %
FTS INTERNATIONAL INC FTSI 10.00 12.50 2.90 9.60 4.17 %
HOVNANIAN ENTERPRISES INC HOV 1.00 1.41 0.45 0.96 4.17 %
ROPER TECHNOLOGIES INC ROP 270.00 278.01 18.80 259.21 4.16 %
CINTAS CORP CTAS 175.00 178.66 10.60 168.06 4.13 %
ENERGIZER HOLDINGS INC NEW ENR 55.00 59.52 6.70 52.82 4.13 %
TELEPHONE & DATA SYS INC DEL NEW TDS 30.00 32.11 3.30 28.81 4.13 %
MEDTRONIC PLC MDT 92.50 93.94 5.10 88.84 4.12 %
INTERNATIONAL FLVRS & FRAG IFF 135.00 139.12 9.40 129.72 4.07 %
iShares S&P Small-Cap 600 Value ETF IJS 153.00 153.11 6.10 147.01 4.07 %
iShares Russell 2000 Growth ETF IWO 191.00 191.73 8.20 183.53 4.07 %
Uniti Group Inc UNIT 17.50 19.82 3.00 16.82 4.04 %
WPP PLC ADS WPP 65.00 67.67 5.20 62.47 4.05 %
CITI TRENDS INC CTRN 25.00 25.93 1.90 24.03 4.04 %
CRAFT BREW ALLIANCE INC BREW 15.00 16.72 2.30 14.42 4.02 %
CITIZENS INC CIA 7.50 7.76 0.55 7.21 4.02 %
FIRST HORIZON NATL CORP FHN 15.00 15.62 1.20 14.42 4.02 %
VANGUARD INDUSTRIAL ETF VIS 136.00 136.65 5.90 130.75 4.02 %
VANGUARD MATERIALS ETF VAW 119.00 119.53 5.10 114.43 3.99 %
AGCO CORP AGCO 50.00 54.39 6.30 48.09 3.97 %
TOTAL S A ADS TOT 60.00 60.81 3.10 57.71 3.97 %
GRAY TELEVISION INC GTN 15.00 17.43 3.00 14.43 3.95 %
RCI HOSPITALITY HOLDINGS, INC RICK 25.00 27.35 3.30 24.05 3.95 %
TIVITY HEALTH INC TVTY 30.00 33.36 4.50 28.86 3.95 %
DELEK LOGISTICS PARTNERS LP DKL 30.00 30.73 1.85 28.88 3.88 %
LEIDOS HOLDINGS INC LDOS 65.00 67.57 5.00 62.57 3.88 %
AMBAC FINANCIAL GROUP INC AMBC 17.50 19.60 2.75 16.85 3.86 %
FIRST TRUST EMERGING MARKETS ALPHADEX FD FEM 23.00 23.35 1.20 22.15 3.84 %
REGAL BELOIT CORP RBC 70.00 74.42 7.00 67.42 3.83 %
REGIONS FINANCIAL CORP NEW RF 16.00 16.90 1.49 15.41 3.83 %
WILLIAMS COS INC WMB 26.00 26.74 1.70 25.04 3.83 %
iShares U.S. Financials ETF IYF 116.00 116.56 4.80 111.76 3.79 %
ISHARES CORE S&P MIDCAP ETF IJH 186.00 186.72 7.50 179.22 3.78 %
ISHARES EDGE MSCI USA MOMENTUM FACTOR MTUM 109.00 109.13 4.10 105.03 3.78 %
Invesco S&P SmallCap Health Care ETF PSCH 126.00 126.20 4.80 121.40 3.79 %
iShares Russell 1000 ETF IWB 153.00 153.23 5.80 147.43 3.78 %
HYATT HOTELS CORP H 65.00 69.64 7.00 62.64 3.77 %
HARRIS CORP HRS 165.00 168.93 9.90 159.03 3.75 %
AROTECH CORPORATION ARTX 2.50 2.86 0.45 2.41 3.73 %
BANKUNITED INC BKU 30.00 32.42 3.50 28.92 3.73 %
KINROSS GOLD CORP KGC 2.50 2.93 0.52 2.41 3.73 %
MAIDEN HLDGS LTD MHLD 2.50 3.16 0.75 2.41 3.73 %
HERSHEY COMPANY (THE) HSY 105.00 106.58 5.35 101.23 3.72 %
AMERICA MOVIL S A B DE C V ADS AMX 14.00 14.80 1.30 13.50 3.70 %
DONALDSON INC DCI 50.00 52.41 4.20 48.21 3.71 %
RAYONIER INC REIT RYN 30.00 30.83 1.90 28.93 3.70 %
SYSCO CORP SYY 70.00 71.10 3.60 67.50 3.70 %
MEDNAX INCORPORATED MD 40.00 43.18 4.60 38.58 3.68 %
CONSOLIDATED WATER CO INC CWCO 12.50 13.01 0.95 12.06 3.65 %
PENSKE AUTOMOTIVE GR INC PAG 40.00 43.09 4.50 38.59 3.65 %
iShares Russell 3000 ETF IWV 162.00 162.81 6.50 156.31 3.64 %
QUEST DIAGNOSTICS INC DGX 100.00 102.50 6.00 96.50 3.63 %
ISHARES MSCI POLAND ETF EPOL 22.00 22.53 1.30 21.23 3.63 %
ISHARES MSCI EUROZONE ETF EZU 38.00 38.22 1.55 36.67 3.63 %
SPDR IDX SH FDS S&P EMG ASIA PACIFIC GMF 88.00 88.03 3.10 84.93 3.61 %
OWENS CORNING INC OC 45.00 48.54 5.10 43.44 3.59 %
RESOURCES CONNECTION INC RECN 15.00 16.58 2.10 14.48 3.59 %
WATSCO INC WSO 155.00 159.34 9.60 149.74 3.51 %
SPDR EURO STOXX 50 FEZ 35.00 35.91 2.09 33.82 3.49 %
GENUINE PARTS CO GPC 100.00 101.34 4.70 96.64 3.48 %
iShares U.S. Healthcare Providers ETF IHF 193.00 193.41 6.90 186.51 3.48 %
BADGER METER INC BMI 45.00 48.20 4.70 43.50 3.45 %
COLGATE PALMOLIVE CO CL 62.50 64.52 4.10 60.42 3.44 %
ISHARES MSCI RUSSIA ETF ERUS 33.00 33.70 1.80 31.90 3.45 %
iShares Russell Mid-Cap ETF IWR 205.00 205.77 7.60 198.17 3.45 %
ROYAL BK OF SCOT GRP PLC ADS RBS 6.00 6.25 0.45 5.80 3.45 %
WESTERN GAS EQUITY PARTNERS LP WGP 30.00 31.70 2.70 29.00 3.45 %
FORTRESS TRANSPORTATION & INFRASTRUCTURE FTAI 17.50 17.57 0.65 16.92 3.43 %
VANGUARD VALUE ETF VTV 106.00 106.98 4.50 102.48 3.43 %
AZZ INC AZZ 40.00 44.88 6.20 38.68 3.41 %
CHUBB LIMITED CB 125.00 128.28 7.40 120.88 3.41 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 59.00 59.65 2.60 57.05 3.42 %
iShares Russell 1000 Value ETF IWD 122.00 122.17 4.20 117.97 3.42 %
VENTAS INC VTR 55.00 55.94 2.75 53.19 3.40 %
APTARGROUP INC ATR 100.00 104.32 7.60 96.72 3.39 %
MIMECAST LIMITED MIME 30.00 34.62 5.60 29.02 3.38 %
INDEPENDENT BK CORP IBCP 22.50 23.47 1.70 21.77 3.35 %
HIGHWOODS PROPERTIES INC HIW 45.00 45.05 1.50 43.55 3.33 %
VANGUARD DIVND APPRECIATION ETF VIG 104.00 104.95 4.30 100.65 3.33 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 95.00 95.30 3.35 91.95 3.32 %
GLOBAL X CHINA FINANCIALS CHIX 15.00 15.42 0.90 14.52 3.30 %
SOUTHERN COMPANY SO 45.00 45.07 1.51 43.56 3.31 %
COCA-COLA EUROPEAN PARTNERS PLC CCE 44.00 45.00 2.40 42.60 3.29 %
BAXTER INTL INC BAX 67.50 69.46 4.10 65.36 3.27 %
VANGUARD FINANCIALS ETF VFH 66.00 66.56 2.65 63.91 3.27 %
Atlantica Yield PLC AY 20.00 20.17 0.80 19.37 3.25 %
COCA COLA CO KO 46.00 46.33 1.78 44.55 3.25 %
PRO SH ULTRA SHORT MSCI EAFE EFU 26.00 26.74 1.55 25.19 3.22 %
TRANSCANADA CORP HLDG CO TRP 40.00 40.75 2.00 38.75 3.23 %
CREDICORP LTD BAP 210.00 219.16 15.70 203.46 3.21 %
B&G FOODS INC BGS 25.00 27.33 3.10 24.23 3.18 %
HACKETT GROUP INC (THE) HCKT 17.50 19.86 2.90 16.96 3.18 %
SILGAN HLDGS INC SLGN 25.00 26.13 1.90 24.23 3.18 %
SL GREEN REALTY CORP SLG 90.00 92.84 5.60 87.24 3.16 %
STANDARD MTR PRODS INC SMP 40.00 43.88 5.10 38.78 3.15 %
FIDELITY SOUTHERN CORP LION 22.50 23.27 1.45 21.82 3.12 %
VANGUARD TOTAL WRLD STK ETF VT 71.00 71.30 2.45 68.85 3.12 %
BRIXMOR PROPERTY GROUP INC BRX 15.00 15.60 1.05 14.55 3.09 %
FEDERAL RLTY INVT TR (MD) FRT 120.00 122.90 6.50 116.40 3.09 %
MCEWEN MINING INC MUX 2.00 2.34 0.40 1.94 3.09 %
MUELLER WATER PRODUCTS, INC MWA 10.00 10.70 1.00 9.70 3.09 %
CENTERPOINT ENERGY INC HLDG CO CNP 28.00 28.12 0.95 27.17 3.05 %
KRONOS WORLDWIDE INC KRO 12.50 14.93 2.80 12.13 3.05 %
ISHARES COHEN & STEERS REIT ETF ICF 98.00 98.12 3.00 95.12 3.03 %
PINNACLE FINANCIAL PART INC PNFP 50.00 54.03 5.50 48.53 3.03 %
ENI S P A ADS E 35.00 35.48 1.50 33.98 3.00 %
VANECK VECTORS AGRIBUSINESS ETF MOO 63.00 63.47 2.30 61.17 2.99 %
PROSHARES SHORT DOW30 DOG 56.00 56.93 2.55 54.38 2.98 %
HESS MIDSTREAM PARTNERS LP HESM 22.50 23.25 1.40 21.85 2.97 %
PEOPLE'S UNITED FINL INC PBCT 16.00 16.04 0.50 15.54 2.96 %
INVESCO DYNAMIC PHARMACEUTICALS ETF PJP 69.00 69.01 2.00 67.01 2.97 %
UBS GROUP AG UBS 12.50 13.84 1.70 12.14 2.97 %
VECTOR GROUP LTD VGR 12.50 13.24 1.10 12.14 2.97 %
KITE REALTY GROUP TRUST KRG 15.00 15.67 1.10 14.57 2.95 %
HERMAN MILLER INC MLHR 30.00 33.44 4.30 29.14 2.95 %
VANECK VECTORS CHINAAMC SME-CHINEXT ETF CNXT 21.00 21.75 1.35 20.40 2.94 %
AMERICAN ELECTRIC POWER INC AEP 72.50 73.26 2.80 70.46 2.90 %
ACACIA RESEARCH ACTG 2.50 3.08 0.65 2.43 2.88 %
OFG BANCORP OFG 15.00 17.13 2.55 14.58 2.88 %
PANHANDLE OIL & GAS INC PHX 17.50 18.16 1.15 17.01 2.88 %
RAVEN INDS INC RAVN 40.00 44.39 5.50 38.89 2.85 %
VANECK VECTORS RUSSIA ETF RSX 20.00 20.88 1.42 19.46 2.77 %
TUCOWS INC (A) TCX 50.00 53.55 4.90 48.65 2.77 %
AFLAC INCORPORATED AFL 42.50 44.47 3.10 41.37 2.73 %
ENCORE WIRE CORP WIRE 40.00 43.84 4.90 38.94 2.72 %
UNILEVER PLC NEW ADR UL 52.50 54.02 2.90 51.12 2.70 %
TILE SHOP HOLDINGS INC TTS 5.00 6.17 1.30 4.87 2.67 %
iShares Russell Mid-Cap Value ETF IWS 85.00 85.75 2.95 82.80 2.66 %
ATHENE HOLDING LTD ATH 45.00 48.74 4.90 43.84 2.65 %
INVESCO BUYBACK ACHIVERS PKW 58.00 58.35 1.85 56.50 2.65 %
WISDOM TREE EURO SM CAP DIV DFE 58.00 58.81 2.30 56.51 2.64 %
HOLLY ENERGY PARTNERS L P HEP 30.00 30.68 1.45 29.23 2.63 %
BARRON'S 400 ETF BFOR 41.00 41.00 1.05 39.95 2.62 %
ISHARES MSCI SINGAPORE ETF EWS 22.00 22.54 1.10 21.44 2.61 %
PENTAIR PLC (IRELAND) PNR 35.00 38.41 4.30 34.11 2.61 %
FLUIDIGM CORPORATION FLDM 7.50 7.51 0.20 7.31 2.60 %
PROLOGIS INC PLD 60.00 63.59 5.10 58.49 2.58 %
BGC PARTNERS INC BGCP 10.00 10.85 1.10 9.75 2.56 %
CHINANET ONLINE HOLDINGS INC CNET 2.00 2.60 0.65 1.95 2.56 %
ISHARES U.S. TELECOMMUNICATIONS ETF IYZ 28.00 28.50 1.20 27.30 2.56 %
FANG HOLDINGS LTD ADS SFUN 2.00 2.20 0.25 1.95 2.56 %
VOXELJET AG ADS VJET 2.00 2.55 0.60 1.95 2.56 %
GLAXO SMITH KLINE PLC ADS GSK 40.00 40.87 1.85 39.02 2.51 %
ISHARES MSCI EAFE GROWTH ETF EFG 74.00 74.10 1.90 72.20 2.49 %
RPM INTERNATIONAL INC RPM 55.00 59.76 6.10 53.66 2.50 %
TEUCRIUM COMMODITY TR CORN FD SHS ETF CORN 16.00 16.22 0.60 15.62 2.43 %
NATIONAL HEALTHCARE CP NHC 70.00 73.84 5.50 68.34 2.43 %
SCHWAB U.S. LARGE-CAP ETF SCHX 65.00 65.97 2.50 63.47 2.41 %
TC PIPELINES LP TCP 30.00 32.25 2.95 29.30 2.39 %
AAR CORP AIR 40.00 43.98 4.90 39.08 2.35 %
GRIFOLS S.A (B) NON VTG GRFS 17.50 19.35 2.25 17.10 2.34 %
FIRST MIDWEST BANCORP FMBI 22.50 24.64 2.65 21.99 2.32 %
OMNOVA SOLUTIONS INC OMN 7.50 8.63 1.30 7.33 2.32 %
BP MIDSTREAM PARTNERS LP BPMP 17.50 18.61 1.50 17.11 2.28 %
DOUGLAS DYNAMICS INC PLOW 40.00 42.31 3.20 39.11 2.28 %
PROASSURANCE CORPORATION PRA 40.00 44.21 5.10 39.11 2.28 %
PROSHARES SHORT S&P 500 SH 28.00 28.73 1.35 27.38 2.26 %
AMPLIFY TRANSFORMATIONAL DATA SHARING BLOK 17.00 17.98 1.35 16.63 2.22 %
NICE LTD NICE 105.00 107.21 4.50 102.71 2.23 %
DENNY'S CORPORATION DENN 12.50 14.43 2.20 12.23 2.21 %
ISHARES CORE HIGH DIVIDEND ETF HDV 89.00 89.52 2.40 87.12 2.16 %
UNILEVER NV NEW ADS UN 52.50 54.61 3.20 51.41 2.12 %
WISDOMTREE U.S. DIVIDEND EX-FINANCIALS DTN 87.00 87.27 2.05 85.22 2.09 %
CONSOLIDATED EDISON INC ED 75.00 77.38 3.90 73.48 2.07 %
BALLARD POWER SYSTEMS INC BLDP 3.00 3.59 0.65 2.94 2.04 %
ENABLE MIDSTREAM PARTNERS LP ENBL 15.00 15.75 1.05 14.70 2.04 %
iShares Russell 2000 Value ETF IWN 123.00 123.64 3.10 120.54 2.04 %
NEOGENOMICS INC NEO 12.50 13.75 1.50 12.25 2.04 %
PROSPECT CAPITAL CORPORATION PSEC 7.00 7.01 0.15 6.86 2.04 %
TEEKAY OFFSHORE PRTNRS L.P. TOO 2.00 2.21 0.25 1.96 2.04 %
SUN LIFE FINANCIAL INC SLF 35.00 37.61 3.30 34.31 2.01 %
ISHARES CORE MSCI TOTAL INTL ETF IXUS 56.00 56.41 1.50 54.91 1.99 %
AES CORPORATION AES 14.00 14.98 1.25 13.73 1.97 %
COMMERCE BANCSHARES INC CBSH 60.00 62.35 3.50 58.85 1.95 %
CISION LTD CISN 12.50 14.76 2.50 12.26 1.96 %
PROSHARES ULTRASHORT EURO EUO 23.00 23.77 1.20 22.57 1.91 %
IMMERSION CORP IMMR 7.50 9.66 2.30 7.36 1.90 %
IMPERIAL OIL LTD IMO 30.00 33.44 4.00 29.44 1.90 %
RUTH'S HOSPITALITY GROUP INC. RUTH 25.00 28.84 4.30 24.54 1.87 %
DUN & BRADSTREET CORP NEW DNB 140.00 142.36 4.90 137.46 1.85 %
CADIZ INC CDZI 10.00 11.07 1.25 9.82 1.83 %
CAMDEN PROPERTY TRUST CPT 90.00 93.02 4.60 88.42 1.79 %
FR TR CONS STAPLES ALPHADEX FXG 47.00 47.09 0.90 46.19 1.75 %
OPEN TEXT CORP OTEX 30.00 33.99 4.50 29.49 1.73 %
BWX TECHNOLOGIES INC BWXT 55.00 59.11 5.00 54.11 1.64 %
TRINITY BIOTECH PLC TRIB 2.50 3.41 0.95 2.46 1.63 %
MISTRAS GROUP INC MG 17.50 19.59 2.35 17.24 1.51 %
TEUCRIUM SOYBEAN FUND SOYB 15.00 15.98 1.20 14.78 1.49 %
WISDOMTREE TRT WISTREE U.S. QUALITY DIV DGRW 42.00 42.09 0.70 41.39 1.47 %
RLJ LODGING TRUST RLJ 17.50 19.47 2.20 17.27 1.33 %
PROSHARES ULTRA 7-10 YR TR UST 51.00 51.53 1.20 50.33 1.33 %
VG FTSE ALL-WR EX US SM CP VSS 104.00 104.09 1.40 102.69 1.28 %
DIEBOLD NIXDORF INC DBD 2.50 4.12 1.65 2.47 1.21 %
FLY LEASING LTD ADR FLY 12.50 13.55 1.20 12.35 1.21 %
HERSHA HOSPITALITY TRUST HT 17.50 19.54 2.25 17.29 1.21 %
PRUDENTIAL PLC ADS PUK 35.00 39.51 4.90 34.61 1.13 %
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.