In the Money Covered Calls for 07/19/2019 - 90 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
Henry Schein, Inc. HSIC 60.00 61.48 14.70 46.78 28.26 %
Marinus Pharmaceuticals Inc MRNS 3.00 3.81 1.45 2.36 27.12 %
BioCryst Pharmaceuticals, Inc. BCRX 7.00 7.93 2.33 5.60 25.00 %
Blue Apron Holdings Inc APRN 1.00 1.00 0.20 0.80 24.22 %
Internap Corp INAP 4.00 4.38 1.15 3.23 23.84 %
AVEO Pharmaceuticals, Inc. AVEO 1.00 1.01 0.20 0.81 23.46 %
Tabula Rasa HealthCare Inc TRHC 45.00 48.92 12.30 36.62 22.88 %
Intrexon Corp XON 4.00 4.08 0.80 3.28 21.95 %
Nabriva Therapeutics PLC - ADR NBRV 2.50 2.71 0.65 2.06 21.36 %
Intec Pharma Ltd. NTEC 5.00 6.39 2.25 4.14 20.77 %
Aqua Metals Inc AQMS 2.50 2.53 0.45 2.08 20.19 %
Rocket Pharmaceuticals Inc RCKT 15.00 16.90 4.40 12.50 20.00 %
Pacific Ethanol Inc PEIX 1.00 1.04 0.20 0.84 19.05 %
Axsome Therapeutics Inc AXSM 12.50 15.00 4.40 10.60 17.92 %
Novartis AG (ADR) NVS 75.00 76.41 12.50 63.91 17.35 %
Lexicon Pharmaceuticals, Inc. LXRX 5.00 5.57 1.30 4.27 17.10 %
Dova Pharmaceuticals Inc DOVA 7.50 8.26 1.85 6.41 17.00 %
Quotient Ltd QTNT 7.50 8.21 1.80 6.41 17.00 %
Minerva Neurosciences Inc NERV 5.00 7.03 2.75 4.28 16.82 %
Enanta Pharmaceuticals Inc ENTA 85.00 85.90 13.10 72.80 16.76 %
Sunesis Pharmaceuticals, Inc. SNSS 1.00 1.17 0.30 0.86 15.61 %
Ascendis Pharma A/S ASND 105.00 107.84 16.90 90.94 15.46 %
Blueprint Medicines Corp BPMC 70.00 73.85 13.10 60.75 15.23 %
Pulse Biosciences Inc PLSE 15.00 15.53 2.50 13.03 15.12 %
Penumbra Inc PEN 125.00 129.01 20.30 108.71 14.98 %
Dynavax Technologies Corporation DVAX 6.00 6.42 1.20 5.22 14.94 %
ZIOPHARM Oncology Inc. ZIOP 4.00 4.08 0.60 3.48 14.94 %
FMC Corp FMC 77.50 79.95 12.50 67.45 14.90 %
Brookdale Senior Living, Inc. BKD 6.00 6.23 1.00 5.23 14.72 %
Wave Life Sciences Ltd WVE 25.00 25.59 3.80 21.79 14.73 %
Acorda Therapeutics Inc ACOR 11.00 11.14 1.55 9.59 14.70 %
Moderna Inc MRNA 22.50 22.53 2.90 19.63 14.62 %
Guardant Health Inc GH 70.00 70.50 9.20 61.30 14.18 %
Sientra Inc SIEN 7.50 7.53 0.95 6.58 13.98 %
Energous Corp WATT 5.00 5.09 0.70 4.39 13.90 %
Clovis Oncology Inc CLVS 20.00 20.88 3.30 17.58 13.77 %
Pareteum Corp TEUM 2.50 4.10 1.90 2.20 13.64 %
Transenterix Inc TRXC 2.00 2.06 0.30 1.76 13.64 %
StoneCo Ltd STNE 26.00 26.51 3.60 22.91 13.49 %
TrueCar Inc TRUE 6.00 6.24 0.95 5.29 13.42 %
Direxion Daily India Bull 3x Shares INDL 79.00 79.59 9.90 69.69 13.36 %
Roku Inc ROKU 55.00 56.68 8.10 48.58 13.22 %
Mallinckrodt PLC MNK 18.00 18.23 2.30 15.93 12.99 %
HUYA Inc - ADR HUYA 22.50 22.93 3.00 19.93 12.90 %
Biohaven Pharmaceutical Holding Co Ltd BHVN 60.00 60.16 7.00 53.16 12.87 %
Endo International PLC ENDP 7.00 7.12 0.90 6.22 12.54 %
Kala Pharmaceuticals Inc KALA 7.50 7.57 0.90 6.67 12.44 %
ArQule, Inc. ARQL 5.00 6.55 2.10 4.45 12.36 %
APHRIA INC APHA 7.50 7.65 0.95 6.70 12.01 %
Trade Desk Inc TTD 195.00 198.61 24.20 174.41 11.81 %
Scientific Games Corp SGMS 22.00 22.69 3.00 19.69 11.73 %
Tellurian Inc TELL 10.00 10.15 1.20 8.95 11.73 %
The Medicines Company MDCO 28.00 28.02 2.95 25.07 11.69 %
Vocera Communications Inc VCRA 25.00 29.29 6.90 22.39 11.66 %
Hertz Global Holdings Inc HTZ 17.00 17.33 2.10 15.23 11.62 %
Gogo Inc GOGO 5.00 5.08 0.60 4.48 11.61 %
Adient PLC ADNT 25.00 25.91 3.50 22.41 11.56 %
American Superconductor Corporation AMSC 11.00 11.66 1.80 9.86 11.56 %
Avid Technology, Inc. AVID 7.50 7.73 1.00 6.73 11.47 %
Hi-Crush Partners LP HCLP 4.00 4.09 0.50 3.59 11.42 %
Insperity Inc NSP 120.00 121.03 13.30 107.73 11.39 %
Crispr Therapeutics AG CRSP 35.00 36.23 4.80 31.43 11.36 %
Signet Jewelers Ltd. SIG 22.50 22.71 2.50 20.21 11.33 %
Zogenix, Inc. ZGNX 36.00 36.15 3.80 32.35 11.30 %
Twilio Inc TWLO 120.00 122.15 14.30 107.85 11.27 %
Alder Biopharmaceuticals Inc ALDR 12.50 12.69 1.45 11.24 11.21 %
Changyou.Com Ltd (ADR) CYOU 15.00 15.49 2.00 13.49 11.19 %
LYFT Inc LYFT 57.50 58.32 6.60 51.72 11.18 %
Nordic American Tanker Ltd NAT 2.00 2.05 0.25 1.80 11.11 %
Natera Inc NTRA 17.50 18.55 2.80 15.75 11.11 %
Avanos Medical Inc AVNS 40.00 42.11 6.10 36.01 11.08 %
Snap Inc SNAP 11.00 11.67 1.76 9.91 11.00 %
Cronos Group Inc. CRON 15.00 15.75 2.22 13.53 10.86 %
Conn's Inc CONN 25.00 25.16 2.60 22.56 10.82 %
Tesla Inc TSLA 270.00 273.26 29.60 243.66 10.81 %
Advanced Micro Devices, Inc. AMD 27.00 27.68 3.30 24.38 10.76 %
Uniqure NV QURE 50.00 53.68 8.50 45.18 10.67 %
Anavex Life Sciences Corp AVXL 2.50 2.91 0.65 2.26 10.62 %
Regenxbio Inc RGNX 50.00 54.70 9.50 45.20 10.62 %
Nutanix Inc NTNX 42.50 42.85 4.40 38.45 10.53 %
Elanco Animal Health Inc ELAN 31.00 31.15 3.10 28.05 10.52 %
LivaNova PLC LIVN 65.00 66.93 8.10 58.83 10.49 %
Carbon Black Inc CBLK 12.50 12.62 1.30 11.32 10.42 %
Frontdoor Inc FTDR 34.00 34.10 3.30 30.80 10.39 %
Nektar Therapeutics NKTR 31.00 31.68 3.60 28.08 10.40 %
Centennial Resource Development Inc CDEV 10.00 10.31 1.25 9.06 10.38 %
Arena Pharmaceuticals, Inc. ARNA 44.00 44.07 4.20 39.87 10.36 %
NanoString Technologies Inc NSTG 22.50 23.69 3.30 20.39 10.35 %
Penn Virginia Corporation PVAC 40.00 41.25 5.00 36.25 10.34 %
Iridium Communications Inc IRDM 26.00 26.43 2.85 23.57 10.29 %
Weight Watchers International, Inc. WTW 17.50 19.07 3.20 15.87 10.27 %
Athenex Inc ATNX 10.00 11.07 2.00 9.07 10.25 %
Intellia Therapeutics Inc NTLA 15.00 16.16 2.55 13.61 10.21 %
Hibbett Sports, Inc. HIBB 20.00 20.50 2.35 18.15 10.19 %
Momo Inc (ADR) MOMO 35.00 35.68 3.90 31.78 10.13 %
Callon Petroleum Company CPE 8.00 8.12 0.85 7.27 10.12 %
Direxion Daily China Bull 3x Shares YINN 26.00 26.36 2.75 23.61 10.12 %
Teladoc Health Inc TDOC 50.00 51.61 6.20 45.41 10.11 %
Daqo New Energy Corp DQ 35.00 37.30 5.50 31.80 10.06 %
Bonanza Creek Energy Inc BCEI 22.50 22.82 2.35 20.47 9.92 %
First Majestic Silver Corp. AG 6.00 6.07 0.60 5.47 9.69 %
Avon Products, Inc. AVP 2.50 2.63 0.35 2.28 9.65 %
Scorpio Tankers Inc. STNG 23.00 23.88 2.90 20.98 9.63 %
Direxion Energy Bull 3X Shares ERX 23.00 23.64 2.65 20.99 9.58 %
PetIQ Inc PETQ 30.00 30.58 3.20 27.38 9.57 %
Laredo Petroleum Inc LPI 3.00 3.14 0.40 2.74 9.49 %
EXACT Sciences Corporation EXAS 90.00 92.21 10.00 82.21 9.48 %
Direxion Technology Bull 3X Shares TECL 160.00 160.46 14.30 146.16 9.47 %
CAI International Inc CAI 25.00 25.09 2.25 22.84 9.46 %
Canadian Solar Inc. CSIQ 19.00 19.02 1.65 17.37 9.38 %
iRobot Corporation IRBT 125.00 128.82 14.50 114.32 9.34 %
Farfetch Ltd FTCH 22.50 23.78 3.20 20.58 9.33 %
Intersect ENT Inc XENT 27.50 29.07 3.90 25.17 9.26 %
Carrizo Oil & Gas Inc CRZO 11.00 11.92 1.85 10.07 9.24 %
Affimed NV AFMD 2.50 3.34 1.05 2.29 9.17 %
Direxion Energy Bear 3X Shares ERY 37.00 37.79 3.90 33.89 9.18 %
Nautilus, Inc. NLS 5.00 5.43 0.85 4.58 9.17 %
Vuzix Corp VUZI 2.50 2.69 0.40 2.29 9.17 %
W&T Offshore, Inc. WTI 6.00 6.45 0.95 5.50 9.09 %
Bausch Health Companies Inc BHC 23.00 23.14 2.05 21.09 9.06 %
CymaBay Therapeutics Inc CBAY 10.00 12.07 2.90 9.17 9.05 %
Canada Goose Holdings inc. GOOS 50.00 52.68 6.80 45.88 8.98 %
Direxion Technology Bear 3X Shares TECS 13.00 13.23 1.30 11.93 8.97 %
Zscaler Inc ZS 60.00 62.76 7.70 55.06 8.97 %
Lantheus Holdings Inc LNTH 22.50 24.15 3.50 20.65 8.96 %
TiVo Corp TIVO 9.00 9.06 0.80 8.26 8.96 %
Align Technology, Inc. ALGN 280.00 281.49 24.40 257.09 8.91 %
United States Steel Corporation X 16.00 16.40 1.71 14.69 8.92 %
Direxion Small Cap Bull 3X Shares TNA 63.00 63.90 6.05 57.85 8.90 %
C&J Energy Services Inc CJ 15.00 15.33 1.55 13.78 8.85 %
Vicor Corp VICR 30.00 31.36 3.80 27.56 8.85 %
Ultra DJ-AIG Crude Oil ProShares UCO 24.00 24.40 2.35 22.05 8.84 %
Cleveland-Cliffs Inc CLF 9.00 9.36 1.09 8.27 8.83 %
CommVault Systems, Inc. CVLT 60.00 61.24 6.10 55.14 8.81 %
Shopify Inc (US) SHOP 220.00 220.78 18.60 202.18 8.81 %
Lendingtree Inc TREE 360.00 367.01 36.20 330.81 8.82 %
Care.com Inc CRCM 15.00 15.39 1.60 13.79 8.77 %
Vericel Corp VCEL 15.00 16.64 2.85 13.79 8.77 %
International Game Technology PLC IGT 14.00 14.08 1.20 12.88 8.70 %
Pinduoduo Inc PDD 22.50 23.55 2.85 20.70 8.70 %
Western Digital Corp WDC 55.00 55.40 4.80 50.60 8.70 %
Weibo Corp (ADR) WB 70.00 71.52 7.10 64.42 8.66 %
COMSCORE, Inc. SCOR 12.50 12.91 1.40 11.51 8.60 %
Canopy Growth Corporation CGC 42.50 44.50 5.35 39.15 8.56 %
Inovalon Holdings Inc INOV 12.50 12.62 1.10 11.52 8.51 %
Grupo Financiero Galicia S.A. (ADR) GGAL 22.50 24.04 3.30 20.74 8.49 %
Cyberark Software Ltd CYBR 115.00 117.73 11.70 106.03 8.46 %
Innovative Industrial Properties Inc IIPR 80.00 80.66 6.90 73.76 8.46 %
Addus Homecare Corporation ADUS 60.00 63.04 7.70 55.34 8.42 %
Baozun Inc (ADR) BZUN 40.00 41.80 4.90 36.90 8.40 %
Micron Technology, Inc. MU 43.00 43.42 3.75 39.67 8.39 %
Renewable Energy Group Inc REGI 22.50 23.06 2.30 20.76 8.38 %
CarGurus Inc CARG 35.00 36.30 4.00 32.30 8.36 %
Square Inc SQ 70.00 70.71 6.10 64.61 8.34 %
National Vision Holdings Inc EYE 25.00 28.38 5.30 23.08 8.32 %
Albireo Pharma Inc ALBO 30.00 30.90 3.20 27.70 8.30 %
Pluralsight Inc PS 30.00 31.80 4.10 27.70 8.30 %
Direxion Emerging Markets Bull 3X Shares EDC 85.00 88.41 9.90 78.51 8.27 %
Fabrinet FN 60.00 60.02 4.60 55.42 8.26 %
Nio Inc - ADR NIO 4.00 4.79 1.09 3.70 8.25 %
Mercadolibre Inc MELI 490.00 492.43 39.70 452.73 8.23 %
Mattel Inc MAT 12.00 12.49 1.40 11.09 8.21 %
2U Inc TWOU 60.00 60.45 5.00 55.45 8.21 %
Dropbox Inc DBX 21.00 21.26 1.85 19.41 8.19 %
Amicus Therapeutics, Inc. FOLD 12.00 12.70 1.60 11.10 8.11 %
Penn National Gaming, Inc PENN 21.00 21.23 1.80 19.43 8.08 %
MacroGenics Inc MGNX 15.00 16.23 2.35 13.88 8.07 %
Ionis Pharmaceuticals Inc IONS 70.00 72.99 8.20 64.79 8.04 %
Encana Corp (USA) ECA 7.00 7.23 0.75 6.48 8.02 %
Cimpress NV CMPR 90.00 90.93 7.60 83.33 8.00 %
Tata Motors Limited (ADR) TTM 17.00 17.09 1.35 15.74 7.97 %
Atlas Air Worldwide Holdings, Inc. AAWW 50.00 50.02 3.70 46.32 7.94 %
Revance Therapeutics Inc RVNC 12.50 13.48 1.90 11.58 7.94 %
Tenneco Inc TEN 25.00 25.21 2.05 23.16 7.94 %
AxoGen Inc AXGN 20.00 20.83 2.30 18.53 7.93 %
Qutoutiao Inc - ADR QTT 7.50 9.00 2.05 6.95 7.91 %
RingCentral Inc RNG 105.00 105.50 8.20 97.30 7.91 %
II-VI, Inc. IIVI 40.00 41.09 4.00 37.09 7.85 %
Ooma Inc OOMA 12.50 13.14 1.55 11.59 7.85 %
Shenandoah Telecommunications Company SHEN 40.00 42.30 5.20 37.10 7.82 %
IPG Photonics Corporation IPGP 175.00 175.50 13.10 162.40 7.76 %
Resonant Inc RESN 2.50 2.97 0.65 2.32 7.76 %
ChemoCentryx Inc CCXI 12.00 12.14 1.00 11.14 7.72 %
Wix.Com Ltd WIX 120.00 122.70 11.30 111.40 7.72 %
Alkermes Plc ALKS 33.00 33.59 2.95 30.64 7.70 %
Hawaiian Holdings, Inc. HA 30.00 30.46 2.60 27.86 7.68 %
Floor & Decor Holdings Inc FND 45.00 46.41 4.60 41.81 7.63 %
Tableau Software Inc DATA 115.00 118.57 11.70 106.87 7.61 %
Control4 Corp CTRL 17.00 17.35 1.55 15.80 7.59 %
Radius Health Inc RDUS 20.00 21.44 2.85 18.59 7.58 %
SPS Commerce, Inc. SPSC 100.00 101.08 8.10 92.98 7.55 %
Allegiant Travel Company ALGT 130.00 131.11 10.20 120.91 7.52 %
Eventbrite Inc EB 20.00 21.90 3.30 18.60 7.53 %
GoPro Inc GPRO 6.00 6.38 0.80 5.58 7.53 %
ImmunoGen, Inc. IMGN 2.00 2.46 0.60 1.86 7.53 %
Energy Fuels, Inc UUUU 2.50 3.12 0.80 2.33 7.53 %
Zendesk Inc ZEN 80.00 80.91 6.50 74.41 7.51 %
Murphy Oil Corporation MUR 25.00 27.36 4.10 23.26 7.50 %
Skechers USA Inc SKX 31.00 31.59 2.75 28.84 7.47 %
Container Store Group Inc TCS 7.50 8.68 1.70 6.98 7.45 %
Proto Labs Inc PRLB 115.00 115.14 8.10 107.04 7.44 %
Alcoa Corp AA 26.00 26.66 2.45 24.21 7.39 %
Akcea Therapeutics Inc AKCA 25.00 26.99 3.70 23.29 7.34 %
Turning Point Brands Inc TPB 40.00 42.67 5.40 37.27 7.32 %
Curo Group Holdings Corp CURO 10.00 11.02 1.70 9.32 7.30 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.00 9.37 0.98 8.39 7.27 %
Hanger Inc HNGR 17.50 18.72 2.40 16.32 7.23 %
Jeld-Wen Holding Inc JELD 20.00 20.30 1.65 18.65 7.24 %
Harsco Corporation HSC 22.50 22.54 1.55 20.99 7.19 %
Pitney Bowes Inc. PBI 7.00 7.08 0.55 6.53 7.20 %
CNX Resources Corp CNX 10.00 10.26 0.93 9.33 7.18 %
Party City Holdco Inc PRTY 7.50 8.15 1.15 7.00 7.14 %
Veeco Instruments Inc. VECO 12.00 12.65 1.45 11.20 7.14 %
Navistar International Corp NAV 34.00 34.74 3.00 31.74 7.12 %
World Wrestling Entertainment, Inc. WWE 95.00 96.69 8.00 88.69 7.11 %
PROSHARES FTSE XINHU XPP 75.26 75.76 5.50 70.26 7.12 %
Ciena Corporation CIEN 38.00 38.18 2.69 35.49 7.07 %
ProShares Ultra Gold Miners GDXX 31.00 31.40 2.45 28.95 7.08 %
Sogou Inc SOGO 5.00 5.42 0.75 4.67 7.07 %
58.com Inc (ADR) WUBA 70.00 72.58 7.20 65.38 7.07 %
Galapagos NV GLPG 115.00 115.54 8.10 107.44 7.04 %
Tidewater Inc. TDW 22.50 23.42 2.40 21.02 7.04 %
Trex Company Inc TREX 75.00 76.28 6.20 70.08 7.02 %
Direxion Daily Aerospace & Defense Bull 3X Shares ETF DFEN 48.00 48.06 3.20 44.86 7.00 %
Rio Tinto plc (ADR) RIO 60.00 60.77 4.70 56.07 7.01 %
Natural Health Trends Corp. NHTC 10.00 11.75 2.40 9.35 6.95 %
Devon Energy Corp DVN 33.00 33.58 2.72 30.86 6.93 %
Inphi Corporation IPHI 45.00 46.68 4.60 42.08 6.94 %
NXP Semiconductors NV NXPI 100.00 100.56 7.05 93.51 6.94 %
Bitauto Hldg Ltd (ADR) BITA 12.50 14.44 2.75 11.69 6.93 %
Quad/Graphics, Inc. QUAD 12.50 12.64 0.95 11.69 6.93 %
PTC Inc PTC 97.50 97.60 6.40 91.20 6.91 %
Recro Pharma Inc REPH 7.50 8.37 1.35 7.02 6.91 %
UltraShort Oil & Gas ProShares DUG 35.00 35.29 2.55 32.74 6.90 %
National Beverage Corp. FIZZ 52.10 54.37 5.60 48.77 6.83 %
Banco Macro SA (ADR) BMA 45.00 46.93 4.80 42.13 6.81 %
Hollysys Automation Technologies Ltd HOLI 20.00 20.93 2.20 18.73 6.77 %
Levi Strauss & Co. LEVI 23.00 23.79 2.25 21.54 6.78 %
AppFolio Inc APPF 85.00 88.72 9.10 79.62 6.76 %
Kohl's Corporation KSS 70.00 70.37 4.80 65.57 6.76 %
AURORA CANNABIS INC. ACB 8.00 8.99 1.50 7.49 6.74 %
Discovery Inc DISCA 30.00 30.11 2.00 28.11 6.72 %
Ollie's Bargain Outlet Holdings Inc OLLI 92.50 92.78 6.10 86.68 6.71 %
ProShares UltraShort DJUBS Crude Oil SCO 14.00 14.77 1.65 13.12 6.71 %
Biogen Inc BIIB 225.00 226.40 15.50 210.90 6.69 %
MKS Instruments, Inc. MKSI 100.00 100.54 6.80 93.74 6.68 %
Chuy's Holdings Inc CHUY 20.00 20.35 1.60 18.75 6.67 %
Kirkland Lake Gold Ltd KL 30.00 31.33 3.20 28.13 6.65 %
General Electric Company GE 9.00 9.35 0.91 8.44 6.64 %
Caesarstone Ltd CSTE 15.00 15.47 1.40 14.07 6.61 %
Unisys Corporation UIS 10.00 10.83 1.45 9.38 6.61 %
Chemours Co CC 39.00 39.29 2.70 36.59 6.59 %
IMPINJ Inc PI 17.50 19.82 3.40 16.42 6.58 %
Spotify Technology SA SPOT 135.00 139.67 13.00 126.67 6.58 %
Verso Corp VRS 20.00 21.71 2.95 18.77 6.58 %
Triple-S Management Corp. GTS 20.00 20.87 2.10 18.77 6.55 %
Sanmina Corp SANM 32.00 32.18 2.15 30.03 6.56 %
Liberty Global PLC LBTYA 27.50 27.56 1.75 25.81 6.55 %
UltraShort Basic Materials ProShares SMN 26.00 26.10 1.70 24.40 6.56 %
Eagle Materials, Inc. EXP 90.00 90.08 5.60 84.48 6.53 %
Natural Gas Services Group, Inc. NGS 17.50 17.68 1.25 16.43 6.51 %
Centurylink Inc CTL 12.00 12.13 0.86 11.27 6.48 %
Mercury Systems Inc MRCY 65.00 67.25 6.20 61.05 6.47 %
Tower Semiconductor Ltd. (USA) TSEM 17.00 17.67 1.70 15.97 6.45 %
ON Semiconductor Corp ON 22.00 22.62 1.95 20.67 6.43 %
Dell Technologies Inc DELL 62.50 62.83 4.10 58.73 6.42 %
Athersys, Inc. ATHX 1.00 1.39 0.45 0.94 6.38 %
Concert Pharmaceuticals Inc CNCE 7.50 9.45 2.40 7.05 6.38 %
Flex Ltd FLEX 11.00 11.21 0.87 10.34 6.38 %
Peabody Energy Corporation BTU 28.15 28.62 2.15 26.47 6.35 %
DCP Midstream LP DCP 30.00 31.52 3.30 28.21 6.33 %
Glaukos Corp GKOS 65.00 69.44 8.30 61.14 6.31 %
Mohawk Industries, Inc. MHK 130.00 131.77 9.50 122.27 6.32 %
UltraShort Russell2000 ProShares TWM 15.00 15.01 0.90 14.11 6.31 %
Apache Corporation APA 35.00 35.87 2.94 32.93 6.29 %
Allegheny Technologies Incorporated ATI 25.00 25.72 2.20 23.52 6.29 %
New Oriental Education & Tech Grp (ADR) EDU 85.00 89.98 10.00 79.98 6.28 %
Intuitive Surgical, Inc. ISRG 525.00 528.11 34.00 494.11 6.25 %
Market Vectors Oil Services ETF OIH 18.00 18.01 1.07 16.94 6.26 %
Teradyne, Inc. TER 44.00 44.81 3.40 41.41 6.25 %
SiteOne Landscape Supply Inc SITE 65.00 65.08 3.90 61.18 6.24 %
American Axle & Manufact. Holdings, Inc. AXL 15.00 15.92 1.80 14.12 6.23 %
Comtech Telecomm. Corp. CMTL 22.50 23.63 2.45 21.18 6.23 %
Winnebago Industries, Inc. WGO 35.00 36.85 3.90 32.95 6.22 %
Telefonaktiebolaget LM Ericsson ERIC 10.00 10.12 0.70 9.42 6.16 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.63 1.50 14.13 6.16 %
Syndax Pharmaceuticals Inc SNDX 5.00 6.31 1.60 4.71 6.16 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 50.00 50.30 3.20 47.10 6.16 %
YPF SA (ADR) YPF 14.00 14.39 1.20 13.19 6.14 %
Asbury Automotive Group, Inc. ABG 75.00 75.67 5.00 70.67 6.13 %
American Woodmark Corporation AMWD 85.00 88.40 8.30 80.10 6.12 %
FormFactor, Inc. FORM 17.50 18.29 1.80 16.49 6.12 %
BJ's Restaurants, Inc. BJRI 45.00 45.61 3.20 42.41 6.11 %
PriceSmart, Inc. PSMT 60.00 60.25 3.70 56.55 6.10 %
TTEC Holdings Inc TTEC 35.00 35.44 2.45 32.98 6.11 %
Etfmg Alternative Harvest Etf MJ 33.00 33.91 2.80 31.11 6.08 %
Davita Inc DVA 50.00 52.25 5.10 47.15 6.04 %
Kulicke and Soffa Industries Inc. KLIC 24.00 24.28 1.65 22.63 6.05 %
Spectrum Brands Holdings Inc SPB 60.00 61.97 5.40 56.57 6.06 %
Axalta Coating Systems Ltd AXTA 28.00 28.01 1.60 26.41 6.02 %
Olympic Steel, Inc. ZEUS 15.00 15.75 1.60 14.15 6.01 %
Direxion Daily Financial Bull 3X Shares FAS 69.00 69.10 4.00 65.10 5.99 %
Westlake Chemical Corporation WLK 75.00 75.26 4.50 70.76 5.99 %
Dave & Buster's Entertainment Inc PLAY 50.00 51.48 4.30 47.18 5.98 %
Autodesk, Inc. ADSK 165.00 169.17 13.40 155.77 5.93 %
Arconic Inc ARNC 20.00 20.04 1.16 18.88 5.93 %
BEST Inc (ADR) BEST 5.00 5.97 1.25 4.72 5.93 %
Conduent Inc CNDT 12.50 12.80 1.00 11.80 5.93 %
Aurinia Pharmaceuticals Inc AUPH 6.00 6.32 0.65 5.67 5.91 %
Cigna Corp CI 145.00 149.00 12.10 136.90 5.92 %
BioMarin Pharmaceutical Inc. BMRN 80.00 83.24 7.70 75.54 5.90 %
Yum China Holdings Inc YUMC 45.00 45.24 2.75 42.49 5.91 %
Culp, Inc. CULP 20.00 20.59 1.70 18.89 5.88 %
STMicroelectronics NV (ADR) STM 17.50 18.58 2.05 16.53 5.87 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 19.00 19.40 1.45 17.95 5.85 %
Tegna Inc TGNA 16.00 16.21 1.10 15.12 5.86 %
Vertex Pharmaceuticals Incorporated VRTX 165.00 168.16 12.30 155.86 5.86 %
Sykes Enterprises, Incorporated SYKE 25.00 27.62 4.00 23.62 5.84 %
Altra Industrial Motion Corp AIMC 34.00 34.38 2.25 32.13 5.82 %
Proteostasis Therapeutics Inc PTI 1.00 1.20 0.25 0.95 5.82 %
Seritage Growth Properties SRG 44.00 44.23 2.65 41.58 5.82 %
Symantec Corporation SYMC 24.00 24.39 1.71 22.68 5.82 %
Tupperware Brands Corporation TUP 25.00 26.38 2.75 23.63 5.80 %
Credit Acceptance Corp. CACC 470.00 470.62 26.30 444.32 5.78 %
Donnelley Financial Solutions Inc DFIN 15.00 15.58 1.40 14.18 5.78 %
Tocagen Inc TOCA 7.50 8.44 1.35 7.09 5.78 %
Workiva Inc WK 45.00 49.34 6.80 42.54 5.78 %
SYNNEX Corporation SNX 105.00 107.27 8.00 99.27 5.77 %
Five9 Inc FIVN 45.00 49.55 7.00 42.55 5.76 %
Alibaba Group Holding Ltd BABA 185.00 186.95 12.00 174.95 5.74 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 25.00 25.79 2.15 23.64 5.75 %
Monro Inc MNRO 80.00 81.35 5.70 75.65 5.75 %
Altisource Portfolio Solutions S.A. ASPS 22.50 23.73 2.45 21.28 5.73 %
Sothebys BID 43.00 43.97 3.30 40.67 5.73 %
Chegg Inc CHGG 35.00 37.80 4.70 33.10 5.72 %
TechnipFMC PLC FTI 24.00 24.45 1.75 22.70 5.73 %
MicroStrategy Incorporated MSTR 145.00 146.45 9.30 137.15 5.72 %
Cooper-Standard Holdings Inc CPS 55.00 59.03 7.00 52.03 5.71 %
Ultra Russell2000 ProShares UWM 69.00 69.48 4.20 65.28 5.70 %
NCR Corporation NCR 29.00 29.59 2.15 27.44 5.69 %
OSI Systems, Inc. OSIS 85.00 86.43 6.00 80.43 5.68 %
Ralph Lauren Corp RL 130.00 131.11 8.10 123.01 5.68 %
Applied Materials, Inc. AMAT 43.00 43.95 3.25 40.70 5.65 %
51job, Inc. (ADR) JOBS 90.00 92.80 7.60 85.20 5.63 %
KB Home KBH 25.00 25.91 2.24 23.67 5.62 %
Cabot Oil & Gas Corporation COG 26.00 26.12 1.50 24.62 5.61 %
USANA Health Sciences, Inc. USNA 80.00 82.35 6.60 75.75 5.61 %
VMware, Inc. VMW 185.00 188.17 13.00 175.17 5.61 %
Terex Corporation TEX 33.00 33.85 2.60 31.25 5.60 %
Methanex Corporation (USA) MEOH 57.50 58.16 3.70 54.46 5.58 %
Patterson Companies, Inc. PDCO 21.00 21.34 1.45 19.89 5.58 %
Ra Pharmaceuticals Inc RARX 20.00 20.59 1.65 18.95 5.57 %
Papa John's Int'l, Inc. PZZA 47.50 49.30 4.30 45.00 5.56 %
ZTO Express (Cayman) Inc (ADR) ZTO 19.00 19.60 1.60 18.00 5.56 %
EPAM Systems Inc EPAM 170.00 171.39 10.30 161.09 5.53 %
Infinera Corp. INFN 4.00 4.84 1.05 3.79 5.54 %
Brooks Automation, Inc BRKS 30.00 31.73 3.30 28.43 5.52 %
Medidata Solutions Inc MDSO 75.00 78.87 7.80 71.07 5.53 %
Marathon Oil Corporation MRO 17.00 17.62 1.51 16.11 5.52 %
Essent Group Ltd ESNT 45.00 45.05 2.40 42.65 5.51 %
AMN Healthcare Services, Inc. AMN 45.00 48.16 5.50 42.66 5.49 %
Microchip Technology Inc. MCHP 97.50 98.73 6.30 92.43 5.49 %
Old Dominion Freight Line ODFL 155.00 155.23 8.30 146.93 5.49 %
Career Education Corp. CECO 17.00 17.77 1.65 16.12 5.46 %
World Acceptance Corp. WRLD 120.00 124.98 11.20 113.78 5.47 %
Kraton Corp KRA 35.00 36.49 3.30 33.19 5.45 %
Live Nation Entertainment, Inc. LYV 65.00 65.35 3.70 61.65 5.43 %
Stanley Black & Decker, Inc. SWK 145.00 145.72 8.20 137.52 5.44 %
Vishay Intertechnology VSH 20.00 20.47 1.50 18.97 5.43 %
Bank Ozk OZK 30.00 31.06 2.60 28.46 5.41 %
Boeing Co BA 380.00 380.14 19.60 360.54 5.40 %
Tilly's Inc TLYS 10.00 11.39 1.90 9.49 5.37 %
Advanced Energy Industries, Inc. AEIS 55.00 57.51 5.30 52.21 5.34 %
Fanhua Inc (ADR) FANH 25.00 25.78 2.05 23.73 5.35 %
Warrior Met Coal Inc HCC 30.00 30.88 2.40 28.48 5.34 %
AutoNation, Inc. AN 37.00 37.83 2.70 35.13 5.32 %
MasTec, Inc. MTZ 50.00 51.87 4.40 47.47 5.33 %
Criteo SA (ADR) CRTO 20.00 21.99 3.00 18.99 5.32 %
Tencent Music Entertainment Group - ADR TME 18.00 18.24 1.15 17.09 5.32 %
New York Times Co NYT 33.00 33.64 2.30 31.34 5.30 %
Cabot Microelectronics Corporation CCMP 125.00 126.73 8.00 118.73 5.28 %
Sony Corp (ADR) SNE 47.50 47.87 2.75 45.12 5.29 %
LendingClub Corp LC 3.00 3.20 0.35 2.85 5.26 %
Navigant Consulting, Inc. NCI 20.00 20.55 1.55 19.00 5.26 %
Booking Holdings Inc BKNG 1,840.00 1,844.31 96.10 1,748.21 5.25 %
ProShares Ultra QQQ (ETF) QLD 95.00 97.46 7.20 90.26 5.25 %
Edison International EIX 62.50 63.09 3.70 59.39 5.24 %
Amazon.com, Inc. AMZN 1,860.00 1,861.40 93.45 1,767.95 5.21 %
Hilton Grand Vacations Inc HGV 32.00 32.67 2.25 30.42 5.19 %
MYR Group Inc MYRG 35.00 36.87 3.60 33.27 5.20 %
SandRidge Energy Inc. SD 7.50 8.13 1.00 7.13 5.19 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 31.00 31.81 2.34 29.47 5.19 %
Group 1 Automotive, Inc. GPI 70.00 72.16 5.60 66.56 5.17 %
iShares Dow Jones US Oil Equip. (ETF) IEZ 26.00 26.32 1.60 24.72 5.18 %
Nordstrom, Inc. JWN 42.50 43.86 3.45 40.41 5.17 %
Fox Corp FOXA 38.00 38.44 2.30 36.14 5.15 %
PulteGroup, Inc. PHM 30.00 30.41 1.88 28.53 5.15 %
Spirit AeroSystems Holdings, Inc. SPR 85.00 85.54 4.70 80.84 5.15 %
Fluor Corporation (NEW) FLR 40.00 41.05 3.00 38.05 5.12 %
Calavo Growers, Inc. CVGW 90.00 93.24 7.60 85.64 5.09 %
Barrick Gold Corp (USA) GOLD 13.00 13.22 0.85 12.37 5.09 %
Liberty LiLAC Group Class C LILAK 20.00 20.48 1.45 19.03 5.10 %
Oxford Industries Inc OXM 80.00 81.04 4.90 76.14 5.07 %
Strategic Education Inc STRA 135.00 139.18 10.70 128.48 5.07 %
Adobe Inc ADBE 270.00 270.65 13.65 257.00 5.06 %
Chesapeake Energy Corporation CHK 2.50 2.92 0.54 2.38 5.04 %
RBC Bearings Incorporated ROLL 130.00 130.77 7.00 123.77 5.03 %
SVMK Inc SVMK 15.00 17.48 3.20 14.28 5.04 %
PROSHARES EMERG MKTS EET 79.00 79.24 4.00 75.24 5.00 %
ProShares Ultra Health Care RXL 90.00 90.91 5.20 85.71 5.01 %
ProShares UltraShort Financials (ETF) SKF 17.00 17.93 1.74 16.19 5.00 %
Vistra Energy Corp VST 26.00 26.01 1.25 24.76 5.01 %
Westrock Co WRK 35.00 35.49 2.15 33.34 4.98 %
TopBuild Corp BLD 70.00 73.69 7.00 66.69 4.96 %
Manhattan Associates, Inc. MANH 55.00 57.30 4.90 52.40 4.96 %
Estee Lauder Companies Inc EL 170.00 170.33 8.30 162.03 4.92 %
Silicon Laboratories SLAB 90.00 92.69 6.90 85.79 4.91 %
BBVA Banco Frances S.A. (ADR) BFR 7.50 8.65 1.50 7.15 4.90 %
Big Lots, Inc. BIG 37.50 39.05 3.30 35.75 4.90 %
Primo Water Corporation PRMW 15.00 15.45 1.15 14.30 4.90 %
EOG Resources Inc EOG 100.00 103.85 8.50 95.35 4.88 %
Power Integrations Inc POWI 75.00 77.22 5.70 71.52 4.87 %
Masco Corp MAS 40.00 40.05 1.90 38.15 4.85 %
Guidewire Software Inc GWRE 100.00 102.20 6.80 95.40 4.82 %
Mylan NV MYL 25.00 26.85 3.00 23.85 4.82 %
Pan American Silver Corp. (USA) PAAS 12.00 12.65 1.20 11.45 4.80 %
PRA Health Sciences Inc PRAH 90.00 94.47 8.60 85.87 4.81 %
ProShares UltraShort QQQ (ETF) QID 31.00 31.73 2.15 29.58 4.80 %
Targa Resources Corp TRGP 39.00 39.31 2.10 37.21 4.81 %
Baker Hughes A GE Co BHGE 25.00 25.61 1.75 23.86 4.80 %
iShares MSCI South Africa Index (ETF) EZA 58.00 58.15 2.80 55.35 4.79 %
Garrett Motion Inc GTX 17.50 18.85 2.15 16.70 4.79 %
TAKEDA PHARMACEUTICAL CO LTD TAK 17.50 18.15 1.45 16.70 4.79 %
CACI International Inc CACI 185.00 186.26 9.70 176.56 4.78 %
iShares NASDAQ Biotechnology Index (ETF) IBB 104.00 104.58 5.30 99.28 4.75 %
CarMax, Inc KMX 75.00 77.00 5.40 71.60 4.75 %
Murphy USA Inc MUSA 80.00 81.67 5.30 76.37 4.75 %
Solid Biosciences Inc SLDB 7.50 9.21 2.05 7.16 4.75 %
Delek US Holdings Inc DK 35.00 37.32 3.90 33.42 4.73 %
IAC/InterActiveCorp IAC 210.00 219.92 19.40 200.52 4.73 %
Yamana Gold Inc. (USA) AUY 2.00 2.23 0.32 1.91 4.71 %
Eli Lilly And Co LLY 115.00 115.22 5.40 109.82 4.72 %
Mitek Systems, Inc. MITK 10.00 11.75 2.20 9.55 4.71 %
Martin Marietta Materials, Inc. MLM 210.00 211.64 11.10 200.54 4.72 %
National Fuel Gas Co. NFG 55.00 58.93 6.40 52.53 4.70 %
Axos Financial Inc AX 30.00 31.56 2.90 28.66 4.68 %
BorgWarner Inc. BWA 42.50 44.00 3.40 40.60 4.68 %
Fair Isaac Corporation FICO 270.00 275.48 17.50 257.98 4.66 %
Under Armour Inc UAA 20.00 22.16 3.05 19.11 4.66 %
Paypal Holdings Inc PYPL 105.00 107.39 7.05 100.34 4.64 %
Domtar Corp (USA) UFS 47.50 48.05 2.65 45.40 4.63 %
Hasbro, Inc. HAS 87.50 88.74 5.10 83.64 4.62 %
LCI Industries LCII 90.00 93.13 7.10 86.03 4.61 %
Turtle Beach Corp HEAR 10.00 11.56 2.00 9.56 4.60 %
Westinghouse Air Brake Technologies Corp WAB 75.00 77.94 6.20 71.74 4.54 %
Xerox Corp XRX 34.00 34.57 2.05 32.52 4.55 %
AmerisourceBergen Corp. ABC 70.00 72.47 5.50 66.97 4.52 %
ANSYS, Inc. ANSS 185.00 186.69 9.70 176.99 4.53 %
AngloGold Ashanti Limited (ADR) AU 12.00 12.78 1.30 11.48 4.53 %
Bilibili Inc - ADR BILI 15.00 17.45 3.10 14.35 4.53 %
Halliburton Company HAL 30.00 31.14 2.44 28.70 4.53 %
LivePerson, Inc. LPSN 25.00 28.12 4.20 23.92 4.52 %
WESCO International, Inc. WCC 55.00 56.72 4.10 52.62 4.52 %
Nuance Communications Inc. NUAN 16.00 16.61 1.30 15.31 4.51 %
Trinity Industries Inc TRN 23.00 23.66 1.65 22.01 4.50 %
Texas Instruments Incorporated TXN 115.00 115.49 5.45 110.04 4.51 %
Oshkosh Corp OSK 80.00 82.06 5.50 76.56 4.49 %
Clean Harbors Inc CLH 70.00 72.20 5.20 67.00 4.48 %
F5 Networks, Inc. FFIV 160.00 163.40 10.25 153.15 4.47 %
Kroger Co KR 25.00 25.78 1.85 23.93 4.47 %
Kennametal Inc. KMT 40.00 41.50 3.20 38.30 4.44 %
United States Gasoline UGA 32.00 32.24 1.60 30.64 4.44 %
DENTSPLY SIRONA Inc XRAY 49.00 49.72 2.80 46.92 4.43 %
Sturm Ruger & Company Inc RGR 52.50 54.68 4.40 50.28 4.42 %
Genesee & Wyoming Inc GWR 85.00 87.02 5.60 81.42 4.40 %
Cowen Inc COWN 15.00 16.02 1.65 14.37 4.38 %
FedEx Corporation FDX 195.00 198.16 11.35 186.81 4.38 %
T-Mobile Us Inc TMUS 72.50 73.76 4.30 69.46 4.38 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 29.71 30.42 1.95 28.47 4.36 %
Direxion Mid Cap Bull 3X Shares MIDU 44.00 44.51 2.35 42.16 4.36 %
Ferro Corporation FOE 17.50 18.32 1.55 16.77 4.35 %
Cray Inc. CRAY 25.00 27.26 3.30 23.96 4.34 %
Kadant Inc. KAI 95.00 96.44 5.40 91.04 4.35 %
Goldman Sachs Group Inc GS 205.00 205.91 9.40 196.51 4.32 %
Barnes & Noble, Inc. BKS 4.00 4.79 0.95 3.83 4.30 %
E*TRADE Financial Corp ETFC 50.00 51.14 3.20 47.94 4.30 %
ExlService Holdings, Inc. EXLS 60.00 60.28 2.75 57.53 4.29 %
PDC Energy Inc PDCE 40.00 44.25 5.90 38.35 4.30 %
Kraft Heinz Co KHC 32.50 32.97 1.80 31.17 4.28 %
United States Cellular Corp USM 45.00 46.95 3.80 43.15 4.29 %
RealPage Inc RP 60.00 62.64 5.10 57.54 4.28 %
Darden Restaurants, Inc. DRI 115.00 116.90 6.60 110.30 4.26 %
ARV Assisted Living, Inc. SRS 23.00 23.28 1.22 22.06 4.26 %
Landstar System, Inc. LSTR 110.00 111.83 6.30 105.53 4.24 %
Target Corporation TGT 82.50 83.25 4.10 79.15 4.23 %
ProShares UltraPro Short 20+ Year Treasury TTT 24.00 24.27 1.25 23.02 4.23 %
United Technologies Corporation UTX 135.00 137.02 7.50 129.52 4.23 %
Zions Bancorporation NA ZION 47.00 47.29 2.20 45.09 4.24 %
H & R Block Inc HRB 26.00 27.00 2.05 24.95 4.21 %
Encompass Health Corp EHC 60.00 61.29 3.70 57.59 4.18 %
Lincoln National Corporation LNC 65.00 66.19 3.80 62.39 4.18 %
Principal Financial Group Inc PFG 55.00 55.24 2.45 52.79 4.19 %
Tyson Foods, Inc. TSN 72.50 73.49 3.90 69.59 4.18 %
Ameresco Inc AMRC 15.00 16.30 1.90 14.40 4.17 %
BioSig Technologies Inc BSGM 5.00 6.35 1.55 4.80 4.17 %
Covia Holdings Corp CVIA 5.00 6.25 1.45 4.80 4.17 %
GameStop Corp. GME 8.00 8.78 1.10 7.68 4.17 %
Site Centers Corp SITC 12.50 13.40 1.40 12.00 4.17 %
J M Smucker Co SJM 120.00 120.70 5.50 115.20 4.17 %
Extended Stay America Inc STAY 17.50 18.00 1.20 16.80 4.17 %
Telaria Inc TLRA 5.00 6.75 1.95 4.80 4.17 %
Veritiv Corp VRTV 25.00 27.70 3.70 24.00 4.17 %
Packaging Corp Of America PKG 95.00 96.41 5.20 91.21 4.16 %
iShares Dow Jones US Home Const. (ETF) ITB 38.00 38.29 1.80 36.49 4.14 %
Aspen Technology, Inc. AZPN 105.00 108.46 7.60 100.86 4.10 %
Comerica Incorporated CMA 77.50 78.24 3.80 74.44 4.11 %
VanEck Vectors Gold Miners ETF GDX 21.00 21.34 1.17 20.17 4.12 %
Morgan Stanley MS 47.00 47.55 2.40 45.15 4.11 %
Santander Consumer USA Holdings Inc SC 22.00 22.53 1.40 21.13 4.12 %
Guggenheim Solar ETF TAN 25.00 25.06 1.05 24.01 4.12 %
Goodyear Tire & Rubber Co GT 20.00 20.51 1.30 19.21 4.11 %
Expeditors International of Washington EXPD 80.00 80.45 3.60 76.85 4.10 %
W W Grainger Inc GWW 300.00 308.26 20.10 288.16 4.11 %
Hanesbrands Inc. HBI 18.00 18.89 1.60 17.29 4.11 %
US Foods Holding Corp USFD 35.00 35.62 2.00 33.62 4.10 %
Mastercard Inc MA 240.00 241.00 10.40 230.60 4.08 %
iShares S&P NA Tec. Semi. Idx. Fd.(ETF) SOXX 210.00 211.68 9.90 201.78 4.07 %
Tradeweb Markets Inc TW 35.00 39.43 5.80 33.63 4.07 %
Broadcom Inc AVGO 310.00 318.60 20.70 297.90 4.06 %
Alaska Air Group, Inc. ALK 60.00 61.67 4.00 57.67 4.04 %
eBay Inc EBAY 35.00 35.98 2.34 33.64 4.04 %
Fidelity National Information Servcs Inc FIS 110.00 110.87 5.15 105.72 4.05 %
MarineMax Inc HZO 17.50 19.52 2.70 16.82 4.04 %
Merit Medical Systems, Inc. MMSI 55.00 57.66 4.80 52.86 4.05 %
United States Oil Fund LP (ETF) USO 13.00 13.32 0.83 12.49 4.04 %
Expedia Group Inc EXPE 120.00 124.57 9.20 115.37 4.01 %
Franklin Resources, Inc. BEN 35.00 35.30 1.65 33.66 4.00 %
HCI Group Inc HCI 40.00 42.16 3.70 38.46 4.00 %
Woodward Inc WWD 100.00 101.15 5.00 96.15 4.00 %
Citizens Financial Group Inc CFG 35.00 35.36 1.70 33.66 3.98 %
Columbia Sportswear Company COLM 100.00 103.17 7.00 96.17 3.98 %
Heidrick & Struggles International, Inc. HSII 35.00 39.76 6.10 33.66 3.98 %
InterXion Holding NV INXN 65.00 66.41 3.90 62.51 3.98 %
Kimco Realty Corp KIM 17.50 17.53 0.70 16.83 3.98 %
Constellation Brands, Inc. STZ 195.00 198.82 11.30 187.52 3.99 %
FLIR Systems, Inc. FLIR 49.00 49.98 2.85 47.13 3.97 %
Cubic Corporation CUB 50.00 54.30 6.20 48.10 3.95 %
Intel Corporation INTC 57.50 58.51 3.20 55.31 3.96 %
KAR Auction Services Inc KAR 55.00 56.51 3.60 52.91 3.95 %
Companhia de Saneamento Bsc DEDSP (ADR) SBS 10.00 10.47 0.85 9.62 3.95 %
Under Armour, Inc. UA 17.50 19.74 2.90 16.84 3.92 %
Liberty Global Inc LBTYK 25.00 26.66 2.60 24.06 3.91 %
Presidio Inc PSDO 12.50 14.43 2.40 12.03 3.91 %
QUALCOMM, Inc. QCOM 77.50 79.89 5.30 74.59 3.91 %
Universal Forest Products, Inc. UFPI 30.00 31.47 2.60 28.87 3.91 %
AerCap Holdings N.V. AER 47.50 49.43 3.70 45.73 3.87 %
ANI Pharmaceuticals Inc ANIP 65.00 68.98 6.40 62.58 3.87 %
Cameco Corp (USA) CCJ 11.00 11.79 1.20 10.59 3.87 %
Marriott Vacations Worldwide Corp VAC 100.00 104.57 8.30 96.27 3.87 %
Darling Ingredients Inc DAR 21.00 21.72 1.50 20.22 3.86 %
Nike Inc NKE 87.50 89.20 4.95 84.25 3.86 %
Tractor Supply Company TSCO 100.00 103.09 6.80 96.29 3.85 %
Upland Software Inc UPLD 35.00 40.00 6.30 33.70 3.86 %
Equifax Inc. EFX 125.00 125.78 5.40 120.38 3.84 %
Intuit Inc. INTU 250.00 257.76 17.00 240.76 3.84 %
Jagged Peak Energy Inc JAG 10.00 10.93 1.30 9.63 3.84 %
Marathon Petroleum Corp MPC 57.50 59.82 4.45 55.37 3.85 %
Sonos Inc SONO 10.00 11.83 2.20 9.63 3.84 %
Apple Inc. AAPL 200.00 203.86 11.20 192.66 3.81 %
Comfort Systems USA, Inc. FIX 55.00 57.58 4.60 52.98 3.81 %
TJX Companies Inc TJX 55.00 55.12 2.15 52.98 3.82 %
Hostess Brands Inc TWNK 12.50 12.99 0.95 12.04 3.82 %
Talos Energy Inc TALO 25.00 28.89 4.80 24.09 3.78 %
Arlington Asset Investment Corp AI 7.50 7.58 0.35 7.23 3.73 %
Basic Energy Services Inc BAS 2.50 3.16 0.75 2.41 3.73 %
Designer Brands Inc DBI 20.00 22.48 3.20 19.28 3.73 %
Deluxe Corporation DLX 45.00 46.38 3.00 43.38 3.73 %
GMS Inc GMS 15.00 17.31 2.85 14.46 3.73 %
M&T Bank Corporation MTB 165.00 166.37 7.30 159.07 3.73 %
Ribbon Communications Inc RBBN 5.00 5.22 0.40 4.82 3.73 %
Savara Inc SVRA 7.50 9.33 2.10 7.23 3.73 %
Crown Holdings, Inc. CCK 55.00 56.43 3.40 53.03 3.71 %
Pool Corporation POOL 175.00 177.73 9.00 168.73 3.72 %
Wells Fargo & Co WFC 47.50 47.59 1.79 45.80 3.71 %
Ultra Dow30 ProShares DDM 48.00 48.59 2.30 46.29 3.69 %
Zoetis Inc ZTS 97.50 99.02 5.00 94.02 3.70 %
Juniper Networks, Inc. JNPR 27.00 28.00 1.96 26.04 3.69 %
WisdomTree India Earnings EPI 26.00 26.48 1.40 25.08 3.67 %
ResMed Inc. RMD 95.00 99.23 7.60 91.63 3.68 %
Direxion Daily China 3X Bear Shares YANG 35.00 39.96 6.20 33.76 3.67 %
Costco Wholesale Corporation COST 245.00 245.86 9.50 236.36 3.66 %
Linde PLC LIN 180.00 180.45 6.80 173.65 3.66 %
Merck & Co., Inc. MRK 72.50 73.19 3.25 69.94 3.66 %
First Data Corp FDC 25.00 25.12 1.00 24.12 3.65 %
Calix Inc CALX 6.00 6.84 1.05 5.79 3.63 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 45.00 45.38 1.95 43.43 3.62 %
Market Vectors Brazil Small-Cap ETF BRF 21.00 21.52 1.25 20.27 3.60 %
Line Corp (ADR) LN 32.50 34.57 3.20 31.37 3.60 %
Markel Corporation MKL 1,010.00 1,013.93 39.00 974.93 3.60 %
AT&T Inc. T 32.00 32.04 1.15 30.89 3.59 %
T. Rowe Price Group Inc TROW 105.00 105.85 4.50 101.35 3.60 %
AstraZeneca plc (ADR) AZN 37.50 38.80 2.60 36.20 3.59 %
CIT Group Inc. CIT 50.00 50.54 2.25 48.29 3.54 %
Griffon Corporation GFF 17.50 19.55 2.65 16.90 3.55 %
Sealed Air Corp SEE 45.00 45.71 2.25 43.46 3.54 %
United States Brent Oil Fund LP BNO 20.00 20.47 1.15 19.32 3.52 %
Greif, Inc. GEF 35.00 38.71 4.90 33.81 3.52 %
Jacobs Engineering Group Inc JEC 75.00 76.95 4.50 72.45 3.52 %
Turkcell Iletisim Hizmetleri A.S. (ADR) TKC 5.00 5.48 0.65 4.83 3.52 %
Tecrium Wheat Fund WEAT 5.00 5.13 0.30 4.83 3.52 %
Garmin Ltd. GRMN 85.00 86.47 4.35 82.12 3.51 %
Aon PLC AON 175.00 175.19 6.10 169.09 3.50 %
Hilton Worldwide Holdings Inc HLT 85.00 87.23 5.10 82.13 3.49 %
Keurig Dr Pepper Inc KDP 26.00 26.62 1.50 25.12 3.50 %
Flagstar Bancorp Inc FBC 35.00 35.42 1.60 33.82 3.49 %
Liberty Media Formula One FWONA 35.00 36.77 2.95 33.82 3.49 %
Lamar Advertising Co LAMR 80.00 80.25 2.95 77.30 3.49 %
Liberty Tripadvisor Holdings Inc LTRPA 12.50 14.23 2.15 12.08 3.48 %
SkyWest, Inc. SKYW 55.00 59.25 6.10 53.15 3.48 %
Ultra Gold ProShares UGL 36.00 36.09 1.30 34.79 3.48 %
SunTrust Banks, Inc. STI 62.50 63.51 3.10 60.41 3.46 %
Boise Cascade Co BCC 25.00 27.27 3.10 24.17 3.43 %
iShares Dow Jones US Reg Banks Ind.(ETF) IAT 46.00 46.22 1.75 44.47 3.44 %
Molson Coors Brewing Co TAP 60.00 61.41 3.40 58.01 3.43 %
ASML Holding NV (ADR) ASML 200.00 206.00 12.60 193.40 3.41 %
Teradata Corporation TDC 42.50 45.00 3.90 41.10 3.41 %
Amgen, Inc. AMGN 175.00 177.46 8.20 169.26 3.39 %
Howard Hughes Corp HHC 105.00 109.77 8.20 101.57 3.38 %
ITT Inc ITT 60.00 62.54 4.50 58.04 3.38 %
Carnival Corp CCL 52.50 53.64 2.85 50.79 3.37 %
Assured Guaranty Ltd. AGO 46.00 46.53 2.02 44.51 3.35 %
Micro Focus International Plc MFGP 22.50 24.77 3.00 21.77 3.35 %
Bunge Ltd BG 50.00 51.14 2.75 48.39 3.33 %
EQM Midstream Partners LP EQM 45.00 45.35 1.80 43.55 3.33 %
Briggs & Stratton Corporation BGG 12.50 14.10 2.00 12.10 3.31 %
Franco-Nevada Corporation FNV 70.00 71.06 3.30 67.76 3.31 %
Lowe's Companies, Inc. LOW 110.00 113.77 7.30 106.47 3.32 %
LPL Financial Holdings Inc LPLA 70.00 74.36 6.60 67.76 3.31 %
Tutor Perini Corp TPC 17.50 19.74 2.80 16.94 3.31 %
Select Energy Services Inc WTTR 10.00 11.93 2.25 9.68 3.31 %
Coty Inc COTY 11.00 11.27 0.62 10.65 3.29 %
Cognizant Technology Solutions Corp CTSH 70.00 71.37 3.60 67.77 3.29 %
First American Financial Corp FAF 55.00 55.55 2.30 53.25 3.29 %
Interpublic Group of Companies Inc IPG 22.00 22.65 1.35 21.30 3.29 %
Nucor Corporation NUE 55.00 57.50 4.25 53.25 3.29 %
Eaton Corporation PLC ETN 85.00 85.21 2.90 82.31 3.27 %
IDEXX Laboratories, Inc. IDXX 210.00 218.57 15.20 203.37 3.26 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 187.00 187.38 6.29 181.09 3.26 %
Tower International Inc TOWR 22.50 24.69 2.90 21.79 3.26 %
iShares MSCI South Korea Index Fund(ETF) EWY 63.00 63.30 2.28 61.02 3.24 %
First Trust Dow Jones Internet Index FDN 140.00 142.31 6.70 135.61 3.24 %
L3 Technologies Inc LLL 210.00 214.71 11.30 203.41 3.24 %
Vail Resorts, Inc. MTN 200.00 209.51 15.80 193.71 3.25 %
iShares Russell 2000 Index (ETF) IWM 155.00 155.67 5.53 150.14 3.24 %
Brinker International, Inc. EAT 40.00 42.75 4.00 38.75 3.23 %
Fomento Economico Mexicano SAB (ADR) FMX 95.00 96.04 4.00 92.04 3.22 %
Hub Group Inc HUBG 40.00 44.25 5.50 38.75 3.23 %
Qurate Retail Inc QRTEA 15.00 16.78 2.25 14.53 3.23 %
BlackRock, Inc. BLK 460.00 465.69 20.00 445.69 3.21 %
HDFC Bank Limited (ADR) HDB 115.00 115.94 4.50 111.44 3.19 %
Industrial Logistics Properties Trust ILPT 20.00 20.03 0.65 19.38 3.20 %
Webster Financial Corporation WBS 50.00 51.65 3.20 48.45 3.20 %
Cullen/Frost Bankers, Inc. CFR 100.00 102.52 5.60 96.92 3.18 %
Walt Disney Co DIS 130.00 132.44 6.45 125.99 3.18 %
Marriott International Inc MAR 130.00 134.39 8.40 125.99 3.18 %
Cisco Systems, Inc. CSCO 55.00 56.41 3.10 53.31 3.17 %
Daktronics, Inc. DAKT 7.50 7.57 0.30 7.27 3.16 %
Global X Lithium ETF LIT 29.00 29.06 0.95 28.11 3.17 %
Moelis & Co MC 38.75 39.91 2.35 37.56 3.17 %
Royal Gold, Inc (USA) RGLD 87.50 89.72 4.90 84.82 3.16 %
iShares Silver Trust (ETF) SLV 14.00 14.06 0.49 13.57 3.17 %
Cheesecake Factory Inc CAKE 45.00 47.03 3.40 43.63 3.14 %
International Business Machines Corp. IBM 140.00 140.33 4.60 135.73 3.15 %
iShares S&P SmallCap 600 Growth (ETF) IJT 180.00 180.81 6.30 174.51 3.15 %
Livent Corp LTHM 10.00 12.04 2.35 9.70 3.15 %
Medical Properties Trust, Inc. MPW 17.00 17.23 0.75 16.48 3.16 %
RenaissanceRe Holdings Ltd. RNR 150.00 153.01 7.60 145.41 3.15 %
Schneider National Inc SNDR 20.00 21.64 2.25 19.39 3.15 %
American Tower Corp AMT 190.00 192.94 8.70 184.24 3.13 %
Starbucks Corporation SBUX 75.00 76.07 3.35 72.72 3.14 %
Telecom Argentina SA (ADR) TEO 12.50 14.47 2.35 12.12 3.14 %
Weyerhaeuser Co WY 26.00 26.36 1.15 25.21 3.13 %
Microsoft Corporation MSFT 120.00 123.37 7.00 116.37 3.12 %
Short Russell2000 ProShares RWM 40.00 40.09 1.30 38.79 3.12 %
Motorola Solutions Inc MSI 140.00 143.38 7.60 135.78 3.11 %
Reinsurance Group of America Inc RGA 150.00 151.58 6.10 145.48 3.11 %
Safehold Inc SAFE 22.50 23.12 1.30 21.82 3.12 %
Rockwell Automation ROK 185.00 189.93 10.50 179.43 3.10 %
Walgreens Boots Alliance Inc WBA 52.50 54.62 3.70 50.92 3.10 %
Anadarko Petroleum Corporation APC 62.50 64.18 3.55 60.63 3.08 %
Direxion Emerging Markets Bear 3X Shares EDZ 35.00 39.25 5.30 33.95 3.09 %
Energy Transfer LP ET 15.00 15.28 0.73 14.55 3.09 %
I.D. Systems, Inc. IDSY 5.00 5.70 0.85 4.85 3.09 %
iShares Dow Jones US Brok-Dea. Ind.ETF IAI 63.00 63.12 2.00 61.12 3.08 %
iShares Dow Jones US Medical Dev.(ETF) IHI 215.00 215.07 6.50 208.57 3.08 %
Johnson Controls International PLC JCI 36.00 36.75 1.83 34.92 3.09 %
Martin Midstream Partners L.P. MMLP 10.00 10.25 0.55 9.70 3.09 %
Sociedad Quimica y Minera de Chile (ADR) SQM 38.00 38.06 1.20 36.86 3.09 %
Toyota Motor Corp (ADR) TM 125.00 125.11 3.85 121.26 3.08 %
Grupo Televisa SAB (ADR) TV 10.00 10.75 1.05 9.70 3.09 %
Universal Health Services, Inc. UHS 120.00 124.50 8.10 116.40 3.09 %
A. O. Smith Corp AOS 55.00 56.47 3.10 53.37 3.05 %
Macquarie Infrastructure Corp MIC 40.00 40.47 1.65 38.82 3.05 %
Red Rock Resorts Inc RRR 25.00 27.76 3.50 24.26 3.05 %
Global X FTSE Argentina 20 ETF ARGT 27.00 27.21 1.00 26.21 3.01 %
Popular Inc BPOP 55.00 56.79 3.40 53.39 3.02 %
Consolidated Communications Holdings Inc CNSL 7.50 9.28 2.00 7.28 3.02 %
Gardner Denver Holdings Inc GDI 25.00 27.07 2.80 24.27 3.01 %
Global X Silver Miners ETF SIL 24.00 24.65 1.35 23.30 3.00 %
Corelogic Inc CLGX 40.00 42.14 3.30 38.84 2.99 %
Market Vectors Pharmaceutical ETF PPH 56.00 56.63 2.25 54.38 2.98 %
Braemar Hotel & Resorts Inc BHR 12.50 13.39 1.25 12.14 2.97 %
Waste Management, Inc. WM 105.00 105.78 3.80 101.98 2.96 %
Avery Dennison Corp AVY 110.00 113.37 6.50 106.87 2.93 %
General Mills, Inc. GIS 50.00 51.73 3.15 48.58 2.92 %
Verizon Communications Inc. VZ 57.50 58.04 2.17 55.87 2.92 %
ALPS Medical Breakthroughs ETF SBIO 33.00 33.67 1.60 32.07 2.90 %
Xylem Inc XYL 80.00 82.94 5.20 77.74 2.91 %
Arthur J Gallagher & Co AJG 80.00 80.41 2.65 77.76 2.88 %
Check Point Software Technologies Ltd. CHKP 115.00 119.98 8.20 111.78 2.88 %
Catalent Inc CTLT 40.00 43.98 5.10 38.88 2.88 %
Banc of California Inc BANC 14.00 14.81 1.20 13.61 2.87 %
Digital Realty Trust, Inc. DLR 120.00 120.45 3.80 116.65 2.87 %
Liberty Broadband Corp LBRDA 95.00 95.85 3.50 92.35 2.87 %
Northern Trust Corporation NTRS 90.00 91.89 4.40 87.49 2.87 %
Aramark ARMK 30.00 31.67 2.50 29.17 2.85 %
First Trust ISE Cloud Computing Index Fund SKYY 58.72 59.39 2.30 57.09 2.86 %
AvalonBay Communities Inc AVB 195.00 196.21 6.60 189.61 2.84 %
International Paper Co IP 42.50 44.43 3.10 41.33 2.83 %
Invesco Ltd. IVZ 21.00 21.52 1.10 20.42 2.84 %
BMC Stock Holdings Inc BMCH 20.00 20.35 0.90 19.45 2.83 %
News Corp NWSA 12.00 12.52 0.85 11.67 2.83 %
UltraShort Dow30 ProShares DXD 26.00 26.99 1.70 25.29 2.81 %
iShares Dow Jones US Aerospace & Def.ETF ITA 205.00 205.69 6.30 199.39 2.81 %
Spirit Realty Capital Inc SRC 39.00 39.68 1.75 37.93 2.82 %
Allstate Corp ALL 95.00 96.72 4.30 92.42 2.79 %
FirstEnergy Corp. FE 40.00 40.51 1.60 38.91 2.80 %
Rush Enterprises, Inc. RUSHA 40.00 44.21 5.30 38.91 2.80 %
China Petroleum & Chemical Corp (ADR) SNP 75.00 78.26 5.30 72.96 2.80 %
iShares Dow Jones US Energy Sector (ETF) IYE 36.00 36.53 1.50 35.03 2.77 %
Ingredion Inc INGR 90.00 93.49 5.90 87.59 2.75 %
Brightcove Inc BCOV 7.50 8.40 1.10 7.30 2.74 %
Stifel Financial Corp SF 55.00 59.13 5.60 53.53 2.75 %
Net 1 UEPS Technologies Inc UEPS 3.00 3.52 0.60 2.92 2.74 %
Altaba Inc AABA 75.00 75.96 2.94 73.02 2.71 %
Bloomin' Brands Inc BLMN 17.50 19.24 2.20 17.04 2.70 %
IDEX Corporation IEX 150.00 154.35 8.30 146.05 2.70 %
iShares MSCI Emerging Markets Indx (ETF) EEM 44.00 44.55 1.70 42.85 2.68 %
Equity Residential EQR 75.00 75.04 2.00 73.04 2.68 %
Procter & Gamble Co PG 105.00 106.05 3.80 102.25 2.69 %
Vodafone Group Plc (ADR) VOD 18.00 18.51 0.98 17.53 2.68 %
Discover Financial Services DFS 75.00 77.15 4.10 73.05 2.67 %
Keane Group Inc FRAC 10.00 11.84 2.10 9.74 2.67 %
Infosys Ltd ADR INFY 10.00 10.39 0.65 9.74 2.67 %
Shell Midstream Partners LP SHLX 20.00 20.43 0.95 19.48 2.67 %
Simon Property Group Inc SPG 175.00 178.06 7.60 170.46 2.66 %
China Unicom (Hong Kong) Limited (ADR) CHU 12.00 12.44 0.75 11.69 2.65 %
iShares Dow Jones US Pharm Indx (ETF) IHE 145.00 145.46 4.20 141.26 2.65 %
Lamb Weston Holdings Inc LW 65.00 67.63 4.30 63.33 2.64 %
Secureworks Corp SCWX 17.50 18.75 1.70 17.05 2.64 %
United States Natural Gas Fund, LP UNG 21.00 21.93 1.47 20.46 2.64 %
ONE Gas Inc OGS 85.00 86.43 3.60 82.83 2.62 %
Beacon Roofing Supply, Inc. BECN 35.00 38.81 4.70 34.11 2.61 %
Crestwood Equity Partners LP CEQP 35.00 36.31 2.20 34.11 2.61 %
Clorox Co CLX 150.00 153.49 7.30 146.19 2.61 %
* Restaurant Brands International Inc. QSR 65.00 67.76 4.40 63.36 2.59 %
ProShares Ultra 20+ Year Treasury UBT 78.00 78.33 2.30 76.03 2.60 %
Host Hotels and Resorts Inc HST 18.00 18.90 1.35 17.55 2.56 %
Direxion Mid Cap Bear 3X Shares MIDZ 10.00 10.50 0.75 9.75 2.56 %
Atkore International Group Inc ATKR 22.50 24.09 2.15 21.94 2.55 %
SPDR S&P 500 ETF Trust SPY 290.00 290.02 7.25 282.77 2.56 %
Despegar.com Corp DESP 12.50 14.54 2.35 12.19 2.54 %
Omnicom Group Inc. OMC 80.00 82.32 4.30 78.02 2.54 %
Essex Property Trust Inc ESS 270.00 278.27 14.90 263.37 2.52 %
Huntington Bancshares Incorporated HBAN 13.00 13.61 0.93 12.68 2.52 %
Steelcase Inc. SCS 15.00 16.43 1.80 14.63 2.53 %
Standard & Poors 500 Index SPX 2,905.00 2,905.03 71.80 2,833.23 2.53 %
Tallgrass Energy LP TGE 24.00 24.31 0.90 23.41 2.52 %
Union Bankshares Corp UBSH 35.00 35.29 1.15 34.14 2.52 %
BP plc (ADR) BP 44.00 44.39 1.46 42.93 2.49 %
ONEOK, Inc. OKE 67.50 69.16 3.30 65.86 2.49 %
Amdocs Limited DOX 52.50 54.03 2.80 51.23 2.48 %
Alexandria Real Estate Equities Inc ARE 135.00 138.66 6.90 131.76 2.46 %
Big 5 Sporting Goods Corporation BGFV 2.50 2.64 0.20 2.44 2.46 %
B2Gold Corp. BTG 2.50 2.69 0.25 2.44 2.46 %
Gannett Co Inc GCI 7.50 9.82 2.50 7.32 2.46 %
Ecolab Inc. ECL 180.00 183.20 7.50 175.70 2.45 %
iShares Dow Jones US Healthcare (ETF) IYH 181.00 181.06 4.40 176.66 2.46 %
Mdu Resources Group Inc MDU 25.00 25.60 1.20 24.40 2.46 %
Rev Group Inc REVG 10.00 12.16 2.40 9.76 2.46 %
S&P 500 Mini-SPX Options Index XSP 290.00 290.50 7.45 283.05 2.46 %
Enerplus Corp (USA) ERF 8.00 8.96 1.15 7.81 2.43 %
PPG Industries, Inc. PPG 115.00 119.86 7.60 112.26 2.44 %
Global x Gold Explorers Etf GOEX 19.00 20.00 1.45 18.55 2.43 %
Equinor ASA (ADR) EQNR 22.50 23.32 1.35 21.97 2.41 %
New York Community Bancorp, Inc. NYCB 11.00 11.39 0.65 10.74 2.42 %
Amphenol Corporation APH 100.00 104.57 6.90 97.67 2.39 %
Brandywine Realty Trust BDN 15.00 15.25 0.60 14.65 2.39 %
Crown Castle International Corp CCI 120.00 122.70 5.50 117.20 2.39 %
iShares S&P 500 Growth Index (ETF) IVW 175.00 175.80 4.90 170.90 2.40 %
S&P 100 Index RTH OEX 1,285.00 1,287.40 32.50 1,254.90 2.40 %
iShares Russell Midcap Growth Idx. (ETF) IWP 139.00 139.36 3.60 135.76 2.39 %
Oceaneering International OII 15.00 17.25 2.60 14.65 2.39 %
Vereit Inc VER 8.00 8.06 0.25 7.81 2.37 %
American Express Company AXP 110.00 113.68 6.20 107.48 2.34 %
LegacyTexas Financial Group Inc LTXB 40.00 40.18 1.10 39.08 2.35 %
La-Z-Boy Incorporated LZB 30.00 33.91 4.60 29.31 2.35 %
Points International Ltd (USA) PCOM 10.00 11.92 2.15 9.77 2.35 %
Pico Holdings Inc PICO 10.00 10.82 1.05 9.77 2.35 %
Exelon Corporation EXC 49.00 49.38 1.50 47.88 2.34 %
United Parcel Service, Inc. UPS 110.00 114.15 6.65 107.50 2.33 %
Nextera Energy Partners LP NEP 45.00 47.19 3.20 43.99 2.30 %
Global X Uranium ETF URA 12.00 12.43 0.70 11.73 2.30 %
Boston Properties, Inc. BXP 130.00 132.99 5.90 127.09 2.29 %
S&P 100 Index (European Style) XEO 1,285.00 1,287.40 31.20 1,256.20 2.29 %
Short QQQ ProShares PSQ 28.00 28.28 0.90 27.38 2.26 %
SPDR Dow Jones REIT ETF RWR 97.00 97.25 2.40 94.85 2.26 %
Sempra Energy SRE 125.00 127.43 5.20 122.23 2.27 %
Exxon Mobil Corporation XOM 80.00 81.16 2.93 78.23 2.26 %
Rogers Communications Inc. (USA) RCI 50.00 51.40 2.50 48.90 2.25 %
Physicians Realty Trust DOC 17.50 17.87 0.75 17.12 2.22 %
iShares MSCI Global Select Metals & Mining Producers ETF PICK 32.00 32.31 1.00 31.31 2.20 %
Flowserve Corp FLS 45.00 49.44 5.40 44.04 2.18 %
iShares US Real Estate ETF IYR 85.00 85.68 2.50 83.18 2.19 %
Vanguard S&P 500 Etf VOO 265.00 266.33 7.00 259.33 2.19 %
Vanguard Large-Cap ETF VV 133.00 133.10 2.95 130.15 2.19 %
Church & Dwight Co., Inc. CHD 70.00 73.81 5.30 68.51 2.17 %
Deutsche Bank AG (USA) DB 8.00 8.77 0.94 7.83 2.17 %
Kimberly Clark Corp KMB 120.00 123.57 6.10 117.47 2.15 %
Echostar Corporation SATS 35.00 39.86 5.60 34.26 2.16 %
Everest Re Group Ltd RE 220.00 229.07 13.70 215.37 2.15 %
Royal Bank of Canada RY 80.00 80.03 1.70 78.33 2.13 %
Ashland Global Holdings Inc ASH 75.00 79.65 6.20 73.45 2.11 %
Hillenbrand, Inc. HI 40.00 42.87 3.70 39.17 2.12 %
iShares S&P 1500 Index Fund (ETF) ITOT 66.00 66.03 1.40 64.63 2.12 %
Johnson & Johnson JNJ 135.00 137.55 5.35 132.20 2.12 %
Yum! Brands, Inc. YUM 100.00 103.32 5.40 97.92 2.12 %
Comcast Corporation CMCSA 40.00 42.43 3.25 39.18 2.09 %
Iron Mountain Inc IRM 35.00 35.93 1.65 34.28 2.10 %
PepsiCo, Inc. PEP 125.00 127.13 4.70 122.43 2.10 %
Sprague Resources LP SRLP 17.50 18.24 1.10 17.14 2.10 %
Celgene Corporation CELG 92.50 93.83 3.20 90.63 2.06 %
Glacier Bancorp, Inc. GBCI 39.70 41.85 2.95 38.90 2.06 %
iShares S&P 100 Index (ETF) OEF 129.00 129.05 2.65 126.40 2.06 %
Seacor Holdings, Inc. CKH 40.00 44.00 4.80 39.20 2.04 %
CTS Corporation CTS 30.00 31.75 2.35 29.40 2.04 %
Douglas Emmett, Inc. DEI 40.00 40.75 1.55 39.20 2.04 %
Diageo plc (ADR) DEO 160.00 163.11 6.30 156.81 2.03 %
Groupon Inc GRPN 3.00 3.49 0.55 2.94 2.04 %
Independence Realty Trust Inc IRT 10.00 10.30 0.50 9.80 2.04 %
KNOT Offshore Partners LP KNOP 20.00 20.05 0.45 19.60 2.04 %
NetSol Technologies Inc. NTWK 5.00 6.55 1.65 4.90 2.04 %
Portman Ridge Finance Corp PTMN 2.50 3.00 0.55 2.45 2.04 %
Titan International Inc TWI 5.00 7.10 2.20 4.90 2.04 %
Waitr Holdings Inc WTRH 10.00 11.00 1.20 9.80 2.04 %
Royal Dutch Shell Plc CL B B 65.00 65.61 1.90 63.71 2.02 %
Natural Resource Partners LP NRP 40.00 42.11 2.90 39.21 2.01 %
Ipath Series b Bloomberg Grains Subindex Total Return Etn JJG 43.00 43.86 1.70 42.16 1.99 %
ProShares UltraShort Europe EPV 30.00 30.97 1.55 29.42 1.97 %
iShares MSCI Malaysia Index Fund (ETF) EWM 29.00 29.14 0.70 28.44 1.97 %
Direxion Daily Financial Bear 3X Shares FAZ 8.00 8.44 0.59 7.85 1.98 %
3M Co MMM 210.00 218.88 12.95 205.93 1.98 %
PPL Corp PPL 30.00 30.97 1.55 29.42 1.97 %
PS Business Parks Inc PSB 145.00 146.83 4.60 142.23 1.95 %
Willis Towers Watson PLC WLTW 175.00 177.37 5.70 171.67 1.94 %
Weingarten Realty Investors WRI 28.60 29.16 1.10 28.06 1.92 %
Caretrust REIT Inc CTRE 22.50 23.38 1.30 22.08 1.90 %
Vanguard Mega Cap Growth ETF MGK 128.00 128.25 2.65 125.60 1.91 %
SPDR Gold Trust (ETF) GLD 120.00 120.39 2.62 117.77 1.89 %
Park Hotels & Resorts Inc PK 30.00 31.10 1.65 29.45 1.87 %
TRI Pointe Group Inc TPH 12.50 14.22 1.95 12.27 1.87 %
Duke Energy Corp DUK 87.50 89.11 3.20 85.91 1.85 %
Osisko Gold Royalties Limited OR 10.00 11.02 1.20 9.82 1.83 %
Embraer SA (ADR) ERJ 17.50 19.79 2.60 17.19 1.80 %
Vanguard Mid-Cap ETF VO 164.00 164.70 3.60 161.10 1.80 %
Dominion Energy Inc D 72.50 74.93 3.70 71.23 1.78 %
Potbelly Corp PBPB 8.00 8.91 1.05 7.86 1.78 %
Marsh & McLennan Companies, Inc. MMC 90.00 93.74 5.30 88.44 1.76 %
iShares MSCI ACWI Index Fund ACWI 74.00 74.13 1.40 72.73 1.75 %
Allied Motion Technologies, Inc. AMOT 35.00 38.00 3.60 34.40 1.74 %
Canadian National Railway (USA) CNI 90.00 93.66 5.20 88.46 1.74 %
iShares S&P 500 Value Index (ETF) IVE 116.00 116.46 2.45 114.01 1.75 %
TE Connectivity Ltd TEL 85.00 89.44 5.90 83.54 1.75 %
Vanguard Mega Cap ETF MGC 100.00 100.20 1.90 98.30 1.73 %
Mack Cali Realty Corp CLI 22.50 22.67 0.55 22.12 1.72 %
Vanguard Mega Cap Value ETF MGV 79.00 79.56 1.90 77.66 1.73 %
SemGroup Corp SEMG 12.50 13.89 1.60 12.29 1.71 %
WP Carey Inc WPC 75.00 76.69 2.95 73.74 1.71 %
Columbia Financial Inc CLBK 15.00 15.55 0.80 14.75 1.69 %
Loral Space & Communications Ltd. LORL 35.00 37.92 3.50 34.42 1.69 %
Triton International Ltd TRTN 30.00 33.50 4.00 29.50 1.69 %
Travelers Companies Inc TRV 135.00 138.96 6.20 132.76 1.69 %
ProShares UltraShort MSCI Japan EWV 28.00 28.84 1.30 27.54 1.67 %
Regency Centers Corp REG 65.00 66.38 2.45 63.93 1.67 %
Antero Midstream Corp AM 12.50 13.65 1.35 12.30 1.63 %
DTE Energy Co DTE 120.00 123.17 5.10 118.07 1.63 %
Westamerica Bancorporation WABC 60.00 63.43 4.40 59.03 1.64 %
New Media Investment Group Inc NEWM 10.00 10.69 0.85 9.84 1.63 %
Sibanye Gold Ltd (ADR) SBGL 2.50 4.01 1.55 2.46 1.63 %
WEC Energy Group Inc WEC 75.00 76.30 2.50 73.80 1.63 %
iShares S&P NA Nat. Re. Sc. Idx. Fd(ETF) IGE 31.00 31.96 1.45 30.51 1.61 %
Toronto-Dominion Bank TD 55.00 56.58 2.45 54.13 1.61 %
EPR Properties EPR 75.00 77.03 3.20 73.83 1.58 %
Mkt Vectors Glb Alternative Energy ETF GEX 66.00 66.29 1.30 64.99 1.55 %
Kura Oncology Inc KURA 12.50 14.91 2.60 12.31 1.54 %
M/I Homes Inc MHO 25.00 28.62 4.00 24.62 1.54 %
Royal Dutch Shell plc (ADR) A 62.50 64.20 2.65 61.55 1.54 %
Agree Realty Corporation ADC 65.00 65.32 1.30 64.02 1.53 %
RevenueShares Small Cap Fund (ETF) RWJ 66.00 66.96 1.95 65.01 1.52 %
Shaw Communications Inc (USA) SJR 20.00 20.40 0.70 19.70 1.52 %
Vanguard High Dividend Yield Indx ETF VYM 87.00 87.65 1.95 85.70 1.52 %
Flowers Foods, Inc. FLO 20.00 21.61 1.90 19.71 1.50 %
Ryman Hospitality Properties Inc RHP 80.00 81.32 2.50 78.82 1.50 %
Schwab US Dividend Equity ETF SCHD 54.00 54.20 1.00 53.20 1.50 %
First Commonwealth Financial FCF 12.50 13.47 1.15 12.32 1.46 %
Gaming and Leisure Properties Inc GLPI 39.00 39.84 1.40 38.44 1.46 %
Perficient, Inc. PRFT 25.00 28.24 3.60 24.64 1.46 %
SPDR S&P Dividend (ETF) SDY 100.00 100.96 2.40 98.56 1.46 %
Vanguard Mid-Cap Value ETF VOE 111.00 111.20 1.80 109.40 1.46 %
East West Bancorp, Inc. EWBC 45.00 49.76 5.40 44.36 1.44 %
INTL Fcstone Inc INTL 35.00 39.70 5.20 34.50 1.45 %
Schwab Emerging Markets Equity ETF SCHE 26.00 26.98 1.35 25.63 1.44 %
PowerShares DB Gold DGL 39.00 39.10 0.65 38.45 1.43 %
SPDR S&P Emerging Small Cap ETF EWX 45.00 45.58 1.20 44.38 1.40 %
iShares S&P GSCI Commodity-Indexed (ETF) GSG 16.00 16.53 0.75 15.78 1.39 %
GrafTech International Ltd EAF 11.80 13.94 2.30 11.64 1.37 %
SS&C Technologies Holdings, Inc. SSNC 60.00 64.19 5.00 59.19 1.37 %
United States 12 Month Oil Fund LP USL 23.00 23.74 1.05 22.69 1.37 %
Express, Inc. EXPR 3.00 3.96 1.00 2.96 1.35 %
Ocwen Financial Corp OCN 1.50 1.83 0.35 1.48 1.35 %
SPDR S&P Emerging Markets Dividend ETF EDIV 32.00 32.58 1.00 31.58 1.32 %
Atmos Energy Corporation ATO 95.00 99.18 5.40 93.78 1.30 %
iShares MSCI Germany Index Fund (ETF) EWG 28.00 28.59 0.95 27.64 1.30 %
Guggenheim Spin-Off ETF CSD 52.00 52.54 1.20 51.34 1.29 %
iShares MSCI Spain ETF EWP 29.00 29.83 1.20 28.63 1.29 %
JBG SMITH Properties JBGS 40.00 41.89 2.40 39.49 1.29 %
Magellan Midstream Partners, L.P. MMP 60.00 61.63 2.40 59.23 1.30 %
NiSource Inc. NI 27.00 27.56 0.90 26.66 1.28 %
Reality Shares Nasdaq NextGen Economy ETF BLCN 23.00 23.61 0.90 22.71 1.25 %
UltraShort Gold ProShares GLL 70.00 74.83 5.70 69.13 1.26 %
ING Groep NV (ADR) ING 13.00 13.54 0.70 12.84 1.25 %
Autoweb Inc AUTO 2.50 3.32 0.85 2.47 1.23 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 122.00 122.90 2.39 120.51 1.24 %
SPDR S&P Aerospace & Defense ETF XAR 94.00 94.50 1.65 92.85 1.24 %
AEGON N.V. (ADR) AEG 5.00 5.19 0.25 4.94 1.21 %
Crossamerica Partners LP CAPL 17.50 18.34 1.05 17.29 1.21 %
WisdomTree LargeCap Dividend Fund DLN 96.00 96.54 1.70 94.84 1.22 %
Methode Electronics Inc. MEI 25.00 29.90 5.20 24.70 1.21 %
Schwab U.S. Mid-Cap ETF SCHM 56.00 56.78 1.45 55.33 1.21 %
Telenav Inc TNAV 5.00 6.09 1.15 4.94 1.21 %
PowerShares DB Com Indx Trckng Fund(ETF) DBC 16.00 16.21 0.40 15.81 1.20 %
UGI Corp UGI 50.00 52.51 3.10 49.41 1.19 %
iShares Gold Trust(ETF) IAU 12.00 12.21 0.35 11.86 1.18 %
Black Stone Minerals LP BSM 17.50 18.00 0.70 17.30 1.16 %
iShares MSCI EAFE Index Fund (ETF) EFA 66.00 66.66 1.42 65.24 1.16 %
Old Republic International Corporation ORI 20.00 21.07 1.30 19.77 1.16 %
iPath Dow Jones-AIG Commodity Idx TR ETN DJP 22.00 22.90 1.15 21.75 1.15 %
RevenueShares Mid Cap Fund (ETF) RWK 62.00 62.34 1.05 61.29 1.16 %
SPDR S&P Pharmaceuticals (ETF) XPH 38.00 38.87 1.30 37.57 1.14 %
Ipath Series b Bloomberg Livestock Subindex Total Return Etn COW 54.00 54.01 0.60 53.41 1.10 %
Vanguard Total International Stock ETF VXUS 53.00 53.52 1.10 52.42 1.11 %
Schwab U.S. Small-Cap ETF SCHA 71.00 71.33 1.10 70.23 1.10 %
iShares MSCI Pacific ex-Japan Idx (ETF) EPP 46.00 46.91 1.40 45.51 1.08 %
ProShares S&P 500 Aristocrats ETF NOBL 68.00 68.62 1.35 67.27 1.09 %
OraSure Technologies, Inc. OSUR 7.50 9.57 2.15 7.42 1.08 %
SPDR Barclays Convertible Securities ETF CWB 52.00 52.81 1.35 51.46 1.05 %
UltraShort 7-10 Year Treasury ProShares PST 21.00 21.29 0.50 20.79 1.03 %
Hanmi Financial Corp HAFC 20.00 22.20 2.40 19.80 1.01 %
Republic Services, Inc. RSG 75.00 79.05 4.80 74.25 1.01 %
Smith Micro Software, Inc. SMSI 2.00 2.88 0.90 1.98 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.