In the Money Covered Calls for 06/21/2019 - 124 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
DBV Technologies S.A. DBVT 7.50 7.58 1.70 5.88 27.55 %
Tocagen Inc TOCA 10.00 10.97 3.00 7.97 25.47 %
Direxion Daily Brazil Bull 3X Shares BRZU 37.00 37.67 8.10 29.57 25.13 %
Catalyst Pharmaceuticals Inc CPRX 2.50 2.77 0.75 2.02 23.76 %
NetGear, Inc. NTGR 35.00 35.59 7.10 28.49 22.85 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 46.00 46.47 8.95 37.52 22.62 %
Vanda Pharmaceuticals Inc. VNDA 21.00 21.13 4.00 17.13 22.59 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 37.00 37.28 7.00 30.28 22.19 %
Mirati Therapeutics Inc MRTX 70.00 72.57 14.60 57.97 20.75 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 22.00 22.50 4.10 18.40 19.57 %
Applied Optoelectronics Inc AAOI 15.00 15.03 2.48 12.55 19.52 %
Array Biopharma Inc ARRY 23.00 23.15 3.90 19.25 19.48 %
Haemonetics Corporation HAE 85.00 88.00 16.80 71.20 19.38 %
Dermira Inc DERM 7.00 7.77 1.90 5.87 19.25 %
Overstock.com Inc OSTK 17.50 19.72 5.00 14.72 18.89 %
Madrigal Pharmaceuticals Inc MDGL 135.00 135.33 21.70 113.63 18.81 %
Odyssey Marine Exploration Inc OMEX 5.00 5.51 1.30 4.21 18.62 %
Travelzoo TZOO 16.00 16.45 2.95 13.50 18.47 %
ProShares UltraPro 3x Short Crude Oil ETF OILD 25.00 25.32 4.20 21.12 18.37 %
FibroGen Inc FGEN 55.00 58.50 12.00 46.50 18.28 %
Atara Biotherapeutics Inc ATRA 40.00 40.47 6.60 33.87 18.10 %
AAC Holdings Inc AAC 2.50 2.97 0.85 2.12 17.92 %
Denbury Resources Inc. DNR 2.00 2.15 0.45 1.70 17.65 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 11.00 11.47 2.09 9.38 17.27 %
PG&E Corporation PCG 15.00 15.50 2.70 12.80 17.19 %
ProShares VIX Short-Term Futures ETF VIXY 26.00 26.80 4.60 22.20 17.12 %
Calithera Biosciences Inc CALA 5.00 5.37 1.10 4.27 17.10 %
Forterra Inc FRTA 5.00 5.47 1.20 4.27 17.10 %
VIVUS, Inc. VVUS 5.00 5.13 0.86 4.27 17.10 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 20.00 20.42 3.30 17.12 16.82 %
Amarin Corporation plc (ADR) AMRN 17.00 17.66 3.10 14.56 16.76 %
Immunomedics, Inc. IMMU 14.00 14.24 2.25 11.99 16.76 %
GreenSky Inc GSKY 10.00 10.43 1.85 8.58 16.55 %
Fossil Group Inc FOSL 14.00 14.87 2.85 12.02 16.47 %
Adamas Pharmaceuticals Inc ADMS 10.00 10.50 1.90 8.60 16.28 %
Nabors Industries Ltd. NBR 3.00 3.20 0.62 2.58 16.28 %
Orchids Paper Products Company TIS 1.00 1.11 0.25 0.86 16.28 %
Transenterix Inc TRXC 2.50 2.75 0.60 2.15 16.28 %
Stitch Fix Inc SFIX 25.00 25.21 3.70 21.51 16.23 %
PTC Therapeutics, Inc. PTCT 29.00 29.67 4.70 24.97 16.14 %
New Age Beverages Corp NBEV 6.00 6.52 1.35 5.17 16.05 %
Natural Grocers by Vitamin Cottage Inc NGVC 15.00 15.08 2.15 12.93 16.01 %
Tilray Inc TLRY 75.00 76.46 11.80 64.66 15.99 %
Sarepta Therapeutics Inc SRPT 135.00 138.66 22.10 116.56 15.82 %
Northern Oil & Gas, Inc. NOG 2.50 2.56 0.40 2.16 15.74 %
Arrowhead Pharmaceuticals Inc ARWR 17.00 17.93 3.20 14.73 15.41 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 50.00 54.64 11.30 43.34 15.37 %
Direxion Daily Russia Bull 3x Shares RUSL 37.00 37.80 5.70 32.10 15.26 %
ACADIA Pharmaceuticals Inc. ACAD 23.00 23.26 3.30 19.96 15.23 %
Whiting Petroleum Corp WLL 29.00 29.37 4.20 25.17 15.22 %
Capital Senior Living Corporation CSU 6.00 6.56 1.35 5.21 15.16 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 32.00 32.60 4.80 27.80 15.11 %
Iovance Biotherapeutics Inc IOVA 10.00 10.34 1.65 8.69 15.07 %
Portola Pharmaceuticals Inc PTLA 30.00 30.98 4.90 26.08 15.03 %
Venator Materials PLC VNTR 5.00 5.70 1.35 4.35 14.94 %
Destination XL Group Inc DXLG 2.50 2.53 0.35 2.18 14.68 %
Cheetah Mobile Inc (ADR) CMCM 7.00 7.06 0.95 6.11 14.57 %
Direxion Daily Gold Miners Bear 3X Shares DUST 18.00 18.72 3.00 15.72 14.50 %
Veracyte Inc VCYT 17.50 18.59 3.30 15.29 14.45 %
Direxion Daily Russia Bear 3x Shares RUSS 15.00 15.51 2.40 13.11 14.42 %
KEMET Corporation KEM 19.00 19.07 2.45 16.62 14.32 %
InVitae Corp NVTA 15.00 16.07 2.95 13.12 14.33 %
AcelRx Pharmaceuticals Inc ACRX 2.50 2.89 0.70 2.19 14.16 %
Correvio Pharma Corp CORV 2.50 3.44 1.25 2.19 14.16 %
Century Aluminum Co CENX 8.00 8.57 1.56 7.01 14.12 %
Direxion Daily Natural Gas Related Bull 3X Shares GASL 7.00 7.79 1.65 6.14 14.01 %
IntriCon Corporation IIN 25.00 27.53 5.60 21.93 14.00 %
Amedisys Inc AMED 135.00 136.22 17.70 118.52 13.90 %
Heron Therapeutics Inc HRTX 27.00 27.65 3.90 23.75 13.68 %
Ascena Retail Group Inc ASNA 2.00 2.26 0.50 1.76 13.64 %
Comstock Resources Inc CRK 6.00 6.33 1.05 5.28 13.64 %
Habit Restaurants Inc HABT 11.00 11.28 1.60 9.68 13.64 %
Noble Corporation PLC NE 3.00 3.13 0.49 2.64 13.64 %
ProShares UltraPro 3x Crude Oil ETF OILU 22.00 22.86 3.50 19.36 13.64 %
Puma Biotechnology Inc PBYI 25.00 27.71 5.70 22.01 13.58 %
Cutera, Inc. CUTR 15.00 15.66 2.45 13.21 13.55 %
Global Blood Therapeutics Inc GBT 50.00 52.13 8.10 44.03 13.56 %
Och-Ziff Capital Management Group LLC OZM 13.00 13.25 1.80 11.45 13.54 %
Ultra Clean Holdings Inc UCTT 12.50 12.51 1.50 11.01 13.53 %
ProShares UltraPro QQQ TQQQ 50.00 50.05 6.00 44.05 13.51 %
RR Donnelley & Sons Co RRD 6.00 6.09 0.80 5.29 13.42 %
Build-A-Bear Workshop, Inc BBW 5.00 5.06 0.65 4.41 13.38 %
iCAD Inc ICAD 5.00 5.46 1.05 4.41 13.38 %
Tesla Inc TSLA 305.00 307.92 38.65 269.27 13.27 %
Cara Therapeutics Inc CARA 15.00 17.05 3.80 13.25 13.21 %
Community Health Systems CYH 3.00 3.95 1.30 2.65 13.21 %
Inogen Inc INGN 140.00 141.97 18.30 123.67 13.20 %
Novocure Ltd NVCR 52.50 53.19 6.80 46.39 13.17 %
U.S. Silica Holdings Inc SLCA 14.00 14.42 2.05 12.37 13.18 %
Everi Holdings Inc EVRI 7.50 7.68 1.05 6.63 13.12 %
TherapeuticsMD Inc TXMD 5.00 5.67 1.25 4.42 13.12 %
G-III Apparel Group, Ltd. GIII 35.00 35.45 4.50 30.95 13.09 %
Akorn, Inc. AKRX 4.00 4.44 0.90 3.54 12.99 %
Square Inc SQ 75.00 75.64 9.25 66.39 12.97 %
Mercadolibre Inc MELI 360.00 363.10 44.00 319.10 12.82 %
Sunrun Inc RUN 15.00 15.26 1.95 13.31 12.70 %
Coupa Software Inc COUP 95.00 96.32 12.00 84.32 12.67 %
Verastem Inc VSTM 2.50 3.32 1.10 2.22 12.61 %
Pivotal Software Inc PVTL 21.00 21.15 2.50 18.65 12.60 %
Medifast Inc MED 130.00 132.82 17.20 115.62 12.44 %
Medpace Holdings Inc MEDP 70.00 70.38 8.10 62.28 12.40 %
Twitter Inc TWTR 31.00 31.23 3.65 27.58 12.40 %
Assertio Therapeutics Inc ASRT 4.00 4.41 0.85 3.56 12.36 %
CARBO Ceramics Inc. CRR 4.00 4.41 0.85 3.56 12.36 %
SeaWorld Entertainment Inc SEAS 25.00 25.10 2.85 22.25 12.36 %
STAAR Surgical Company STAA 36.00 36.44 4.40 32.04 12.36 %
Digimarc Corp DMRC 22.50 23.33 3.30 20.03 12.33 %
Golar LNG Limited (USA) GLNG 22.50 22.58 2.55 20.03 12.33 %
Universal Display Corporation OLED 115.00 118.48 16.10 102.38 12.33 %
Spark Therapeutics Inc ONCE 50.00 52.83 8.30 44.53 12.28 %
Blink Charging Co BLNK 2.50 2.93 0.70 2.23 12.21 %
Movado Group, Inc MOV 34.00 34.12 3.80 30.32 12.14 %
VirnetX Holding Corporation VHC 4.00 4.97 1.40 3.57 12.04 %
Camping World Holdings Inc CWH 15.00 15.10 1.70 13.40 11.94 %
Extreme Networks, Inc EXTR 7.50 7.85 1.15 6.70 11.94 %
Gogo Inc GOGO 3.00 3.78 1.10 2.68 11.94 %
Plug Power Inc PLUG 1.50 1.62 0.28 1.34 11.94 %
Solaredge Technologies Inc SEDG 43.00 43.32 4.90 38.42 11.92 %
At Home Group Inc HOME 23.00 23.56 3.00 20.56 11.87 %
Coeur Mining Inc CDE 5.00 5.17 0.70 4.47 11.86 %
Fiesta Restaurant Group Inc FRGI 15.00 15.06 1.65 13.41 11.86 %
Crocs, Inc. CROX 27.00 27.85 3.70 24.15 11.80 %
Esperion Therapeutics Inc ESPR 45.00 45.66 5.40 40.26 11.77 %
NCI Building Systems Inc NCS 7.50 7.66 0.95 6.71 11.77 %
Prothena Corporation PLC PRTA 13.00 13.18 1.55 11.63 11.78 %
Supernus Pharmaceuticals Inc SUPN 39.00 39.10 4.20 34.90 11.75 %
GrubHub Inc GRUB 80.00 83.23 11.60 71.63 11.69 %
Cardtronics PLC CATM 25.00 28.00 5.60 22.40 11.61 %
Genesco Inc. GCO 45.00 45.83 5.50 40.33 11.58 %
Axon Enterprise Inc AAXN 55.00 55.42 6.10 49.32 11.52 %
Cross Country Healthcare, Inc. CCRN 10.00 10.02 1.05 8.97 11.48 %
Southwestern Energy Company SWN 4.00 4.19 0.60 3.59 11.42 %
Caesars Entertainment Corp CZR 9.00 9.15 1.07 8.08 11.39 %
Glu Mobile Inc. GLUU 9.00 9.53 1.45 8.08 11.39 %
Era Group Inc ERA 10.00 10.28 1.30 8.98 11.36 %
LeMaitre Vascular Inc LMAT 25.00 25.15 2.70 22.45 11.36 %
AURORA CANNABIS INC. ACB 6.00 7.04 1.65 5.39 11.32 %
Retrophin Inc RTRX 20.00 21.57 3.60 17.97 11.30 %
Manitowoc Company Inc MTW 17.00 17.48 2.20 15.28 11.26 %
Quidel Corporation QDEL 65.00 65.42 7.00 58.42 11.26 %
Tencent Music Entertainment Group - ADR TME 16.00 16.18 1.80 14.38 11.27 %
Sleep Number Corp SNBR 43.00 43.06 4.40 38.66 11.23 %
SINA Corp SINA 60.00 60.43 6.45 53.98 11.15 %
Micron Technology, Inc. MU 41.00 41.99 5.10 36.89 11.14 %
GNC Holdings Inc GNC 2.50 2.95 0.70 2.25 11.11 %
HighPoint Resources Corp HPR 2.50 2.70 0.45 2.25 11.11 %
Sailpoint Technologies Holdings Inc SAIL 30.00 31.70 4.70 27.00 11.11 %
TravelCenters of America LLC TA 5.00 5.05 0.55 4.50 11.11 %
VelocityShares Daily Long VIX Short Term ETN VIIX 13.00 13.80 2.10 11.70 11.11 %
iRobot Corporation IRBT 115.00 119.39 15.80 103.59 11.01 %
Etsy Inc ETSY 50.00 54.66 9.60 45.06 10.96 %
Dmc Global Inc BOOM 35.00 35.15 3.60 31.55 10.94 %
Helix Energy Solutions Group Inc HLX 7.00 7.36 1.05 6.31 10.94 %
IDT Corporation IDT 6.00 6.91 1.50 5.41 10.91 %
Splunk Inc SPLK 135.00 136.26 14.50 121.76 10.87 %
Collegium Pharmaceutical Inc COLL 12.50 14.79 3.50 11.29 10.72 %
JinkoSolar Holding Co., Ltd. JKS 15.00 16.00 2.45 13.55 10.70 %
Enbridge Inc (USA) ENB 35.00 35.82 4.20 31.62 10.69 %
Lumentum Holdings Inc LITE 45.00 46.67 6.00 40.67 10.65 %
Delphi Technologies PLC DLPH 17.50 18.72 2.90 15.82 10.62 %
Diamond Offshore Drilling Inc DO 10.00 10.36 1.32 9.04 10.62 %
Shoe Carnival, Inc. SCVL 35.00 37.34 5.70 31.64 10.62 %
Electronic Arts Inc. EA 105.00 106.84 11.90 94.94 10.60 %
IQIYI Inc IQ 20.00 21.79 3.70 18.09 10.56 %
DexCom, Inc. DXCM 145.00 148.48 17.30 131.18 10.54 %
NetEase Inc (ADR) NTES 225.00 227.48 23.90 203.58 10.52 %
AlarmCom Hldg Inc ALRM 65.00 65.02 6.20 58.82 10.51 %
Lululemon Athletica inc. LULU 150.00 151.06 15.30 135.76 10.49 %
Dycom Industries, Inc. DY 60.00 63.13 8.80 54.33 10.44 %
Cars.com Inc CARS 25.00 25.34 2.70 22.64 10.42 %
Docusign Inc DOCU 52.50 53.64 6.10 47.54 10.43 %
Childrens Place Inc PLCE 90.00 91.29 9.80 81.49 10.44 %
Pretium Resources, Inc. PVG 7.00 7.24 0.90 6.34 10.41 %
General Electric Company GE 10.00 10.09 1.03 9.06 10.38 %
Box Inc BOX 24.00 24.60 2.85 21.75 10.34 %
Triumph Group Inc TGI 22.50 23.24 2.85 20.39 10.35 %
ProShares UltraPro Short QQQ SQQQ 11.00 11.72 1.75 9.97 10.33 %
Netflix, Inc. NFLX 355.00 356.87 35.05 321.82 10.31 %
Onespan Inc OSPN 15.00 16.15 2.55 13.60 10.29 %
RYB Education Inc - ADR RYB 7.50 8.10 1.30 6.80 10.29 %
Shutterfly, Inc. SFLY 45.00 46.10 5.30 40.80 10.29 %
Alnylam Pharmaceuticals, Inc. ALNY 80.00 83.54 11.00 72.54 10.28 %
Shake Shack Inc SHAK 52.50 53.02 5.40 47.62 10.25 %
Halozyme Therapeutics, Inc. HALO 17.00 17.03 1.60 15.43 10.17 %
Eagle Pharmaceuticals Inc EGRX 40.00 42.01 5.70 36.31 10.16 %
HubSpot Inc HUBS 165.00 166.19 16.40 149.79 10.15 %
Urban Outfitters, Inc. URBN 30.00 30.23 3.00 27.23 10.15 %
Adamis Pharmaceuticals Corp ADMP 2.50 3.12 0.85 2.27 10.13 %
Five Prime Therapeutics Inc FPRX 10.00 11.58 2.50 9.08 10.13 %
Lannett Company, Inc. LCI 7.50 9.81 3.00 6.81 10.13 %
Reed's, Inc. REED 2.50 2.57 0.30 2.27 10.13 %
Surgery Partners Inc SGRY 12.50 13.60 2.25 11.35 10.13 %
USA Technologies, Inc. USAT 2.50 3.67 1.40 2.27 10.13 %
Belden Inc. BDC 55.00 56.65 6.70 49.95 10.11 %
Oil States International, Inc. OIS 17.50 18.30 2.40 15.90 10.06 %
Golden Entertainment Inc GDEN 17.50 18.16 2.25 15.91 9.99 %
JD.Com Inc(ADR) JD 23.00 23.96 3.05 20.91 10.00 %
Allscripts Healthcare Solutions Inc MDRX 12.00 12.21 1.30 10.91 9.99 %
Autohome Inc (ADR) ATHM 75.00 79.01 10.80 68.21 9.95 %
FireEye Inc FEYE 17.00 17.24 1.78 15.46 9.96 %
NVIDIA Corporation NVDA 155.00 157.30 16.35 140.95 9.97 %
UltraPro Dow30 UDOW 96.00 96.52 9.20 87.32 9.94 %
Workday Inc WDAY 190.00 190.88 18.00 172.88 9.90 %
Ceridian HCM Holding Inc CDAY 45.00 45.75 4.80 40.95 9.89 %
Libbey Inc. LBY 5.00 5.55 1.00 4.55 9.89 %
Nanometrics Incorporated NANO 30.00 30.25 2.95 27.30 9.89 %
DISH Network Corp DISH 30.00 30.91 3.60 27.30 9.87 %
Nlight Inc LASR 20.00 21.71 3.50 18.21 9.83 %
Veeva Systems Inc VEEV 120.00 120.81 11.40 109.41 9.68 %
GDS Holdings Ltd - ADR GDS 25.00 28.90 6.10 22.80 9.65 %
Gulfport Energy Corporation GPOR 7.50 8.04 1.20 6.84 9.65 %
El Pollo LoCo Holdings Inc LOCO 15.00 15.23 1.55 13.68 9.65 %
Viewray Inc VRAY 7.50 7.99 1.15 6.84 9.65 %
ProShares Trust UPRO 46.00 46.56 4.60 41.96 9.63 %
Newell Brands Inc NWL 17.00 17.16 1.65 15.51 9.61 %
Seattle Genetics, Inc. SGEN 70.00 71.47 7.60 63.87 9.60 %
Cirrus Logic, Inc. CRUS 40.00 40.01 3.50 36.51 9.56 %
Myokardia Inc MYOK 40.00 42.71 6.20 36.51 9.56 %
Koppers Holdings Inc. KOP 22.50 24.34 3.80 20.54 9.54 %
AeroVironment, Inc. AVAV 80.00 82.05 9.00 73.05 9.51 %
Carbonite Inc CARB 22.50 23.85 3.30 20.55 9.49 %
Match Group Inc MTCH 55.00 57.33 7.10 50.23 9.50 %
Dicks Sporting Goods Inc DKS 37.00 37.40 3.60 33.80 9.47 %
Gap Inc GPS 25.00 25.07 2.22 22.85 9.41 %
Kandi Technologies Group Inc KNDI 5.00 5.72 1.15 4.57 9.41 %
New Relic Inc NEWR 105.00 107.10 11.10 96.00 9.38 %
Nio Inc - ADR NIO 7.00 7.40 1.00 6.40 9.37 %
Achillion Pharmaceuticals, Inc. ACHN 2.00 2.38 0.55 1.83 9.29 %
FSM 4.00 4.01 0.35 3.66 9.29 %
Red Robin Gourmet Burgers, Inc. RRGB 30.00 33.15 5.70 27.45 9.29 %
Zuora Inc ZUO 20.00 22.50 4.20 18.30 9.29 %
Amneal Pharmaceuticals Inc AMRX 12.50 13.74 2.30 11.44 9.27 %
First Solar, Inc. FSLR 47.50 49.18 5.70 43.48 9.25 %
Ubiquiti Networks Inc UBNT 135.00 136.27 12.70 123.57 9.25 %
Unit Corporation UNT 15.00 16.48 2.75 13.73 9.25 %
Vale SA (ADR) VALE 12.00 12.34 1.35 10.99 9.24 %
Ctrip.Com International Ltd (ADR) CTRP 33.00 33.32 3.10 30.22 9.20 %
Deckers Outdoor Corp DECK 145.00 146.30 13.50 132.80 9.19 %
Allot Ltd. ALLT 7.50 7.52 0.65 6.87 9.17 %
Codexis, Inc. CDXS 20.00 21.92 3.60 18.32 9.17 %
Consol Energy Inc CEIX 35.00 36.06 4.00 32.06 9.17 %
Hecla Mining Company HL 2.50 2.69 0.40 2.29 9.17 %
Rogers Corporation ROG 135.00 136.05 12.40 123.65 9.18 %
Firsthand Technology Value Fund Inc SVVC 12.50 13.60 2.15 11.45 9.17 %
TechTarget Inc TTGT 15.00 15.84 2.10 13.74 9.17 %
K12 Inc. LRN 32.00 32.07 2.75 29.32 9.14 %
Hess Corp. HES 57.50 57.59 4.90 52.69 9.13 %
Smart Global Holdings Inc SGH 25.00 28.91 6.00 22.91 9.12 %
MGP Ingredients Inc MGPI 75.00 76.28 7.50 68.78 9.04 %
RPC, Inc. RES 10.00 10.57 1.40 9.17 9.05 %
Atlassian Corporation PLC TEAM 100.00 104.90 13.20 91.70 9.05 %
ArcelorMittal SA (ADR) MT 23.00 23.07 1.98 21.09 9.03 %
Boston Beer Company Inc SAM 270.00 271.27 23.60 247.67 9.02 %
Visteon Corp VC 80.00 81.39 8.00 73.39 9.01 %
ABIOMED, Inc. ABMD 360.00 362.09 31.80 330.29 9.00 %
Wingstop Inc WING 66.95 68.32 6.90 61.42 9.00 %
Silicon Motion Technology Corp. (ADR) SIMO 40.00 40.50 3.80 36.70 8.99 %
Buckle Inc BKE 17.50 17.66 1.60 16.06 8.97 %
Petmed Express Inc PETS 22.50 23.60 2.95 20.65 8.96 %
Take-Two Interactive Software Inc TTWO 90.00 93.31 10.70 82.61 8.95 %
ProShares Ultra DJ-UBS Natural Gas BOIL 20.00 20.71 2.35 18.36 8.93 %
EZCORP Inc EZPW 10.00 10.03 0.85 9.18 8.93 %
Range Resources Corp. RRC 10.00 10.88 1.70 9.18 8.93 %
Zai Lab Ltd ZLAB 25.00 28.05 5.10 22.95 8.93 %
ProShares Trust SPXU 33.00 33.80 3.50 30.30 8.91 %
Huazhu Group Ltd (ADR) HTHT 30.00 32.95 5.40 27.55 8.89 %
Best Buy Co Inc BBY 60.00 60.16 5.05 55.11 8.87 %
Baidu Inc (ADR) BIDU 170.00 170.05 13.90 156.15 8.87 %
Molina Healthcare, Inc. MOH 135.00 135.40 11.40 124.00 8.87 %
Qualys Inc QLYS 80.00 80.69 7.20 73.49 8.86 %
KBR, Inc. KBR 18.00 18.14 1.60 16.54 8.83 %
Globus Medical Inc GMED 47.50 47.86 4.20 43.66 8.80 %
Arista Networks Inc ANET 260.00 263.82 24.80 239.02 8.78 %
SSR Mining Inc SSRM 14.00 14.07 1.20 12.87 8.78 %
Tempur Sealy International Inc TPX 55.00 56.96 6.40 50.56 8.78 %
Parsley Energy Inc PE 17.50 18.74 2.65 16.09 8.76 %
Wynn Resorts, Limited WYNN 120.00 124.55 14.20 110.35 8.74 %
Healthequity Inc HQY 75.00 77.10 8.10 69.00 8.70 %
MDC Partners Inc MDCA 2.50 2.95 0.65 2.30 8.70 %
Scorpio Bulkers Inc SALT 4.00 4.68 1.00 3.68 8.70 %
Tripadvisor Inc TRIP 55.00 56.80 6.20 50.60 8.70 %
Zynga Inc ZNGA 5.00 5.05 0.45 4.60 8.70 %
Boyd Gaming Corporation BYD 27.00 27.85 3.00 24.85 8.65 %
Dine Brands Global Inc DIN 85.00 87.43 9.20 78.23 8.65 %
Discovery Communications DISCK 27.50 27.66 2.35 25.31 8.65 %
HMS Holdings Corp HMSY 30.00 32.21 4.60 27.61 8.66 %
MaxLinear, Inc. MXL 22.50 22.91 2.20 20.71 8.64 %
Zayo Group Holdings Inc ZAYO 25.00 25.71 2.70 23.01 8.65 %
Emerald Expositions Events Inc EEX 12.50 13.31 1.80 11.51 8.60 %
Incyte Corporation INCY 82.50 84.16 8.20 75.96 8.61 %
Altice USA Inc ATUS 21.00 21.59 2.25 19.34 8.58 %
Diamondback Energy Inc FANG 105.00 105.50 8.80 96.70 8.58 %
Cimarex Energy Co XEC 75.00 76.00 6.90 69.10 8.54 %
FTI Consulting, Inc. FCN 70.00 70.20 5.70 64.50 8.53 %
Xperi Corp XPER 22.00 22.77 2.50 20.27 8.53 %
Sirius XM Holdings Inc SIRI 6.00 6.03 0.50 5.53 8.50 %
Eldorado Resorts Inc ERI 45.00 47.68 6.20 41.48 8.49 %
Dana Inc DAN 19.00 19.12 1.60 17.52 8.45 %
Realogy Holdings Corp RLGY 17.50 18.34 2.20 16.14 8.43 %
Ulta Beauty Inc ULTA 305.00 306.29 25.00 281.29 8.43 %
Del Frisco's Restaurant Group Inc DFRG 7.50 8.37 1.45 6.92 8.38 %
Mellanox Technologies, Ltd. MLNX 100.00 101.26 9.00 92.26 8.39 %
Select Medical Holdings Corporation SEM 15.00 15.74 1.90 13.84 8.38 %
China Southern Airlines Co Ltd (ADR) ZNH 35.00 35.91 3.60 32.31 8.33 %
Insulet Corporation PODD 85.00 88.50 10.00 78.50 8.28 %
Coty Inc COTY 11.00 11.04 0.88 10.16 8.27 %
American Public Education, Inc. APEI 30.00 31.72 4.00 27.72 8.23 %
Echo Global Logistics, Inc. ECHO 25.00 25.40 2.30 23.10 8.23 %
Granite Construction Inc. GVA 45.00 45.48 3.90 41.58 8.23 %
Lee Enterprises, Incorporated LEE 2.50 2.61 0.30 2.31 8.23 %
Pioneer Natural Resources PXD 145.00 145.37 11.40 133.97 8.23 %
Simulations Plus, Inc. SLP 20.00 20.18 1.70 18.48 8.23 %
UltraShort MSCI Emerging Mrkts ProShares EEV 44.00 44.16 3.50 40.66 8.21 %
Aegion Corp AEGN 20.00 20.24 1.75 18.49 8.17 %
Imax Corp (USA) IMAX 21.00 21.22 1.80 19.42 8.14 %
Thor Industries, Inc. THO 65.00 68.51 8.40 60.11 8.14 %
Pilgrim's Pride Corporation PPC 20.00 20.10 1.60 18.50 8.11 %
Continental Resources, Inc. CLR 45.00 46.94 5.30 41.64 8.07 %
Golden Ocean Group Ltd GOGL 5.00 5.38 0.75 4.63 7.99 %
Ring Energy Inc REI 5.00 6.28 1.65 4.63 7.99 %
SYNNEX Corporation SNX 100.00 101.60 9.00 92.60 7.99 %
AMC Entertainment Holdings Inc AMC 13.00 13.79 1.75 12.04 7.97 %
Biogen Inc BIIB 330.00 332.87 27.20 305.67 7.96 %
Sohu.com Ltd - ADR SOHU 17.50 19.61 3.40 16.21 7.96 %
Carpenter Technology Corporation CRS 45.00 45.79 4.10 41.69 7.94 %
QuinStreet Inc QNST 12.50 13.88 2.30 11.58 7.94 %
Green Plains Inc GPRE 15.00 15.35 1.45 13.90 7.91 %
Fresh Del Monte Produce Inc FDP 35.00 35.24 2.80 32.44 7.89 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 16.00 16.76 1.93 14.83 7.89 %
Viper Energy Partners LP VNOM 35.00 35.19 2.75 32.44 7.89 %
CNO Financial Group Inc CNO 17.00 17.31 1.55 15.76 7.87 %
Mosaic Co MOS 32.00 32.10 2.43 29.67 7.85 %
Nielsen Holdings PLC NLSN 26.00 26.31 2.20 24.11 7.84 %
Casella Waste Systems Inc. CWST 35.00 35.06 2.60 32.46 7.83 %
Gerdau SA (ADR) GGB 4.00 4.21 0.50 3.71 7.82 %
Titan Machinery Inc. TITN 17.50 19.33 3.10 16.23 7.83 %
Palo Alto Networks Inc PANW 220.00 226.78 22.70 204.08 7.80 %
Stratasys Ltd SSYS 25.00 28.29 5.10 23.19 7.81 %
Chipotle Mexican Grill, Inc. CMG 600.00 606.03 49.30 556.73 7.77 %
Green Dot Corporation GDOT 70.00 74.35 9.40 64.95 7.78 %
Builders FirstSource, Inc. BLDR 13.00 13.62 1.55 12.06 7.75 %
Clear Channel Outdoor Holdings, Inc. CCO 5.00 5.24 0.60 4.64 7.76 %
Commercial Metals Company CMC 15.00 15.92 2.00 13.92 7.76 %
FARO Technologies, Inc. FARO 45.00 47.16 5.40 41.76 7.76 %
Lattice Semiconductor Corp LSCC 10.00 11.08 1.80 9.28 7.76 %
Ocular Therapeutix Inc OCUL 2.50 3.67 1.35 2.32 7.76 %
iShares MSCI Brazil Index (ETF) EWZ 44.00 44.46 3.60 40.86 7.68 %
Ebix Inc EBIX 55.00 58.58 7.50 51.08 7.67 %
Pra Group Inc PRAA 30.00 31.76 3.90 27.86 7.68 %
United Rentals, Inc. URI 130.00 134.86 14.10 120.76 7.65 %
EOG Resources Inc EOG 100.00 100.26 7.35 92.91 7.63 %
ServiceNow Inc NOW 230.00 234.99 21.30 213.69 7.63 %
Ultra Oil & Gas ProShares DIG 30.00 30.88 3.00 27.88 7.60 %
EQT Corporation EQT 18.00 18.93 2.20 16.73 7.59 %
Amazon.com, Inc. AMZN 1,605.00 1,608.88 116.90 1,491.98 7.58 %
Innoviva Inc INVA 12.50 14.82 3.20 11.62 7.57 %
Concho Resources Inc CXO 120.00 122.98 11.40 111.58 7.55 %
Synaptics, Incorporated SYNA 40.00 41.69 4.50 37.19 7.56 %
Banco Bradesco SA (ADR) BBD 12.00 12.40 1.24 11.16 7.53 %
Burlington Stores Inc BURL 160.00 162.81 14.00 148.81 7.52 %
Fortinet Inc FTNT 80.00 83.12 8.70 74.42 7.50 %
MRC Global Inc MRC 17.50 17.88 1.60 16.28 7.49 %
Magnolia Oil & Gas Corp MGY 12.50 12.73 1.10 11.63 7.48 %
Premier Inc PINC 35.00 37.66 5.10 32.56 7.48 %
Avaya Holdings Corp AVYA 15.00 15.91 1.95 13.96 7.45 %
Cree, Inc. CREE 50.00 52.23 5.70 46.53 7.46 %
Cenovus Energy Inc CVE 8.00 8.70 1.25 7.45 7.45 %
PBF Energy Inc PBF 35.00 35.07 2.50 32.57 7.46 %
Jazz Pharmaceuticals PLC JAZZ 125.00 125.94 9.60 116.34 7.44 %
Cameco Corp (USA) CCJ 12.00 12.32 1.15 11.17 7.43 %
salesforce.com, inc. CRM 155.00 159.02 14.75 144.27 7.44 %
GeoPark Ltd GPRK 17.50 19.39 3.10 16.29 7.43 %
Jack in the Box Inc. JACK 80.00 80.27 5.80 74.47 7.43 %
Sinclair Broadcast Group Inc SBGI 33.00 33.22 2.50 30.72 7.42 %
Spirit Airlines Incorporated SAVE 60.00 61.66 5.80 55.86 7.41 %
PVH Corp PVH 110.00 112.92 10.50 102.42 7.40 %
Illumina, Inc. ILMN 290.00 299.81 29.70 270.11 7.36 %
ProShares Short VIX Short-Term Futures ETF SVXY 50.00 50.18 3.60 46.58 7.34 %
Tech Data Corp TECD 100.00 104.16 11.00 93.16 7.34 %
Alibaba Group Holding Ltd BABA 165.00 166.10 12.35 153.75 7.31 %
Genomic Health, Inc. GHDX 80.00 83.35 8.80 74.55 7.31 %
Puxin Ltd NEW 5.00 6.21 1.55 4.66 7.30 %
Core Laboratories N.V. CLB 65.00 68.00 7.40 60.60 7.26 %
Acadia Healthcare Company Inc ACHC 25.00 28.41 5.10 23.31 7.25 %
Autoliv Inc. ALV 75.00 78.24 8.30 69.94 7.23 %
Accuray Incorporated ARAY 4.00 4.93 1.20 3.73 7.24 %
Matador Resources Co MTDR 17.50 19.32 3.00 16.32 7.23 %
Lands' End, Inc. LE 15.00 17.49 3.50 13.99 7.22 %
Colfax Corp CFX 25.00 26.32 3.00 23.32 7.20 %
Virtu Financial Inc VIRT 25.00 25.27 1.95 23.32 7.20 %
Greenhill & Co., Inc. GHL 22.50 23.34 2.35 20.99 7.19 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 17.00 17.98 2.12 15.86 7.19 %
Ultra Silver ProShares AGQ 27.00 27.10 1.90 25.20 7.14 %
Foamix Pharmaceuticals Ltd FOMX 3.00 3.60 0.80 2.80 7.14 %
Albemarle Corporation ALB 80.00 81.39 6.70 74.69 7.11 %
ChannelAdvisor Corp ECOM 12.50 13.02 1.35 11.67 7.11 %
Grand Canyon Education Inc LOPE 95.00 96.29 7.60 88.69 7.11 %
Seagate Technology PLC STX 45.00 45.71 3.70 42.01 7.12 %
QEP Resources Inc QEP 8.00 8.37 0.90 7.47 7.10 %
Macerich Co MAC 42.50 43.69 4.00 39.69 7.08 %
MGIC Investment Corp. MTG 13.00 13.10 0.96 12.14 7.08 %
ATN International Inc ATNI 75.00 75.45 5.40 70.05 7.07 %
Iclick Interactive Asia Group Ltd ICLK 5.00 5.47 0.80 4.67 7.07 %
Semtech Corporation SMTC 50.00 53.41 6.70 46.71 7.04 %
ASGN Inc ASGN 65.00 66.33 5.60 60.73 7.03 %
Advance Auto Parts, Inc. AAP 165.00 169.99 15.80 154.19 7.01 %
Laureate Education Inc LAUR 12.50 14.98 3.30 11.68 7.02 %
Lam Research Corporation LRCX 180.00 181.09 12.90 168.19 7.02 %
Pegasystems Inc. PEGA 55.00 57.39 6.00 51.39 7.02 %
NRG Energy Inc NRG 42.00 42.46 3.20 39.26 6.98 %
Polaris Industries Inc. PII 85.00 86.85 7.40 79.45 6.99 %
Toll Brothers Inc TOL 36.00 36.85 3.20 33.65 6.98 %
American Outdoor Brands Corp AOBC 12.00 12.67 1.45 11.22 6.95 %
BioDelivery Sciences International, Inc. BDSI 4.00 4.64 0.90 3.74 6.95 %
Chart Industries, Inc. GTLS 85.00 88.17 8.70 79.47 6.96 %
Dr.Reddy's Laboratories Ltd (ADR) RDY 35.00 36.02 3.30 32.72 6.97 %
MGM Resorts International MGM 28.00 28.21 2.03 26.18 6.95 %
Texas Capital Bancshares Inc TCBI 60.00 60.30 4.20 56.10 6.95 %
United Continental Holdings Inc UAL 87.50 88.31 6.50 81.81 6.96 %
Magellan Health Inc MGLN 60.00 64.81 8.70 56.11 6.93 %
Owens Corning OC 52.50 54.70 5.60 49.10 6.92 %
Xilinx, Inc. XLNX 115.00 119.31 11.75 107.56 6.92 %
Entercom Communications Corp. ETM 7.00 7.35 0.80 6.55 6.87 %
Rent-A-Center Inc RCII 17.00 17.96 2.05 15.91 6.85 %
Michaels Companies Inc MIK 12.50 13.45 1.75 11.70 6.84 %
AutoZone, Inc. AZO 920.00 920.80 59.20 861.60 6.78 %
Carter's, Inc. CRI 90.00 90.08 5.80 84.28 6.79 %
Texas Roadhouse Inc TXRH 65.00 65.57 4.70 60.87 6.78 %
DXC Technology Co DXC 65.00 65.48 4.60 60.88 6.77 %
Goosehead Insurance Inc GSHD 30.00 33.00 4.90 28.10 6.76 %
Middleby Corp MIDD 125.00 126.28 9.20 117.08 6.76 %
Adobe Inc ADBE 255.00 259.45 20.55 238.90 6.74 %
Momenta Pharmaceuticals, Inc. MNTA 13.00 13.68 1.50 12.18 6.73 %
UltraPro Short Dow30 SDOW 13.00 13.78 1.60 12.18 6.73 %
Bio-Rad Laboratories, Inc. BIO 270.00 270.31 17.30 253.01 6.72 %
Del Taco Restaurants Inc TACO 10.00 10.22 0.85 9.37 6.72 %
Banco Santander Brasil SA (ADR) BSBR 12.50 13.27 1.55 11.71 6.70 %
Booking Holdings Inc BKNG 1,930.00 1,933.57 124.40 1,809.17 6.68 %
Bristol-Myers Squibb Co BMY 50.00 51.67 4.80 46.87 6.68 %
Encore Capital Group, Inc. ECPG 30.00 32.02 3.90 28.12 6.69 %
Bottomline Technologies EPAY 45.00 47.98 5.80 42.18 6.69 %
Facebook Inc FB 160.00 162.46 12.50 149.96 6.70 %
ProShares Ultra S&P500 (ETF) SSO 113.00 113.25 7.35 105.90 6.70 %
Noah Holdings Limited (ADR) NOAH 45.00 49.68 7.50 42.18 6.69 %
Barclays PLC (ADR) BCS 8.00 8.20 0.70 7.50 6.67 %
Cinemark Holdings, Inc. CNK 35.00 37.31 4.50 32.81 6.67 %
Dean Foods Co DF 4.00 4.80 1.05 3.75 6.67 %
Domino's Pizza, Inc. DPZ 280.00 281.59 19.10 262.49 6.67 %
Jabil Inc JBL 28.00 28.30 2.05 26.25 6.67 %
Ryanair Holdings plc (ADR) RYAAY 70.00 72.32 6.70 65.62 6.67 %
Amkor Technology, Inc. AMKR 9.00 9.49 1.05 8.44 6.64 %
Microchip Technology Inc. MCHP 90.00 91.10 6.70 84.40 6.64 %
Norwegian Cruise Line Holdings Ltd NCLH 52.50 53.03 3.80 49.23 6.64 %
Sally Beauty Holdings, Inc. SBH 17.50 18.71 2.30 16.41 6.64 %
Asure Software Inc ASUR 5.00 6.14 1.45 4.69 6.61 %
Broadcom Inc AVGO 280.00 281.95 19.30 262.65 6.61 %
Las Vegas Sands Corp. LVS 60.00 60.33 4.05 56.28 6.61 %
Blackbaud, Inc. BLKB 75.00 77.76 7.40 70.36 6.59 %
Charter Communications Inc CHTR 345.00 349.05 25.40 323.65 6.60 %
AdvanSix Inc ASIX 30.00 32.35 4.20 28.15 6.57 %
Century Communities Inc CCS 22.50 23.67 2.55 21.12 6.53 %
Univar Inc UNVR 22.50 23.57 2.45 21.12 6.53 %
Alliance Data Systems Corporation ADS 170.00 173.22 13.60 159.62 6.50 %
Astec Industries, Inc. ASTE 35.00 38.46 5.60 32.86 6.51 %
Logitech International SA (USA) LOGI 36.00 37.00 3.20 33.80 6.51 %
Pampa Energia S.A. (ADR) PAM 35.00 37.26 4.40 32.86 6.51 %
Simpson Manufacturing Co, Inc. SSD 60.00 60.23 3.90 56.33 6.52 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 30.00 31.00 2.83 28.17 6.50 %
Regeneron Pharmaceuticals Inc REGN 420.00 424.02 29.60 394.42 6.49 %
Caterpillar Inc. CAT 135.00 136.20 9.40 126.80 6.47 %
Mohawk Industries, Inc. MHK 135.00 139.20 12.40 126.80 6.47 %
Varonis Systems Inc VRNS 50.00 54.46 7.50 46.96 6.47 %
LogMeIn Inc LOGM 80.00 82.87 7.70 75.17 6.43 %
AudioCodes Ltd. AUDC 12.50 12.80 1.05 11.75 6.38 %
UltraShort FTSE/Xinhua China 25 ProShare FXP 60.00 63.80 7.40 56.40 6.38 %
The GEO Group Inc GEO 22.50 22.55 1.40 21.15 6.38 %
Lear Corporation LEA 155.00 156.99 11.30 145.69 6.39 %
Loma Negra Compania Indstrl Argentina SA LOMA 10.00 11.75 2.35 9.40 6.38 %
Riot Blockchain Inc RIOT 2.00 2.48 0.60 1.88 6.38 %
Summit Midstream Partners LP SMLP 12.50 12.95 1.20 11.75 6.38 %
Controladora Vuela Co Avcn SA CV (ADR) VLRS 7.50 7.75 0.70 7.05 6.38 %
Grupo Aeroportuario dl Srst SAB CV (ADR) ASR 160.00 162.73 12.30 150.43 6.36 %
Monolithic Power Systems, Inc. MPWR 135.00 138.52 11.60 126.92 6.37 %
Cheniere Energy, Inc. LNG 65.00 66.17 5.05 61.12 6.35 %
Paypal Holdings Inc PYPL 92.50 94.93 7.95 86.98 6.35 %
Celgene Corporation CELG 90.00 90.69 6.05 84.64 6.33 %
Rosetta Stone Inc RST 15.00 16.26 2.15 14.11 6.31 %
Ultra DJ-AIG Crude Oil ProShares UCO 15.00 19.21 5.10 14.11 6.31 %
SPDR S&P Biotech (ETF) XBI 86.00 86.59 5.70 80.89 6.32 %
Brink's Company BCO 77.50 78.32 5.40 72.92 6.28 %
ConocoPhillips COP 70.00 70.17 4.30 65.87 6.27 %
Denali Therapeutics Inc DNLI 20.00 20.97 2.15 18.82 6.27 %
Integra Lifesciences Holdings Corp IART 50.00 51.06 4.00 47.06 6.25 %
Gentherm Inc THRM 40.00 42.65 5.00 37.65 6.24 %
Axalta Coating Systems Ltd AXTA 26.00 26.68 2.20 24.48 6.23 %
Boeing Co BA 415.00 417.87 27.15 390.72 6.21 %
Chemed Corporation CHE 310.00 312.28 20.40 291.88 6.21 %
Aecom ACM 30.00 30.45 2.20 28.25 6.19 %
Conagra Brands Inc CAG 24.00 24.50 1.90 22.60 6.19 %
Ipath Series b Bloomberg Coffee Subindex Total Return Etn JO 36.00 36.15 2.25 33.90 6.19 %
EnerSys ENS 75.00 76.84 6.20 70.64 6.17 %
ProShares VIX Mid-Term Futures ETF VIXM 22.00 22.32 1.60 20.72 6.18 %
Diodes Incorporated DIOD 40.00 42.08 4.40 37.68 6.16 %
Newmark Group Inc NMRK 10.00 10.32 0.90 9.42 6.16 %
Sony Corp (ADR) SNE 45.00 45.79 3.40 42.39 6.16 %
Ducommun Incorporated DCO 40.00 42.39 4.70 37.69 6.13 %
Nextgen Healthcare Inc NXGN 17.50 18.79 2.30 16.49 6.12 %
Vonage Holdings Corp. VG 9.00 9.98 1.50 8.48 6.13 %
Southwest Airlines Co LUV 57.50 57.69 3.50 54.19 6.11 %
Advanced Drainage Systems Inc WMS 25.00 25.91 2.35 23.56 6.11 %
Apple Inc. AAPL 170.00 170.38 10.15 160.23 6.10 %
Axcelis Technologies Inc ACLS 20.00 22.45 3.60 18.85 6.10 %
Napco Security Technologies Inc NSSC 20.00 21.20 2.35 18.85 6.10 %
Synopsys, Inc. SNPS 100.00 101.65 7.40 94.25 6.10 %
Enova International Inc ENVA 22.50 24.71 3.50 21.21 6.08 %
Eros International plc EROS 7.50 9.87 2.80 7.07 6.08 %
WellCare Health Plans, Inc. WCG 270.00 279.16 24.60 254.56 6.07 %
Navigator Holdings Ltd NVGS 10.00 10.83 1.40 9.43 6.04 %
Compania de Minas Buenaventura SAA (ADR) BVN 16.00 16.59 1.50 15.09 6.03 %
Northwest Pipe Company NWPX 22.50 23.87 2.65 21.22 6.03 %
Lindsay Corporation LNN 85.00 88.48 8.30 80.18 6.01 %
Marathon Petroleum Corp MPC 65.00 65.16 3.85 61.31 6.02 %
The Providence Service Corporation PRSC 70.00 73.13 7.10 66.03 6.01 %
Tyler Technologies, Inc. TYL 210.00 216.08 18.00 198.08 6.02 %
ICICI Bank Ltd (ADR) IBN 9.00 9.54 1.05 8.49 6.01 %
Lithia Motors Inc LAD 85.00 87.99 7.80 80.19 6.00 %
BHP Group PLC (ADR) BBL 45.00 46.46 4.00 42.46 5.98 %
First Trust ISE-Revere Natural Gas FCG 17.00 17.14 1.10 16.04 5.99 %
HealthStream, Inc. HSTM 25.00 26.89 3.30 23.59 5.98 %
FirstCash Inc FCFS 85.00 85.63 5.40 80.23 5.95 %
Helmerich & Payne, Inc. HP 55.00 57.41 5.50 51.91 5.95 %
ArcBest Corp ARCB 35.00 38.84 5.80 33.04 5.93 %
Cypress Semiconductor Corporation CY 15.00 15.71 1.55 14.16 5.93 %
GlycoMimetics Inc GLYC 10.00 11.89 2.45 9.44 5.93 %
Newmont Mining Corp NEM 33.00 33.24 2.09 31.15 5.94 %
NMI Holdings Inc NMIH 22.50 23.79 2.55 21.24 5.93 %
PPDAI Group Inc - ADR PPDF 2.50 3.91 1.55 2.36 5.93 %
Market Vectors Semiconductor ETF SMH 102.00 102.56 6.25 96.31 5.91 %
CACI International Inc CACI 180.00 180.09 10.10 169.99 5.89 %
Direxion Daily CSI 300 China A Share Bear 1X Shares CHAD 34.00 34.71 2.60 32.11 5.89 %
Brunswick Corporation BC 50.00 51.43 4.20 47.23 5.86 %
Bruker Corporation BRKR 37.50 37.92 2.50 35.42 5.87 %
Cheniere Energy Partners LP CQP 43.00 43.12 2.50 40.62 5.86 %
General Motors Company GM 39.00 39.10 2.26 36.84 5.86 %
Littelfuse, Inc. LFUS 185.00 187.17 12.40 174.77 5.85 %
Mylan NV MYL 30.00 31.84 3.50 28.34 5.86 %
Valmont Industries, Inc. VMI 135.00 136.45 8.90 127.55 5.84 %
Front Yard Residential Corp RESI 10.00 11.30 1.85 9.45 5.82 %
Re/Max Holdings Inc RMAX 40.00 40.80 3.00 37.80 5.82 %
WABCO Holdings Inc. WBC 115.00 116.77 8.10 108.67 5.82 %
Expedia Group Inc EXPE 125.00 127.07 8.90 118.17 5.78 %
HollyFrontier Corp HFC 55.00 57.89 5.90 51.99 5.79 %
CNOOC Ltd (ADR) CEO 170.00 172.76 12.00 160.76 5.75 %
Clearfield Inc CLFD 12.50 13.57 1.75 11.82 5.75 %
Alphabet Inc GOOGL 1,115.00 1,119.65 65.30 1,054.35 5.75 %
Hologic, Inc. HOLX 46.00 46.30 2.80 43.50 5.75 %
Meritage Homes Corp MTH 42.50 44.79 4.60 40.19 5.75 %
Waddell & Reed Financial, Inc. WDR 17.50 17.75 1.20 16.55 5.74 %
EnPro Industries, Inc. NPO 70.00 72.21 6.00 66.21 5.72 %
Abeona Therapeutics Inc ABEO 5.00 6.63 1.90 4.73 5.71 %
Google Inc. GOOG 1,110.00 1,113.62 63.40 1,050.22 5.69 %
InterDigital Wireless Inc IDCC 72.50 73.40 4.80 68.60 5.69 %
Verisign, Inc. VRSN 175.00 175.43 9.85 165.58 5.69 %
Kirby Corporation KEX 75.00 77.68 6.70 70.98 5.66 %
Ameriprise Financial, Inc. AMP 130.00 130.66 7.60 123.06 5.64 %
Air Transport Services Group Inc. ATSG 22.50 24.90 3.60 21.30 5.63 %
CBS Corporation CBS 50.00 50.63 3.30 47.33 5.64 %
Cerner Corporation CERN 57.50 57.93 3.50 54.43 5.64 %
Cardiovascular Systems Inc CSII 30.00 33.60 5.20 28.40 5.63 %
Knowles Corp KN 15.00 16.15 1.95 14.20 5.63 %
Berry Global Group Inc BERY 50.00 51.54 4.20 47.34 5.62 %
Evercore Inc EVR 90.00 91.81 6.60 85.21 5.62 %
ServisFirst Bancshares, Inc. SFBS 35.00 35.24 2.10 33.14 5.61 %
KKR & Co Inc KKR 23.00 23.53 1.75 21.78 5.60 %
M.D.C. Holdings, Inc. MDC 28.70 28.98 1.80 27.18 5.59 %
Charles Schwab Corp SCHW 46.00 46.37 2.80 43.57 5.58 %
Nike Inc NKE 85.00 85.37 4.85 80.52 5.56 %
Gilead Sciences, Inc. GILD 67.50 67.60 3.65 63.95 5.55 %
Lazard Ltd LAZ 36.50 36.73 2.15 34.58 5.55 %
ENSCO PLC ESV 4.00 4.79 1.00 3.79 5.54 %
Six Flags Entertainment Corp SIX 52.50 54.74 5.00 49.74 5.55 %
Stoneridge, Inc. SRI 25.00 27.39 3.70 23.69 5.53 %
Andersons Inc ANDE 35.00 36.37 3.20 33.17 5.52 %
Arrow Electronics, Inc. ARW 80.00 81.32 5.50 75.82 5.51 %
Broadridge Financial Solutions, Inc. BR 100.00 100.37 5.60 94.77 5.52 %
ARK ETF Tr/Innovation ETF ARKK 44.83 45.15 2.65 42.50 5.48 %
Greenbrier Companies Inc GBX 40.00 43.12 5.20 37.92 5.49 %
Meredith Corporation MDP 55.00 55.54 3.40 52.14 5.49 %
Quanex Building Products Corporation NX 15.00 16.92 2.70 14.22 5.49 %
SK Telecom Co Ltd (ADR) SKM 25.00 25.50 1.80 23.70 5.49 %
CBRE Group Inc CBRE 50.00 50.06 2.65 47.41 5.46 %
KLA-Tencor Corp KLAC 105.00 108.16 8.60 99.56 5.46 %
Nu Skin Enterprises, Inc. NUS 60.00 63.09 6.20 56.89 5.47 %
Verint Systems Inc. VRNT 50.00 52.41 5.00 47.41 5.46 %
Centene Corp CNC 62.50 64.97 5.70 59.27 5.45 %
Mastercard Inc MA 220.00 222.13 13.50 208.63 5.45 %
Celanese Corporation CE 100.00 100.25 5.40 94.85 5.43 %
Deere & Company DE 155.00 159.01 12.00 147.01 5.44 %
iShares MSCI Taiwan Index (ETF) EWT 32.00 32.81 2.46 30.35 5.44 %
Emergent Biosolutions Inc EBS 65.00 66.16 4.50 61.66 5.42 %
ProShares UltraShort S&P500 (ETF) SDS 34.00 34.84 2.59 32.25 5.43 %
VanEck Vectors Gold Miners ETF GDX 22.00 22.42 1.55 20.87 5.41 %
Cardinal Health Inc CAH 55.00 55.48 3.30 52.18 5.40 %
Hawkins, Inc. HWKN 40.00 41.85 3.90 37.95 5.40 %
Western Alliance Bancorporation WAL 45.00 46.00 3.30 42.70 5.39 %
UltraShort Technology ProShares REW 11.00 11.19 0.75 10.44 5.36 %
Cboe Global Markets Inc CBOE 92.50 93.50 5.70 87.80 5.35 %
Nordson Corporation NDSN 135.00 139.74 11.60 128.14 5.35 %
Regis Corporation RGS 17.50 18.36 1.75 16.61 5.36 %
FreightCar America, Inc. RAIL 7.50 7.97 0.85 7.12 5.34 %
Curtiss-Wright Corp. CW 120.00 120.14 6.20 113.94 5.32 %
Corecivic Inc CXW 20.00 20.34 1.35 18.99 5.32 %
NetApp Inc. NTAP 60.00 64.02 7.05 56.97 5.32 %
Bank of America Corp BAC 29.00 29.11 1.57 27.54 5.30 %
Ultra Real Estate ProShares URE 71.00 71.73 4.30 67.43 5.29 %
AbbVie Inc ABBV 80.00 80.84 4.85 75.99 5.28 %
Cantel Medical Corp. CMD 80.00 84.70 8.70 76.00 5.26 %
FedEx Corporation FDX 175.00 179.30 13.05 166.25 5.26 %
Graphic Packaging Holding Company GPK 12.50 12.62 0.75 11.88 5.26 %
Morgan Stanley MS 41.00 42.00 3.05 38.95 5.26 %
PowerShares Gld Drg Haltr USX China(ETF) PGJ 36.00 36.70 2.50 34.20 5.26 %
Royal Caribbean Cruises Ltd RCL 115.00 117.95 8.70 109.25 5.26 %
Synchrony Financial SYF 31.00 31.75 2.30 29.45 5.25 %
iShares NASDAQ Biotechnology Index (ETF) IBB 112.00 112.03 5.60 106.43 5.23 %
Eastman Chemical Company EMN 82.50 82.71 4.30 78.41 5.22 %
California Water Service Group CWT 50.00 50.93 3.40 47.53 5.20 %
Timken Co TKR 42.50 43.40 3.00 40.40 5.20 %
MSC Industrial Direct Co Inc MSM 85.00 86.31 5.50 80.81 5.19 %
HD Supply Holdings Inc HDS 42.50 43.81 3.40 40.41 5.17 %
iShares Dow Jones US Oil & Gas Exp.(ETF) IEO 59.00 59.50 3.40 56.10 5.17 %
Marten Transport, Ltd MRTN 17.50 18.84 2.20 16.64 5.17 %
Radware Ltd. RDWR 24.00 24.37 1.55 22.82 5.17 %
Costamare Inc CMRE 5.00 5.21 0.45 4.75 5.15 %
Delta Air Lines, Inc. DAL 50.00 51.10 3.55 47.55 5.15 %
Gentex Corporation GNTX 20.00 20.37 1.35 19.02 5.15 %
Post Holdings Inc POST 100.00 102.90 7.80 95.10 5.15 %
Affiliated Managers Group, Inc. AMG 105.00 108.98 9.10 99.88 5.13 %
SBA Communications Corporation SBAC 185.00 185.48 9.50 175.98 5.13 %
SPDR S&P Metals and Mining (ETF) XME 30.00 30.56 2.02 28.54 5.12 %
CME Group Inc CME 175.00 175.47 8.90 166.57 5.06 %
Finisar Corporation FNSR 23.00 23.39 1.50 21.89 5.07 %
GATX Corporation GATX 75.00 77.68 6.30 71.38 5.07 %
Gartner Inc IT 140.00 143.35 10.10 133.25 5.07 %
Morningstar, Inc. MORN 125.00 126.47 7.50 118.97 5.07 %
Itau Unibanco Holding SA (ADR) ITUB 10.00 10.12 0.60 9.52 5.04 %
Analog Devices, Inc. ADI 105.00 105.77 5.80 99.97 5.03 %
Anika Therapeutics Inc ANIK 35.00 39.53 6.20 33.33 5.01 %
Comcast Corporation CMCSA 37.50 37.76 2.05 35.71 5.01 %
Canadian Natural Resources Ltd (USA) CNQ 27.00 27.86 2.15 25.71 5.02 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 42.50 42.64 2.17 40.47 5.02 %
Goldman Sachs Group Inc GS 195.00 198.52 12.85 185.67 5.03 %
Unum Group UNM 35.00 36.33 3.00 33.33 5.03 %
Msci Inc MSCI 175.00 175.18 8.50 166.68 4.99 %
Tenaris SA (ADR) TS 25.00 26.81 3.00 23.81 5.00 %
Perspecta Inc PRSP 20.00 21.10 2.05 19.05 4.99 %
Unifi, Inc. UFI 22.50 23.08 1.65 21.43 4.99 %
Union Pacific Corporation UNP 170.00 170.25 8.30 161.95 4.97 %
Verisk Analytics, Inc. VRSK 125.00 125.38 6.30 119.08 4.97 %
BOK Financial Corporation BOKF 90.00 90.15 4.40 85.75 4.96 %
General Dynamics Corporation GD 175.00 175.35 8.60 166.75 4.95 %
Norfolk Southern Corp. NSC 180.00 182.90 11.40 171.50 4.96 %
Heartland Express, Inc. HTLD 20.00 20.86 1.80 19.06 4.93 %
Masimo Corporation MASI 125.00 129.62 10.50 119.12 4.94 %
Intel Corporation INTC 50.00 51.66 4.00 47.66 4.91 %
State Street Corp STT 70.00 70.67 3.95 66.72 4.92 %
Hormel Foods Corp HRL 42.50 43.22 2.70 40.52 4.89 %
Intrepid Potash, Inc. IPI 3.00 3.81 0.95 2.86 4.90 %
Office Properties Income Trust OPI 30.00 31.30 2.70 28.60 4.90 %
Spartan Motors Inc SPAR 7.50 8.85 1.70 7.15 4.90 %
Watts Water Technologies Inc WTS 80.00 80.77 4.50 76.27 4.89 %
GCI Liberty Inc GLIBA 50.00 52.69 5.00 47.69 4.84 %
Jones Lang LaSalle Inc JLL 160.00 165.00 12.40 152.60 4.85 %
Manchester United PLC MANU 19.00 19.47 1.35 18.12 4.86 %
Lowe's Companies, Inc. LOW 100.00 104.23 8.85 95.38 4.84 %
Magna International Inc. (USA) MGA 50.00 51.99 4.30 47.69 4.84 %
Fiat Chrysler Automobiles NV FCAU 14.00 14.76 1.40 13.36 4.83 %
Fiserv Inc FISV 85.00 85.79 4.70 81.09 4.82 %
PQ Group Holdings Inc PQG 15.00 15.96 1.65 14.31 4.82 %
ViaSat, Inc. VSAT 70.00 74.38 7.60 66.78 4.82 %
Worthington Industries, Inc. WOR 35.00 37.69 4.30 33.39 4.82 %
CSG Systems International, Inc. CSGS 40.00 41.27 3.10 38.17 4.79 %
Viavi Solutions Inc VIAV 12.00 12.79 1.34 11.45 4.80 %
Equinix Inc EQIX 420.00 421.49 20.70 400.79 4.79 %
Texas Instruments Incorporated TXN 105.00 107.55 7.35 100.20 4.79 %
Whirlpool Corporation WHR 135.00 139.37 10.55 128.82 4.80 %
Companhia Brasileira de Distribuicao CBD 25.00 25.96 2.10 23.86 4.78 %
Sterling Construction Company, Inc. STRL 12.50 13.93 2.00 11.93 4.78 %
Tenable Holdings Inc TENB 25.00 29.26 5.40 23.86 4.78 %
AMC Networks Inc AMCX 60.00 64.47 7.20 57.27 4.77 %
SPDR S&P Oil & Gas Equipt & Servs. (ETF) XES 11.00 11.70 1.20 10.50 4.76 %
Cummins Inc. CMI 155.00 155.47 7.50 147.97 4.75 %
Houghton Mifflin Harcourt Co HMHC 7.50 8.81 1.65 7.16 4.75 %
Reliance Steel & Aluminum Co RS 82.50 84.26 5.50 78.76 4.75 %
Citigroup Inc C 62.50 64.28 4.60 59.68 4.73 %
PowerShares NASDAQ Internet Portfolio PNQI 129.00 129.07 5.90 123.17 4.73 %
Anthem Inc ANTM 310.00 311.57 15.50 296.07 4.70 %
CBL & Associates Properties, Inc. CBL 2.00 2.26 0.35 1.91 4.71 %
iShares MSCI Emerging Markets Indx (ETF) EEM 42.00 42.10 1.99 40.11 4.71 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.00 43.79 2.72 41.07 4.70 %
W. R. Grace & Co GRA 75.00 75.63 4.00 71.63 4.70 %
Halliburton Company HAL 30.00 31.85 3.20 28.65 4.71 %
New York Community Bancorp, Inc. NYCB 12.00 12.06 0.60 11.46 4.71 %
Opko Health Inc. OPK 2.00 2.86 0.95 1.91 4.71 %
Signature Bank SBNY 130.00 133.64 9.50 124.14 4.72 %
21Vianet Group Inc VNET 8.00 8.89 1.25 7.64 4.71 %
Vishay Precision Group Inc VPG 30.00 33.75 5.10 28.65 4.71 %
Ritchie Bros. Auctioneers Inc RBA 35.00 36.64 3.20 33.44 4.67 %
UnitedHealth Group Inc UNH 270.00 271.02 13.05 257.97 4.66 %
CVB Financial Corp. CVBF 22.50 22.60 1.10 21.50 4.65 %
PerkinElmer, Inc. PKI 90.00 94.00 8.00 86.00 4.65 %
Thermo Fisher Scientific Inc. TMO 250.00 252.49 13.60 238.89 4.65 %
Energy Select Sector SPDR (ETF) XLE 66.00 66.12 3.05 63.07 4.65 %
SPDR S&P Retail (ETF) XRT 45.00 45.36 2.35 43.01 4.63 %
Cisco Systems, Inc. CSCO 49.00 49.45 2.61 46.84 4.61 %
SPDR KBW Regional Banking (ETF) KRE 56.00 56.05 2.52 53.53 4.61 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 46.00 46.17 2.20 43.97 4.62 %
Live Oak Bancshares Inc LOB 15.00 16.34 2.00 14.34 4.60 %
Lennox International Inc. LII 240.00 246.67 17.20 229.47 4.59 %
PowerShares India PIN 23.00 23.09 1.10 21.99 4.59 %
SunPower Corporation SPWR 5.00 5.91 1.13 4.78 4.60 %
Extraction Oil & Gas Inc XOG 2.50 3.89 1.50 2.39 4.60 %
Starbucks Corporation SBUX 70.00 70.73 3.80 66.93 4.59 %
Abbott Laboratories ABT 75.00 75.27 3.55 71.72 4.57 %
ProShares Ultra Financials ETF UYG 40.00 40.62 2.37 38.25 4.58 %
Cracker Barrel Old Country Store, Inc. CBRL 170.00 170.70 8.10 162.60 4.55 %
iShares MSCI India ETF INDA 31.00 31.95 2.30 29.65 4.55 %
JetBlue Airways Corporation JBLU 17.00 17.96 1.70 16.26 4.55 %
Schlumberger Limited. SLB 42.50 44.95 4.30 40.65 4.55 %
Bright Horizons Family Solutions Inc BFAM 120.00 121.09 6.30 114.79 4.54 %
Kansas City Southern KSU 105.00 107.54 7.10 100.44 4.54 %
Robert Half International Inc. RHI 65.00 66.98 4.80 62.18 4.54 %
T-Mobile Us Inc TMUS 70.00 72.06 5.10 66.96 4.54 %
CRH PLC (ADR) CRH 30.00 30.50 1.80 28.70 4.53 %
1-800-Flowers.Com Inc FLWS 15.00 16.70 2.35 14.35 4.53 %
Iamgold Corp IAG 3.00 3.62 0.75 2.87 4.53 %
Monster Beverage Corp MNST 55.00 58.72 6.10 52.62 4.52 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZB 18.00 18.57 1.35 17.22 4.53 %
Compass Minerals International, Inc. CMP 52.50 54.23 4.00 50.23 4.52 %
Nelnet, Inc. NNI 50.00 53.34 5.50 47.84 4.52 %
WisdomTree India Earnings EPI 23.00 23.26 1.25 22.01 4.50 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 171.00 171.96 8.31 163.65 4.49 %
Dril-Quip, Inc. DRQ 35.00 39.10 5.60 33.50 4.48 %
Hyster-Yale Materials Handling Inc HY 70.00 74.30 7.30 67.00 4.48 %
Korn Ferry KFY 45.00 48.77 5.70 43.07 4.48 %
TransUnion TRU 60.00 63.13 5.70 57.43 4.48 %
Zimmer Biomet Holdings Inc ZBH 120.00 123.65 8.80 114.85 4.48 %
Andeavor Logistics LP ANDX 35.00 35.76 2.25 33.51 4.45 %
Ipath Series b Bloomberg Cotton Subindex Total Return Etn BAL 43.00 43.22 2.05 41.17 4.44 %
Capital One Financial Corp. COF 80.00 81.59 5.00 76.59 4.45 %
Choice Hotels International Inc CHH 80.00 80.60 4.00 76.60 4.44 %
Canadian Pacific Railway Limited (USA) CP 200.00 204.30 12.80 191.50 4.44 %
Walt Disney Co DIS 110.00 112.57 7.25 105.32 4.45 %
SPDR S&P China GXC 94.00 94.71 4.70 90.01 4.43 %
iShares Dow Jones Transport. Avg. (ETF) IYT 190.00 190.34 8.40 181.94 4.43 %
Ally Financial Inc ALLY 26.00 27.00 2.10 24.90 4.42 %
JPMorgan Chase & Co. JPM 105.00 105.55 5.00 100.55 4.43 %
British American Tobacco PLC (ADR) BTI 35.00 36.72 3.20 33.52 4.42 %
Progress Software Corp PRGS 35.00 37.32 3.80 33.52 4.42 %
Sherwin-Williams Co SHW 430.00 439.18 27.40 411.78 4.42 %
TriMas Corp TRS 30.00 31.28 2.55 28.73 4.42 %
Amgen, Inc. AMGN 185.00 188.35 11.15 177.20 4.40 %
DowDuPont Inc DWDP 52.50 54.24 3.95 50.29 4.39 %
Snap-on Incorporated SNA 155.00 157.77 9.30 148.47 4.40 %
Apollo Global Management LLC APO 30.00 30.29 1.55 28.74 4.38 %
Sandstorm Gold Ltd. SAND 5.00 5.49 0.70 4.79 4.38 %
Taubman Centers, Inc. TCO 50.00 50.50 2.60 47.90 4.38 %
Market Vectors Biotech ETF BBH 129.00 129.21 5.60 123.61 4.36 %
Hexcel Corporation HXL 70.00 71.57 4.50 67.07 4.37 %
Kaiser Aluminum Corp. KALU 100.00 104.12 8.30 95.82 4.36 %
MSCI Emerging Markets Index Option MXEF 1,030.00 1,030.64 43.60 987.04 4.35 %
UltraShort MidCap400 ProShares MZZ 17.00 17.14 0.85 16.29 4.36 %
CalAmp Corp. CAMP 12.50 14.58 2.60 11.98 4.34 %
iShares S&P Latin America 40 Index (ETF) ILF 34.00 34.89 2.30 32.59 4.33 %
Mobil'nye Telesistemy PAO (ADR) MBT 7.00 7.81 1.10 6.71 4.32 %
Phillips 66 Partners LP PSXP 50.00 50.13 2.20 47.93 4.32 %
PureFunds ISE Cyber Security ETF HACK 39.00 39.39 2.00 37.39 4.31 %
Emerson Electric Co. EMR 67.50 68.32 3.60 64.72 4.30 %
Ford Motor Company F 8.00 8.53 0.86 7.67 4.30 %
Cedar Fair, L.P. FUN 50.00 50.84 2.90 47.94 4.30 %
Home Depot Inc HD 190.00 192.42 10.25 182.17 4.30 %
iShares Dow Jones US Technology (ETF) IYW 180.00 180.87 8.30 172.57 4.31 %
iShares MSCI Saudi Arabia Capped ETF KSA 32.00 32.43 1.75 30.68 4.30 %
Materion Corp MTRN 55.00 56.74 4.00 52.74 4.29 %
E. W. Scripps Co SSP 17.50 19.33 2.55 16.78 4.29 %
SPX Flow Inc FLOW 30.00 34.97 6.20 28.77 4.28 %
Interactive Brokers Group, Inc. IBKR 50.00 53.36 5.40 47.96 4.25 %
NuStar Energy L.P. NS 25.00 26.48 2.50 23.98 4.25 %
Sprouts Farmers Market Inc SFM 22.50 24.58 3.00 21.58 4.26 %
Allegion PLC ALLE 90.00 91.54 5.20 86.34 4.24 %
QUALCOMM, Inc. QCOM 50.00 51.97 4.00 47.97 4.23 %
Stryker Corporation SYK 185.00 186.80 9.30 177.50 4.23 %
Valero Energy Corporation VLO 80.00 84.40 7.65 76.75 4.23 %
Eagle Bancorp, Inc. EGBN 55.00 57.89 5.10 52.79 4.19 %
HCA Healthcare Inc HCA 140.00 144.27 9.90 134.37 4.19 %
Installed Building Products Inc IBP 40.00 44.89 6.50 38.39 4.19 %
Mondelez International Inc MDLZ 48.00 48.18 2.11 46.07 4.19 %
Digital Turbine Inc APPS 2.50 3.05 0.65 2.40 4.17 %
Churchill Downs, Inc. CHDN 93.33 95.10 5.50 89.60 4.16 %
Fortune Brands Home & Security Inc FBHS 45.00 47.40 4.20 43.20 4.17 %
Geron Corporation GERN 1.00 1.46 0.50 0.96 4.17 %
Guggenheim China Small Cap ETF HAO 25.00 25.05 1.05 24.00 4.17 %
McCormick & Company, Incorporated MKC 125.00 128.50 8.50 120.00 4.17 %
MPLX LP MPLX 34.00 34.34 1.70 32.64 4.17 %
Consumer Discretionary Select Sector Index SIXY 1,110.00 1,110.16 44.60 1,065.56 4.17 %
Umpqua Holdings Corp UMPQ 17.50 17.95 1.15 16.80 4.17 %
Wheaton Precious Metals Corp WPM 20.00 21.31 2.11 19.20 4.17 %
Consumer Discretionary SPDR (ETF) XLY 110.00 110.05 4.45 105.60 4.17 %
Communication Services Select Sector Index SIXC 240.00 241.45 11.00 230.45 4.14 %
Anheuser Busch Inbev NV (ADR) BUD 75.00 77.69 5.65 72.04 4.11 %
Lincoln Electric Holdings, Inc. LECO 85.00 88.44 6.80 81.64 4.12 %
Blackstone Group LP BX 33.00 33.36 1.66 31.70 4.10 %
Columbus McKinnon Corp. CMCO 35.00 38.02 4.40 33.62 4.10 %
iShares Core MSCI Emerging Markets ETF IEMG 50.00 50.63 2.60 48.03 4.10 %
Axis Capital Holdings Limited AXS 55.00 56.04 3.20 52.84 4.09 %
Energy Select Sector Index SIXE 660.00 664.18 30.10 634.08 4.09 %
Citrix Systems, Inc. CTXS 105.00 106.49 5.60 100.89 4.07 %
United Technologies Corporation UTX 125.00 127.80 7.70 120.10 4.08 %
iShares MSCI Cntry Asa Jpn Idx Fnd ETF AAXJ 68.00 68.25 2.90 65.35 4.06 %
EnLink Midstream LLC ENLC 10.00 11.11 1.50 9.61 4.06 %
Huntington Ingalls Industries Inc HII 210.00 219.61 17.80 201.81 4.06 %
Microsoft Corporation MSFT 105.00 108.21 7.30 100.91 4.05 %
AVX Corporation AVX 17.50 18.62 1.80 16.82 4.04 %
CEVA, Inc. CEVA 25.00 28.93 4.90 24.03 4.04 %
The Carlyle Group LP CG 17.50 18.47 1.65 16.82 4.04 %
Primerica, Inc. PRI 115.00 119.73 9.20 110.53 4.04 %
Danaher Corporation DHR 110.00 111.24 5.50 105.74 4.03 %
Monarch Casino & Resort, Inc. MCRI 40.00 42.85 4.40 38.45 4.03 %
iShares Russell 2000 Index (ETF) IWM 156.00 156.20 6.23 149.97 4.02 %
ManpowerGroup Inc. MAN 80.00 84.51 7.60 76.91 4.02 %
NewMarket Corporation NEU 430.00 430.98 17.50 413.48 4.00 %
PJT Partners Inc PJT 45.00 45.37 2.10 43.27 4.00 %
Vanguard Consumer Discretionary ETF VCR 167.00 167.30 6.70 160.60 3.99 %
Vanguard Energy ETF VDE 89.00 89.29 3.70 85.59 3.98 %
Technology Select Sector SPDR Fund XLK 69.00 69.60 3.25 66.35 3.99 %
Costco Wholesale Corporation COST 210.00 216.47 14.50 201.97 3.98 %
First Trust Health Care AlphaDEX Fund FXH 77.00 77.01 2.95 74.06 3.97 %
Lockheed Martin Corporation LMT 305.00 307.23 13.90 293.33 3.98 %
Pfizer Inc. PFE 42.00 42.40 2.00 40.40 3.96 %
Viacom, Inc. VIAB 27.50 29.15 2.70 26.45 3.97 %
iShares MSCI China Small-Cap ETF ECNS 43.00 43.32 1.95 41.37 3.93 %
Livevol Forward Russell 2000 Index RUT 1,560.00 1,567.89 66.70 1,501.19 3.92 %
Antero Midstream Partners LP AM 25.00 26.11 2.05 24.06 3.91 %
Berkshire Hathaway Inc. class B B 200.00 205.36 12.85 192.51 3.89 %
Steris PLC STE 120.00 122.30 6.80 115.50 3.90 %
Guggenheim China Real Estate ETF TAO 27.00 27.24 1.25 25.99 3.89 %
Tootsie Roll Industries, Inc. TR 35.00 35.89 2.20 33.69 3.89 %
BlackBerry Ltd BB 7.50 8.70 1.48 7.22 3.88 %
Sunoco LP SUN 30.00 30.33 1.45 28.88 3.88 %
Armstrong World Industries Inc AWI 65.00 69.68 7.10 62.58 3.87 %
Scotts Miracle-Gro Co SMG 75.00 78.91 6.70 72.21 3.86 %
Livevol Forward Russell 1000 Growth Index RLG 1,460.00 1,467.91 62.00 1,405.91 3.85 %
SPDR S&P Homebuilders (ETF) XHB 38.00 38.68 2.09 36.59 3.85 %
Illinois Tool Works Inc. ITW 140.00 144.22 9.40 134.82 3.84 %
Fortive Corp FTV 80.00 81.80 4.75 77.05 3.83 %
Oracle Corporation ORCL 50.00 51.71 3.55 48.16 3.82 %
Visa Inc V 140.00 144.89 10.05 134.84 3.83 %
BB&T Corporation BBT 50.00 50.70 2.53 48.17 3.80 %
Cincinnati Financial Corporation CINF 85.00 85.49 3.60 81.89 3.80 %
Direxion Daily FTSE Europe Bull 3x Shares EURL 24.00 24.92 1.80 23.12 3.81 %
Philip Morris International Inc. PM 82.50 83.47 4.00 79.47 3.81 %
Jefferies Financial Group Inc JEF 20.00 21.02 1.75 19.27 3.79 %
Old National Bancorp ONB 17.50 17.56 0.70 16.86 3.80 %
iShares MSCI BRIC ETF BKF 41.00 41.26 1.75 39.51 3.77 %
Dover Corp DOV 90.00 91.23 4.50 86.73 3.77 %
Walmart Inc WMT 97.50 99.96 6.00 93.96 3.77 %
Tanger Factory Outlet Centers Inc. SKT 21.00 21.74 1.50 20.24 3.75 %
Verizon Communications Inc. VZ 55.00 55.18 2.17 53.01 3.75 %
Exxon Mobil Corporation XOM 77.50 77.74 3.05 74.69 3.76 %
International Business Machines Corp. IBM 135.00 138.03 7.90 130.13 3.74 %
Intercontinental Exchange Inc ICE 75.00 75.49 3.20 72.29 3.75 %
Industrial Select Sector SPDR Fund XLI 75.00 75.69 3.40 72.29 3.75 %
Magnachip Semiconductor Corp MX 5.00 6.82 2.00 4.82 3.73 %
Nasdaq Inc NDAQ 87.50 87.75 3.40 84.35 3.73 %
Artisan Partners Asset Management Inc APAM 23.97 24.81 1.70 23.11 3.72 %
Hill-Rom Holdings, Inc. HRC 100.00 104.61 8.20 96.41 3.72 %
LyondellBasell Industries NV LYB 85.00 87.65 5.70 81.95 3.72 %
Archer Daniels Midland Co ADM 41.00 41.98 2.44 39.54 3.69 %
WisdomTree Emerging Mkts Small Cp Div Fd DGS 46.00 46.01 1.65 44.36 3.70 %
US Ecology Inc ECOL 60.00 64.96 7.10 57.86 3.70 %
FactSet Research Systems Inc. FDS 220.00 224.45 12.30 212.15 3.70 %
Global X Social Media Index ETF SOCL 30.00 30.93 2.00 28.93 3.70 %
Suncor Energy Inc. (USA) SU 33.00 33.88 2.06 31.82 3.71 %
Manulife Financial Corporation (USA) MFC 16.00 16.23 0.80 15.43 3.69 %
Omega Healthcare Investors Inc OHI 36.00 36.47 1.75 34.72 3.69 %
Primoris Services Corp PRIM 20.00 21.34 2.05 19.29 3.68 %
Market Vectors Retail ETF RTH 102.00 102.87 4.50 98.37 3.69 %
Tetra Tech, Inc. TTEK 55.00 58.94 5.90 53.04 3.70 %
Industrials Select Sector Index SIXI 750.00 757.68 34.20 723.48 3.67 %
Honeywell International Inc. HON 150.00 153.32 8.60 144.72 3.65 %
iShares Russell Microcap Index (ETF) IWC 95.00 95.56 3.90 91.66 3.64 %
Ipath Series b S&p Gsci Crude Oil Etn OIL 57.00 57.49 2.50 54.99 3.65 %
AK Steel Holding Corporation AKS 2.00 2.98 1.05 1.93 3.63 %
CVR Energy, Inc. CVI 40.00 42.60 4.00 38.60 3.63 %
Flotek Industries Inc FTK 2.00 2.98 1.05 1.93 3.63 %
Novo Nordisk A/S (ADR) NVO 50.00 50.35 2.10 48.25 3.63 %
SAP SE (ADR) SAP 105.00 106.82 5.50 101.32 3.63 %
Paychex, Inc. PAYX 75.00 75.78 3.40 72.38 3.62 %
Materials Select Sector SPDR XLB 54.00 54.48 2.37 52.11 3.63 %
Service Corporation International SCI 45.00 45.98 2.55 43.43 3.62 %
Assurant, Inc. AIZ 95.00 98.20 6.50 91.70 3.60 %
China Mobile Ltd. (ADR) CHL 52.50 53.28 2.60 50.68 3.59 %
Dunkin Brands Group Inc DNKN 67.50 69.76 4.60 65.16 3.59 %
Fidelity National Financial Inc FNF 34.00 34.77 1.95 32.82 3.60 %
Direxion Daily Retail Bull 3X Shares RETL 30.00 30.76 1.80 28.96 3.59 %
Wells Fargo & Co WFC 47.50 49.20 3.35 45.85 3.59 %
Financial Select Sector SPDR Fund XLF 26.00 26.42 1.32 25.10 3.59 %
Computer Programs & Systems, Inc. CPSI 30.00 32.97 4.00 28.97 3.56 %
NetScout Systems, Inc. NTCT 25.00 27.74 3.60 24.14 3.56 %
SPDR S&P 500 ETF Trust SPY 277.00 277.39 9.88 267.51 3.55 %
AT&T Inc. T 30.00 30.47 1.50 28.97 3.56 %
Innovator IBD 50 ETF FFTY 32.00 32.81 1.90 30.91 3.53 %
Altria Group Inc MO 47.50 48.75 2.87 45.88 3.53 %
CDW Corp CDW 90.00 94.85 7.90 86.95 3.51 %
Standard & Poors 500 Index SPX 2,775.00 2,775.60 94.60 2,681.00 3.51 %
Ares Management Corp ARES 22.50 23.24 1.50 21.74 3.50 %
ProShares Ultrashort Australian Dollar CROC 53.00 53.76 2.55 51.21 3.49 %
WisdomTree Emerging Markets Eqty Incm Fd DEM 43.00 43.20 1.65 41.55 3.49 %
Guggenheim BRIC ETF EEB 35.00 35.42 1.60 33.82 3.49 %
Motorcar Parts of America, Inc. MPAA 20.00 21.53 2.20 19.33 3.47 %
AdvisorShares New Tech and Media ETF FNG 15.00 16.00 1.50 14.50 3.45 %
Huron Consulting Group HURN 50.00 54.33 6.00 48.33 3.46 %
Matson Inc MATX 30.00 34.80 5.80 29.00 3.45 %
Prudential Financial Inc PRU 92.50 94.16 4.75 89.41 3.46 %
SEI Investments Company SEIC 50.00 52.13 3.80 48.33 3.46 %
iShares Dow Jones US Basic Mater. (ETF) IYM 90.00 90.71 3.70 87.01 3.44 %
J2 Global Inc JCOM 80.00 84.44 7.10 77.34 3.44 %
Scholastic Corp SCHL 40.00 42.37 3.70 38.67 3.44 %
Financial Select Sector Index SIXM 320.00 324.48 15.10 309.38 3.43 %
S&P 500 Mini-SPX Options Index XSP 277.00 277.56 9.75 267.81 3.43 %
Accenture Plc ACN 155.00 159.20 9.30 149.90 3.40 %
GLOBAL X ROBOTICS & ARTIFICI BOTZ 19.00 19.62 1.25 18.38 3.40 %
iShares MSCI Canada Index (ETF) EWC 27.00 27.41 1.30 26.11 3.41 %
BP Prudhoe Bay Royalty Trust BPT 25.00 25.48 1.30 24.18 3.39 %
CNX Midstream Partners LP CNXM 15.00 16.01 1.50 14.51 3.38 %
First Bancorp FBP 11.00 11.14 0.50 10.64 3.38 %
Realty Income Corp O 70.00 70.11 2.40 67.71 3.38 %
S&P 100 Index RTH OEX 1,215.00 1,217.96 42.80 1,175.16 3.39 %
Materials Select Sector Index SIXB 570.00 576.57 25.20 551.37 3.38 %
Wintrust Financial Corp WTFC 70.00 74.31 6.60 67.71 3.38 %
Plexus Corp. PLXS 55.00 58.71 5.50 53.21 3.36 %
Vanguard Emerging Markets Stock Index Fd VWO 40.00 40.85 2.15 38.70 3.36 %
Health Care SPDR (ETF) XLV 92.00 92.86 3.85 89.01 3.36 %
CyrusOne Inc CONE 55.00 57.42 4.20 53.22 3.34 %
KeyCorp KEY 17.00 17.51 1.06 16.45 3.34 %
Vanguard Growth ETF VUG 151.00 151.15 5.00 146.15 3.32 %
Automatic Data Processing ADP 145.00 149.66 9.30 140.36 3.31 %
Geospace Technologies Corporation GEOS 15.00 15.52 1.00 14.52 3.31 %
Investors Bancorp Inc ISBC 12.50 12.65 0.55 12.10 3.31 %
Jounce Therapeutics Inc JNCE 2.50 4.22 1.80 2.42 3.31 %
Procter & Gamble Co PG 97.50 98.48 4.10 94.38 3.31 %
Technology Select Sector Index SIXT 690.00 698.45 30.50 667.95 3.30 %
AMETEK, Inc. AME 75.00 79.02 6.40 72.62 3.28 %
Booz Allen Hamilton Holding Corporation BAH 50.00 53.81 5.40 48.41 3.28 %
Chevron Corporation CVX 115.00 119.30 7.95 111.35 3.28 %
Enterprise Products Partners L.P. EPD 28.00 28.21 1.10 27.11 3.28 %
iShares MSCI Italy Index (ETF) EWI 26.00 26.48 1.30 25.18 3.26 %
Johnson & Johnson JNJ 135.00 136.39 5.65 130.74 3.26 %
OceanFirst Financial Corp. OCFC 25.00 25.76 1.55 24.21 3.26 %
U.S. Bancorp USB 50.00 51.30 2.88 48.42 3.26 %
Piper Jaffray Companies PJC 70.00 74.50 6.70 67.80 3.24 %
S&P 100 Index (European Style) XEO 1,215.00 1,217.96 41.20 1,176.76 3.25 %
Air Products & Chemicals, Inc. APD 170.00 174.08 9.40 164.68 3.23 %
St. Joe Co JOE 15.00 15.98 1.45 14.53 3.23 %
Medtronic PLC MDT 90.00 92.28 5.10 87.18 3.23 %
Metlife Inc MET 42.50 44.87 3.70 41.17 3.23 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 25.00 25.17 0.95 24.22 3.22 %
Ormat Technologies, Inc. ORA 55.00 56.98 3.70 53.28 3.23 %
Eli Lilly And Co LLY 120.00 122.46 6.20 116.26 3.22 %
3M Co MMM 200.00 208.86 15.10 193.76 3.22 %
Canadian Imperial Bank of Commerce (USA) CM 85.00 85.37 3.00 82.37 3.19 %
The Coca-Cola Co KO 45.00 45.24 1.63 43.61 3.19 %
Livevol Forward Russell 1000 Value Index RLV 1,190.00 1,197.21 44.00 1,153.21 3.19 %
Vanguard Health Care ETF VHT 174.00 174.62 6.00 168.62 3.19 %
Newpark Resources Inc NR 7.50 9.37 2.10 7.27 3.16 %
Vanguard REIT Index Fund VNQ 85.00 85.09 2.70 82.39 3.17 %
Deutsche X-trackers Harvest CSI 500 China A-Shares Small Cap ETF ASHS 24.00 24.67 1.40 23.27 3.14 %
Barnes Group Inc. B 60.00 60.82 2.65 58.17 3.15 %
PacWest Bancorp PACW 40.00 41.13 2.35 38.78 3.15 %
NuVasive, Inc. NUVA 55.00 58.63 5.30 53.33 3.13 %
PowerShares WilderHill Clean Energy(ETF) PBW 26.00 26.31 1.10 25.21 3.13 %
Brookfield Business Partners L.P BBU 35.00 35.79 1.85 33.94 3.12 %
Health Care Select Sector Index SIXV 930.00 930.92 29.00 901.92 3.11 %
Aqua America Inc WTR 35.00 35.64 1.70 33.94 3.12 %
UltraShort Lehman 20+ Trsy ProShares TBT 34.00 34.80 1.82 32.98 3.09 %
Vanguard Total Stock Market ETF VTI 142.00 142.74 5.00 137.74 3.09 %
Central Garden & Pet Company CENTA 25.00 26.91 2.65 24.26 3.05 %
Livevol Forward Russell 1000 Index RUI 1,540.00 1,540.37 46.00 1,494.37 3.05 %
Textron Inc. TXT 50.00 54.82 6.30 48.52 3.05 %
Welltower Inc WELL 77.50 77.62 2.40 75.22 3.03 %
Becton Dickinson and Co BDX 240.00 248.39 15.40 232.99 3.01 %
PowerShares DWA SmallCap Technical Leaders Portfolio DWAS 50.00 50.24 1.70 48.54 3.00 %
CurrencyShares British Pound Sterling Tr FXB 125.00 125.06 3.70 121.36 3.00 %
Utilities Select Sector Index SIXU 560.00 561.45 17.80 543.65 3.01 %
CNH Industrial NV CNHI 10.00 10.66 0.95 9.71 2.99 %
Associated Banc Corp ASB 22.50 23.25 1.40 21.85 2.97 %
iShares MSCI Japan ETF EWJ 54.00 54.52 2.08 52.44 2.98 %
PepsiCo, Inc. PEP 115.00 115.91 4.25 111.66 2.99 %
Loews Corporation L 45.00 46.70 3.00 43.70 2.97 %
ScanSource, Inc. SCSC 35.00 39.39 5.40 33.99 2.97 %
Dolby Laboratories, Inc. DLB 60.00 64.58 6.30 58.28 2.95 %
ProShares Ultra Yen YCL 56.00 56.34 1.95 54.39 2.96 %
Great Western Bancorp Inc GWB 35.00 36.20 2.20 34.00 2.94 %
Ingersoll-Rand PLC IR 100.00 104.74 7.60 97.14 2.94 %
PowerShares Dynamic Oil & Gas Serv (ETF) PXJ 7.00 7.25 0.45 6.80 2.94 %
iShares MSCI Emerging Markets Minimum Volatility ETF EEMV 58.00 58.40 2.05 56.35 2.93 %
American Campus Communities, Inc. ACC 45.00 45.63 1.90 43.73 2.90 %
Market Vectors Gaming ETF BJK 36.00 36.94 1.95 34.99 2.89 %
Lincoln Educational Services Corp LINC 2.50 3.18 0.75 2.43 2.88 %
Merrimack Pharmaceuticals Inc MACK 5.00 5.86 1.00 4.86 2.88 %
Milacron Holdings Corp MCRN 12.50 14.25 2.10 12.15 2.88 %
SPDR S&P MidCap 400 ETF MDY 345.00 348.82 13.50 335.32 2.89 %
NII Holdings Inc NIHD 2.50 4.48 2.05 2.43 2.88 %
Spire Inc SR 75.00 76.60 3.70 72.90 2.88 %
Chemical Financial Corporation CHFC 45.00 46.85 3.10 43.75 2.86 %
Hospitality Properties Trust HPT 27.00 27.45 1.20 26.25 2.86 %
Vanguard Utilities ETF VPU 124.00 124.25 3.70 120.55 2.86 %
Global X China Consumer ETF CHIQ 15.00 15.23 0.65 14.58 2.85 %
1/100 Dow Jones Industrial Average DJX 255.00 258.83 10.90 247.93 2.85 %
Pattern Energy Group Inc PEGI 20.00 21.00 1.55 19.45 2.83 %
UMB Financial Corp UMBF 65.00 68.11 4.90 63.21 2.83 %
iShares S&P 100 Index (ETF) OEF 122.00 122.26 3.60 118.66 2.81 %
Kellogg Company K 55.00 56.80 3.30 53.50 2.80 %
First Community Bankshares Inc FCBC 35.00 35.50 1.45 34.05 2.79 %
iShares US Real Estate ETF IYR 85.00 85.04 2.35 82.69 2.79 %
Nutrien Ltd. NTR 50.00 53.44 4.80 48.64 2.80 %
Retail Properties of America Inc RPAI 12.50 12.76 0.60 12.16 2.80 %
Merck & Co., Inc. MRK 77.50 79.85 4.45 75.40 2.79 %
Sensata Technologies Holding PLC ST 45.00 49.28 5.50 43.78 2.79 %
iShares MSCI EAFE Index Fund (ETF) EFA 63.00 63.62 2.32 61.30 2.77 %
Consumer Staples Select Sect. SPDR (ETF) XLP 54.00 54.36 1.82 52.54 2.78 %
Mcdonald's Corp MCD 175.00 179.95 9.65 170.30 2.76 %
Oppenheimer Holdings Inc. (USA) OPY 25.00 27.73 3.40 24.33 2.75 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.92 1.00 2.92 2.74 %
Kinder Morgan Inc KMI 18.00 18.80 1.28 17.52 2.74 %
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Fund ZROZ 113.00 113.90 3.90 110.00 2.73 %
Wolverine World Wide, Inc. WWW 35.00 39.58 5.50 34.08 2.70 %
U.S. GLOBAL JETS ETF JETS 31.00 31.34 1.15 30.19 2.68 %
Vedanta Ltd (ADR) VEDL 7.50 8.51 1.20 7.31 2.67 %
American Homes 4 Rent AMH 22.50 22.97 1.05 21.92 2.65 %
iShares MSCI Sweden Index (ETF) EWD 30.00 30.33 1.10 29.23 2.63 %
Global X FTSE Greece 20 ETF GREK 7.00 7.42 0.60 6.82 2.64 %
iShares S&P 500 Index (ETF) IVV 275.00 279.11 11.20 267.91 2.65 %
Toro Co TTC 60.00 63.95 5.50 58.45 2.65 %
Waste Connections Inc (USA) WCN 80.00 82.83 4.90 77.93 2.66 %
Cosan Ltd (USA) CZZ 10.00 11.24 1.50 9.74 2.62 %
First Trust Energy AlphaDEX FXN 13.00 13.27 0.60 12.67 2.60 %
Utilities SPDR (ETF) XLU 55.00 55.71 2.11 53.60 2.61 %
Extra Space Storage, Inc. EXR 95.00 99.71 7.10 92.61 2.58 %
iShares Core MSCI EAFE ETF IEFA 59.00 59.58 2.05 57.53 2.56 %
iShares S&P Europe 350 Index (ETF) IEV 42.00 42.30 1.35 40.95 2.56 %
Limelight Networks, Inc. LLNW 2.00 3.00 1.05 1.95 2.56 %
Sanofi SA (ADR) SNY 42.00 42.55 1.60 40.95 2.56 %
Vanguard Europe Pacific ETF VEA 40.00 40.40 1.40 39.00 2.56 %
PowerShares KBW Bank Portfolio KBWB 51.00 51.28 1.55 49.73 2.55 %
Genesis Energy, L.P. GEL 20.00 21.96 2.45 19.51 2.51 %
SPDR Gold Trust (ETF) GLD 124.00 124.81 3.85 120.96 2.51 %
Guggenheim S&P 500 Equal Weight ETF RSP 103.00 103.78 3.30 100.48 2.51 %
iShares MSCI Japan Small-Cap ETF SCJ 70.00 70.29 2.00 68.29 2.50 %
Vanguard FTSE Europe ETF VGK 52.00 52.63 1.90 50.73 2.50 %
Brookfield Infrastructure Partners L.P. BIP 40.00 40.33 1.30 39.03 2.49 %
Bank of New York Mellon Corp BK 50.00 52.99 4.20 48.79 2.48 %
Bank of Nova Scotia BNS 55.00 56.47 2.80 53.67 2.48 %
Public Storage PSA 200.00 207.76 12.60 195.16 2.48 %
Arch Capital Group Ltd. ACGL 30.00 31.48 2.20 29.28 2.46 %
American Renal Associates Holdings Inc ARA 12.50 12.90 0.70 12.20 2.46 %
Fluent Inc FLNT 2.50 4.54 2.10 2.44 2.46 %
CurrencyShares Swedish Krona Trust FXS 100.00 100.60 3.00 97.60 2.46 %
SPDR S&P International SmallCap ETF GWX 30.00 30.18 0.90 29.28 2.46 %
Knoll Inc KNL 20.00 21.37 1.85 19.52 2.46 %
Xunlei Ltd XNET 2.50 3.34 0.90 2.44 2.46 %
MSCI EAFE Index Option MXEA 1,840.00 1,840.10 43.80 1,796.30 2.43 %
Gorman-Rupp Co GRC 33.00 34.32 2.10 32.22 2.42 %
Aberdeen Standard Gold ETF Trust SGOL 127.00 127.39 3.40 123.99 2.43 %
RevenueShares Large Cap Fund (ETF) RWL 52.00 52.04 1.25 50.79 2.38 %
Tredegar Corporation TG 15.00 17.45 2.80 14.65 2.39 %
Entergy Corporation ETR 87.50 89.87 4.40 85.47 2.38 %
Kennedy-Wilson Holdings Inc KW 20.00 20.84 1.30 19.54 2.35 %
Outfront Media Inc OUT 20.00 21.39 1.85 19.54 2.35 %
Credit Suisse Group AG (ADR) CS 11.00 11.75 1.00 10.75 2.33 %
EGShares Emerging Markets Consumer ETF ECON 22.00 22.40 0.90 21.50 2.33 %
Matthews International Corp MATW 40.00 41.89 2.80 39.09 2.33 %
Vanguard FTSE Pacific ETF VPL 65.00 65.69 2.15 63.54 2.30 %
Corenergy Infrastructure Trust Inc CORR 35.00 36.97 2.75 34.22 2.28 %
SPDR KBW Bank (ETF) KBE 44.00 44.92 1.90 43.02 2.28 %
Steven Madden, Ltd. SHOO 30.00 34.43 5.10 29.33 2.28 %
Vanguard Extended Market ETF VXF 116.00 116.33 2.90 113.43 2.27 %
Ashford Hospitality Trust, Inc. AHT 5.00 5.39 0.50 4.89 2.25 %
BRF SA (ADR) BRFS 5.00 6.19 1.30 4.89 2.25 %
NextEra Energy Inc NEE 180.00 184.05 8.00 176.05 2.24 %
PetroChina Company Limited (ADR) PTR 60.00 64.48 5.80 58.68 2.25 %
Radiant Logistics Inc RLGT 5.00 5.99 1.10 4.89 2.25 %
Consumer Staples Select Sector Index SIXR 540.00 546.37 18.20 528.17 2.24 %
Vanguard Small-Cap Value ETF VBR 131.00 131.72 3.60 128.12 2.25 %
American Water Works Company Inc AWK 95.00 98.05 5.10 92.95 2.21 %
Fidelity MSCI Energy Index ETF FENY 18.00 18.06 0.45 17.61 2.21 %
NovaGold Resources Inc. (USA) NG 3.00 3.79 0.85 2.94 2.21 %
iShares S&P MidCap 400 Growth (ETF) IJK 215.00 218.88 8.50 210.38 2.20 %
Life Storage Inc LSI 95.00 99.97 7.00 92.97 2.18 %
Guggenheim Invest S&P 500 Pure Value ETF RPV 64.00 64.63 2.00 62.63 2.19 %
Sasol Limited (ADR) SSL 25.00 28.67 4.20 24.47 2.17 %
TTM Technologies, Inc. TTMI 10.00 12.14 2.35 9.79 2.15 %
VICI Properties Inc VICI 20.00 21.38 1.80 19.58 2.15 %
Market Vectors ChinaAMC A-Share ETF PEK 35.46 35.92 1.20 34.72 2.13 %
Alliance Resource Partners, L.P. ARLP 17.50 19.24 2.10 17.14 2.10 %
Public Service Enterprise Group Inc. PEG 55.00 56.33 2.45 53.88 2.08 %
Schweitzer-Mauduit International, Inc. SWM 30.00 33.89 4.50 29.39 2.08 %
ABB Ltd (ADR) ABB 19.00 19.82 1.20 18.62 2.04 %
Celestica Inc CLS 7.50 8.95 1.60 7.35 2.04 %
Global X FTSE Colombia 20 ETF GXG 9.00 9.32 0.50 8.82 2.04 %
Companhia Siderurgica Nacional (ADR) SID 2.00 2.71 0.75 1.96 2.04 %
Wisdom Tree Investments Inc WETF 6.00 6.93 1.05 5.88 2.04 %
National Grid plc (ADR) NGG 50.00 54.31 5.30 49.01 2.02 %
PolyOne Corporation POL 30.00 32.81 3.40 29.41 2.01 %
VET 22.50 24.66 2.60 22.06 1.99 %
Myers Industries, Inc. MYE 15.00 17.21 2.50 14.71 1.97 %
American States Water Co AWR 65.00 69.65 5.90 63.75 1.96 %
iShares MSCI EAFE Minimum Volatility Index Fund EFAV 70.00 70.41 1.75 68.66 1.95 %
Genpact Limited G 30.00 32.93 3.50 29.43 1.94 %
LATAM Airlines Group SA (ADR) LTM 10.00 11.56 1.75 9.81 1.94 %
iShares MSCI USA Minimum Volatility Index Fund USMV 57.00 57.03 1.10 55.93 1.91 %
First Bancorp FBNC 35.00 38.55 4.20 34.35 1.89 %
Red Hat Inc RHT 180.00 180.98 4.30 176.68 1.88 %
CurrencyShares Australian Dollar Trust FXA 71.00 71.40 1.70 69.70 1.87 %
Performance Food Group Co PFGC 35.00 39.46 5.10 34.36 1.86 %
Vanguard FTSE All-World ex-US ETF VEU 49.00 49.30 1.20 48.10 1.87 %
Bank of Montreal (USA) BMO 70.00 74.13 5.40 68.73 1.85 %
Selective Insurance Group SIGI 65.00 66.17 2.35 63.82 1.85 %
Paratek Pharmaceuticals Inc PRTK 5.00 7.21 2.30 4.91 1.83 %
United States 12 Month Natural Gas Fund, LP UNL 10.00 10.42 0.60 9.82 1.83 %
Werner Enterprises, Inc. WERN 30.00 34.46 5.00 29.46 1.83 %
AXA Equitable Holdings Inc EQH 17.50 19.34 2.15 17.19 1.80 %
MGM Growth Properties LLC MGP 30.00 31.32 1.85 29.47 1.80 %
Sun Communities Inc SUI 110.00 114.56 6.50 108.06 1.80 %
CurrencyShares Japanese Yen Trust FXY 86.00 86.40 1.90 84.50 1.78 %
iShares Select Dividend ETF DVY 97.00 97.07 1.75 95.32 1.76 %
Gildan Activewear Inc (USA) GIL 30.00 34.48 5.00 29.48 1.76 %
Mid-America Apartment Communities Inc MAA 100.00 104.17 5.90 98.27 1.76 %
Corporate Office Properties Trust OFC 25.00 26.17 1.60 24.57 1.75 %
Empire State Realty Trust Inc ESRT 15.00 15.54 0.80 14.74 1.73 %
CurrencyShares Euro Trust FXE 107.00 107.90 2.70 105.20 1.71 %
Easterly Government Properties Inc DEA 17.50 17.96 0.75 17.21 1.69 %
SPDR S&P Global Natural Resources ETF GNR 45.00 45.55 1.30 44.25 1.69 %
Liberty Broadband Corporation (Class C) LBRDK 85.00 89.08 5.50 83.58 1.70 %
Aberdeen Standard Silver ETF Trust SIVR 15.00 15.35 0.60 14.75 1.69 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 121.00 121.97 2.95 119.02 1.66 %
JPM DIVERSIFIED RET INTL EQ JPIN 55.00 55.02 0.90 54.12 1.63 %
LSB Industries, Inc. LXU 5.00 7.42 2.50 4.92 1.63 %
Park City Group, Inc. PCYG 7.50 8.73 1.35 7.38 1.63 %
TIER REIT Inc TIER 22.50 24.29 2.15 22.14 1.63 %
Wipro Limited (ADR) WIT 5.00 5.67 0.75 4.92 1.63 %
FLEXSHARES INTERNATIONAL QUALITY INDEX FUND IQDF 23.00 23.04 0.40 22.64 1.59 %
Fidelity MSCI Financials Index ETF FNCL 38.00 38.71 1.30 37.41 1.58 %
Global Partners LP GLP 17.50 18.93 1.70 17.23 1.57 %
OGE Energy Corp. OGE 40.00 41.88 2.50 39.38 1.57 %
Vornado Realty Trust VNO 65.00 68.80 4.80 64.00 1.56 %
CurrencyShares Swiss Franc Trust FXF 92.00 92.65 2.05 90.60 1.55 %
First Trust Large Cap Core AlphaDEX Fund FEX 59.00 59.06 0.95 58.11 1.53 %
iShares S&P NA Tec.-Mul. Net. Idx. (ETF) IGN 55.00 55.58 1.40 54.18 1.51 %
iShares MSCI EAFE Small Cap Index SCZ 56.00 56.41 1.25 55.16 1.51 %
Valley National Bancorp VLY 10.00 10.55 0.70 9.85 1.52 %
Principal US Mega-Cap Multi-Factor ETF USMC 27.00 27.30 0.70 26.60 1.50 %
iShares MSCI France Index (ETF) EWQ 28.00 28.64 1.05 27.59 1.49 %
Kaman Corporation KAMN 60.00 61.02 1.90 59.12 1.49 %
TELUS Corporation (USA) TU 35.00 35.59 1.10 34.49 1.48 %
Ares Capital Corporation ARCC 17.00 17.16 0.40 16.76 1.43 %
El Paso Electric Company EE 50.00 53.39 4.10 49.29 1.44 %
iShares MSCI Frontier 100 Fund FM 28.00 28.85 1.25 27.60 1.45 %
ISHARES EDGE MSCI MULTIFACTOR USA ETF LRGF 31.00 31.16 0.60 30.56 1.44 %
ProShares Short 20+ Year Treasury Fund TBF 22.00 22.34 0.65 21.69 1.43 %
ProShares UltraPro Short NASDAQ Biotechnology ZBIO 13.00 13.67 0.85 12.82 1.42 %
iShares Emerging Markets Local LEMB 44.00 44.74 1.35 43.39 1.41 %
Direxion NASDAQ-100 Equal Weighted Index Shares QQQE 47.00 47.10 0.75 46.35 1.40 %
CurrencyShares Canadian Dollar Trust FXC 74.00 74.44 1.45 72.99 1.38 %
ISHARES EDGE MSCI MULTIFACTOR INTERNATIONAL ETF INTF 26.00 26.05 0.40 25.65 1.36 %
Market Vectors Israel ETF ISRA 31.00 31.63 1.05 30.58 1.37 %
Ramco-Gershenson Properties Trust RPT 12.50 13.38 1.05 12.33 1.38 %
Alexander & Baldwin Inc ALEX 22.50 24.80 2.60 22.20 1.35 %
PowerShares S&P 500 High Dividend Low Volatility Portfolio SPHD 41.00 42.00 1.55 40.45 1.36 %
Home Bancshares Inc HOMB 17.50 19.87 2.60 17.27 1.33 %
SPDR S&P Insurance ETF KIE 31.00 31.39 0.80 30.59 1.34 %
Schwab International Small-Cap Equity ETF SCHC 31.00 31.84 1.25 30.59 1.34 %
CMS Energy Corporation CMS 50.00 52.77 3.40 49.37 1.28 %
SPDR S&P Capital Markets ETF KCE 53.00 53.78 1.45 52.33 1.28 %
Banco Santander SA (ADR) SAN 4.00 4.65 0.70 3.95 1.27 %
Solar Capital Ltd. SLRC 20.00 20.80 1.05 19.75 1.27 %
AlphaClone Alternative Alpha ETF ALFA 47.00 47.88 1.45 46.43 1.22 %
Chunghwa Telecom Co., Ltd (ADR) CHT 30.00 34.44 4.80 29.64 1.21 %
Piedmont Office Realty Trust, Inc. PDM 20.00 20.76 1.00 19.76 1.21 %
Brookfield Asset Management Inc BAM 40.00 43.93 4.40 39.53 1.19 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 108.00 108.20 1.45 106.75 1.17 %
ISHARES MSCI PERU ETF EPU 37.00 37.97 1.40 36.57 1.18 %
Ultra S&P SmallCap600 ProShares SAA 102.00 102.38 1.55 100.83 1.16 %
Brookline Bancorp, Inc. BRKL 15.00 16.08 1.25 14.83 1.15 %
SPDR S&P 500 Value ETF SPYV 30.00 30.21 0.55 29.66 1.15 %
Leggett & Platt, Inc. LEG 40.00 44.96 5.40 39.56 1.11 %
iShares S&P Global Healthcare Sect.(ETF) IXJ 60.00 61.00 1.65 59.35 1.10 %
Fidelity MSCI Health Care Index ETF FHLC 44.00 44.93 1.40 43.53 1.08 %
Portland General Electric Company POR 45.00 48.92 4.40 44.52 1.08 %
Vanguard Long-Term Bond ETF BLV 89.00 89.01 0.90 88.11 1.01 %
Colony Capital Inc CLNY 5.00 6.10 1.15 4.95 1.01 %
SPDR Barclays Emerging Markets Local Bond ETF EBND 27.00 27.33 0.60 26.73 1.01 %
Hornbeck Offshore Services, Inc. HOS 1.00 1.59 0.60 0.99 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.