In the Money Covered Calls for 08/16/2019 - 118 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
Inspire Medical Systems Inc INSP 45.00 46.97 11.90 35.07 28.31 %
Regeneron Pharmaceuticals Inc REGN 330.00 333.33 72.30 261.03 26.42 %
Health Insurance Innovations Inc HIIQ 23.00 23.85 5.50 18.35 25.34 %
Ironwood Pharmaceuticals, Inc. IRWD 10.00 11.24 3.20 8.04 24.38 %
Uxin Ltd (ADR) UXIN 3.00 3.38 0.95 2.42 23.71 %
Cara Therapeutics Inc CARA 17.50 18.15 3.90 14.25 22.81 %
Weatherford International plc WFT 0.50 0.59 0.18 0.41 22.70 %
CarGurus Inc CARG 35.00 36.30 7.60 28.70 21.95 %
Axsome Therapeutics Inc AXSM 12.50 15.00 4.70 10.30 21.36 %
Celldex Therapeutics, Inc. CLDX 3.00 3.78 1.30 2.48 20.97 %
MannKind Corporation MNKD 1.50 1.53 0.28 1.25 20.00 %
California Resources Corp CRC 26.00 26.80 5.10 21.70 19.82 %
CareDx Inc CDNA 25.00 26.51 5.60 20.91 19.56 %
Intra-Cellular Therapies Inc ITCI 10.00 12.27 3.80 8.47 18.06 %
Yeti Holdings Inc YETI 32.50 32.53 5.00 27.53 18.05 %
Axovant Sciences Ltd AXGT 1.00 1.10 0.25 0.85 17.65 %
Marker Therapeutics Inc MRKR 5.00 5.50 1.25 4.25 17.51 %
Flexion Therapeutics Inc FLXN 10.00 10.22 1.70 8.52 17.37 %
Bloom Energy Corp BE 12.50 12.96 2.30 10.66 17.26 %
Zynerba Pharmaceuticals Inc ZYNE 7.50 8.10 1.70 6.40 17.19 %
Aerie Pharmaceuticals Inc AERI 35.00 39.17 9.30 29.87 17.17 %
Gogo Inc GOGO 5.00 5.08 0.80 4.28 16.82 %
Ion Geophysical Corp IO 12.50 14.01 3.30 10.71 16.71 %
Pyxus International Inc PYX 15.00 17.36 4.50 12.86 16.64 %
Benefitfocus Inc BNFT 35.00 38.43 8.40 30.03 16.55 %
Energous Corp WATT 5.00 5.09 0.80 4.29 16.55 %
Lumber Liquidators Holdings Inc LL 12.00 12.22 1.90 10.32 16.28 %
Sangamo Therapeutics Inc SGMO 11.00 11.71 2.25 9.46 16.28 %
Viking Therapeutics Inc VKTX 8.00 8.83 1.95 6.88 16.28 %
Polarityte Inc PTE 7.50 8.07 1.60 6.47 15.92 %
Sarepta Therapeutics Inc SRPT 115.00 116.66 17.45 99.21 15.92 %
Epizyme Inc EPZM 12.50 12.69 1.90 10.79 15.85 %
EnLink Midstream LLC ENLC 12.00 12.11 1.75 10.36 15.83 %
BlueLinx Holdings Inc. BXC 25.00 25.19 3.60 21.59 15.79 %
HUYA Inc - ADR HUYA 22.50 22.93 3.50 19.43 15.80 %
Tandem Diabetes Care Inc TNDM 50.00 54.41 11.10 43.31 15.45 %
TG Therapeutics Inc TGTX 7.00 7.82 1.75 6.07 15.32 %
Veoneer Inc VNE 29.00 29.25 4.10 25.15 15.31 %
Montage Resources Corp MR 12.50 13.25 2.40 10.85 15.21 %
Direxion Daily Semiconductor Bull 3X SOXL 185.00 189.19 28.50 160.69 15.13 %
Mongodb Inc MDB 125.00 125.38 16.60 108.78 14.91 %
Zovio Inc ZVO 6.00 6.03 0.80 5.23 14.72 %
Wayfair Inc W 145.00 145.25 18.70 126.55 14.58 %
Diebold Nixdorf Inc DBD 12.50 12.72 1.80 10.92 14.47 %
Anaplan Inc PLAN 35.00 35.20 4.60 30.60 14.38 %
Tenet Healthcare Corp THC 23.00 23.41 3.30 20.11 14.37 %
ProShares UltraShort MSCI Brazil Capped BZQ 29.00 29.48 4.10 25.38 14.26 %
Revlon Inc REV 20.00 20.17 2.65 17.52 14.16 %
Mammoth Energy Services Inc TUSK 17.50 17.69 2.35 15.34 14.08 %
Spectrum Pharmaceuticals, Inc. SPPI 9.00 9.54 1.65 7.89 14.07 %
J.Jill Inc JILL 5.00 5.04 0.65 4.38 14.03 %
bluebird bio Inc BLUE 135.00 137.06 18.60 118.46 13.96 %
Alteryx Inc AYX 80.00 80.88 10.60 70.28 13.83 %
SM Energy Co SM 17.50 17.53 2.15 15.38 13.78 %
DBV Technologies S.A. DBVT 7.50 8.79 2.20 6.59 13.72 %
Cellectis SA (ADR) CLLS 20.00 20.09 2.50 17.59 13.70 %
Bellicum Pharmaceuticals Inc BLCM 2.50 3.05 0.85 2.20 13.64 %
Neptune Wellness Solutions Inc. NEPT 4.00 4.02 0.50 3.52 13.64 %
Nektar Therapeutics NKTR 31.00 31.68 4.40 27.28 13.64 %
Yirendai Ltd - ADR YRD 15.00 15.50 2.30 13.20 13.64 %
Boingo Wireless Inc WIFI 23.00 23.45 3.20 20.25 13.58 %
eHealth, Inc. EHTH 50.00 54.75 10.70 44.05 13.51 %
Tivity Health Inc TVTY 20.00 20.04 2.40 17.64 13.38 %
Tronox Ltd TROX 15.00 15.04 1.80 13.24 13.29 %
Carvana Co CVNA 60.00 62.97 10.00 52.97 13.27 %
Tesla Inc TSLA 270.00 273.26 34.75 238.51 13.20 %
Smartsheet Inc SMAR 40.00 40.14 4.80 35.34 13.19 %
Editas Medicine Inc EDIT 25.00 25.81 3.70 22.11 13.07 %
Omeros Corporation OMER 18.00 18.52 2.60 15.92 13.07 %
Mercadolibre Inc MELI 490.00 492.43 58.90 433.53 13.03 %
Stamps.com Inc. STMP 75.00 79.42 13.00 66.42 12.92 %
Tailored Brands Inc TLRD 8.00 8.24 1.15 7.09 12.89 %
Iqvia Holdings Inc IQV 130.00 133.02 17.70 115.32 12.73 %
Skyline Champion Corp SKY 20.00 20.19 2.45 17.74 12.74 %
PagSeguro Digital Ltd PAGS 25.00 25.30 3.10 22.20 12.64 %
RealNetworks Inc RNWK 2.50 2.67 0.45 2.22 12.61 %
Funko Inc FNKO 17.50 18.85 3.30 15.55 12.54 %
e.l.f. Beauty Inc ELF 12.50 12.97 1.85 11.12 12.41 %
Wageworks Inc WAGE 40.00 40.09 4.50 35.59 12.39 %
Agenus Inc AGEN 2.00 2.53 0.75 1.78 12.36 %
McDermott International Inc MDR 9.00 9.91 1.90 8.01 12.36 %
Nymox Pharmaceutical Corp NYMX 2.00 2.08 0.30 1.78 12.36 %
Immunomedics, Inc. IMMU 16.00 17.00 2.75 14.25 12.28 %
Accelerate Diagnostics Inc AXDX 17.50 18.10 2.50 15.60 12.18 %
Insmed Incorporated INSM 29.00 29.85 4.00 25.85 12.19 %
Hill International Inc HIL 2.50 2.73 0.50 2.23 12.11 %
Myriad Genetics, Inc. MYGN 32.00 32.05 3.50 28.55 12.08 %
Pacira Biosciences Inc PCRX 35.00 36.84 5.60 31.24 12.04 %
Reata Pharmaceuticals Inc RETA 75.00 78.64 11.70 66.94 12.04 %
Zscaler Inc ZS 60.00 62.76 9.20 53.56 12.02 %
BioTelemetry Inc BEAT 55.00 55.12 6.00 49.12 11.97 %
Okta Inc OKTA 90.00 91.98 11.60 80.38 11.97 %
RH RH 105.00 107.39 13.60 93.79 11.95 %
Ichor Holdings Ltd ICHR 25.00 25.30 2.95 22.35 11.86 %
SAGE Therapeutics Inc SAGE 165.00 165.12 17.60 147.52 11.85 %
Fluidigm Corporation FLDM 12.50 12.83 1.65 11.18 11.81 %
AMAG Pharmaceuticals, Inc. AMAG 11.00 11.84 2.00 9.84 11.79 %
Rayonier Advanced Materials Inc RYAM 15.00 15.02 1.60 13.42 11.77 %
Yelp Inc YELP 36.00 36.02 3.80 32.22 11.73 %
Zillow Group Inc ZG 35.00 35.64 4.30 31.34 11.68 %
AnaptysBio Inc ANAB 70.00 74.08 11.30 62.78 11.50 %
Exelixis, Inc. EXEL 20.00 20.89 2.95 17.95 11.45 %
GW Pharmaceuticals PLC- ADR GWPH 155.00 155.75 16.60 139.15 11.39 %
Coherent, Inc. COHR 155.00 156.48 17.30 139.18 11.37 %
Abercrombie & Fitch Co. ANF 28.00 28.14 2.99 25.15 11.33 %
Nevro Corp NVRO 65.00 65.59 7.20 58.39 11.32 %
Nio Inc - ADR NIO 4.00 4.79 1.19 3.60 11.27 %
The Medicines Company MDCO 28.00 28.02 2.85 25.17 11.24 %
Beazer Homes USA, Inc. BZH 13.00 13.09 1.40 11.69 11.21 %
United Natural Foods Inc UNFI 12.50 12.94 1.70 11.24 11.21 %
Avis Budget Group Inc. CAR 35.00 35.38 3.90 31.48 11.18 %
General Electric Company GE 9.00 9.35 1.25 8.10 11.11 %
Elastic NV ESTC 80.00 82.52 10.50 72.02 11.08 %
UltraPro Short Russell2000 SRTY 24.00 24.27 2.65 21.62 11.01 %
ProShares Ultra Nasdaq Biotechnology BIB 48.00 48.26 5.00 43.26 10.96 %
Sunrun Inc RUN 16.00 16.27 1.85 14.42 10.96 %
Diplomat Pharmacy Inc DPLO 5.00 5.41 0.90 4.51 10.86 %
Redfin Corp RDFN 22.00 22.15 2.30 19.85 10.83 %
Talend SA ADR TLND 50.00 50.71 5.60 45.11 10.84 %
North American Construction Group Ltd NOA 12.50 12.68 1.40 11.28 10.82 %
National-Oilwell Varco, Inc. NOV 26.00 26.97 3.50 23.47 10.78 %
SurModics, Inc. SRDX 40.00 40.52 4.40 36.12 10.74 %
Sea Ltd (ADR) SE 22.50 22.97 2.65 20.32 10.73 %
MACOM Technology Solutions Holdings Inc MTSI 15.00 16.40 2.85 13.55 10.70 %
Zillow Group, Inc. Class C Z 35.00 36.32 4.70 31.62 10.69 %
Daseke Inc DSKE 5.00 5.17 0.65 4.52 10.62 %
Yext Inc YEXT 20.00 20.28 2.20 18.08 10.62 %
Beigene Ltd (ADR) BGNE 115.00 119.79 15.80 103.99 10.59 %
Direxion Daily Healthcare Bull 3x Shares CURE 45.00 45.20 4.50 40.70 10.57 %
3D Systems Corporation DDD 10.00 10.89 1.84 9.05 10.50 %
Frontier Communications Corp FTR 2.00 2.56 0.75 1.81 10.50 %
On Deck Capital Inc ONDK 5.00 5.24 0.70 4.54 10.25 %
Acacia Communications, Inc. ACIA 55.00 58.01 8.10 49.91 10.20 %
Ultra Semiconductor ProShares USD 50.00 50.57 5.20 45.37 10.21 %
ChemoCentryx Inc CCXI 12.00 12.14 1.25 10.89 10.19 %
Commscope Holding Company Inc COMM 26.00 26.01 2.40 23.61 10.12 %
Fitbit Inc FIT 5.00 5.38 0.84 4.54 10.13 %
MakeMyTrip Limited MMYT 25.00 26.00 3.30 22.70 10.13 %
TAL Education Group (ADR) TAL 34.00 34.08 3.20 30.88 10.10 %
XPO Logistics Inc XPO 65.00 66.03 7.00 59.03 10.11 %
Atlas Air Worldwide Holdings, Inc. AAWW 50.00 50.02 4.60 45.42 10.08 %
Qudian Inc - ADR QD 6.00 6.60 1.15 5.45 10.09 %
R1 RCM Inc RCM 10.00 10.04 0.95 9.09 10.01 %
Corcept Therapeutics Incorporated CORT 11.00 11.95 1.95 10.00 10.00 %
Seabridge Gold, Inc. (USA) SA 11.00 11.15 1.15 10.00 10.00 %
Audentes Therapeutics Inc BOLD 35.00 38.94 7.10 31.84 9.92 %
Dillard's, Inc. DDS 72.50 73.88 7.90 65.98 9.88 %
Golden Star Resources Ltd. (USA) GSS 4.00 4.09 0.45 3.64 9.89 %
Ligand Pharmaceuticals Inc. LGND 120.00 122.10 12.90 109.20 9.89 %
Pure Storage Inc PSTG 22.50 22.78 2.30 20.48 9.86 %
Sprint Corp S 5.00 5.79 1.23 4.56 9.65 %
Cornerstone OnDemand, Inc. CSOD 50.00 52.31 6.70 45.61 9.63 %
Builders FirstSource, Inc. BLDR 14.00 14.08 1.30 12.78 9.55 %
NOW Inc DNOW 15.00 15.45 1.75 13.70 9.49 %
Trupanion Inc TRUP 30.00 33.20 5.80 27.40 9.49 %
Green Dot Corporation GDOT 60.00 60.74 5.90 54.84 9.41 %
MEDNAX Inc MD 25.00 25.96 3.10 22.86 9.36 %
Alkermes Plc ALKS 33.00 33.59 3.40 30.19 9.31 %
Insys Therapeutics Inc INSY 4.00 4.21 0.55 3.66 9.29 %
Voxeljet AG (ADR) VJET 2.00 2.08 0.25 1.83 9.30 %
Yandex NV YNDX 37.00 37.36 3.50 33.86 9.27 %
Irhythm Technologies Inc IRTC 65.00 68.89 9.40 59.49 9.26 %
Paycom Software Inc PAYC 185.00 189.03 19.70 169.33 9.25 %
Horizon Pharma PLC HZNP 24.00 24.92 2.95 21.97 9.24 %
Activision Blizzard, Inc. ATVI 45.00 45.30 4.10 41.20 9.22 %
Blackline Inc BL 45.00 47.60 6.40 41.20 9.22 %
Instructure Inc INST 45.00 46.20 5.00 41.20 9.22 %
Resideo Technologies Inc REZI 20.00 20.66 2.35 18.31 9.23 %
YY Inc (ADR) YY 85.00 87.72 9.90 77.82 9.23 %
Capri Holdings Ltd CPRI 47.50 49.21 5.70 43.51 9.17 %
Ambarella Inc AMBA 47.50 48.63 5.10 43.53 9.12 %
Oasis Petroleum Inc. OAS 6.00 6.60 1.10 5.50 9.09 %
United Therapeutics Corporation UTHR 100.00 100.38 8.70 91.68 9.08 %
Mimecast Ltd MIME 45.00 47.46 6.20 41.26 9.06 %
WPX Energy Inc WPX 14.00 14.74 1.90 12.84 9.03 %
Ultragenyx Pharmaceutical Inc RARE 60.00 64.44 9.40 55.04 9.01 %
Shutterstock Inc SSTK 45.00 46.18 4.90 41.28 9.01 %
Freshpet Inc FRPT 40.00 41.90 5.20 36.70 8.99 %
Patterson-UTI Energy, Inc. PTEN 15.00 15.37 1.60 13.77 8.93 %
Liveramp Holdings Inc RAMP 55.00 55.92 5.40 50.52 8.87 %
L.B. Foster Co FSTR 22.50 22.62 1.95 20.67 8.85 %
TPI Composites Inc TPIC 30.00 30.77 3.20 27.57 8.81 %
Alexion Pharmaceuticals, Inc. ALXN 125.00 126.01 11.10 114.91 8.78 %
Integer Holdings Corp ITGR 70.00 70.87 6.50 64.37 8.75 %
Macy's Inc M 25.00 25.08 2.08 23.00 8.70 %
Organovo Holdings Inc ONVO 1.00 1.02 0.10 0.92 8.70 %
Zagg Inc ZAGG 8.00 8.76 1.40 7.36 8.70 %
Direxion Daily CSI 300 China A Share Bull 2X Shares CHAU 25.00 26.81 3.80 23.01 8.65 %
Neurocrine Biosciences, Inc. NBIX 75.00 78.44 9.40 69.04 8.63 %
Appian Corp APPN 30.00 32.64 5.00 27.64 8.54 %
OMNOVA Solutions Inc. OMN 7.50 7.56 0.65 6.91 8.54 %
Direxion Daily Latin America Bull 3x Shares LBJ 23.00 23.20 2.00 21.20 8.49 %
Constellium NV CSTM 9.00 9.40 1.10 8.30 8.43 %
Splunk Inc SPLK 125.00 128.07 12.80 115.27 8.44 %
L Brands Inc LB 25.00 25.68 2.60 23.08 8.32 %
Forescout Technologies Inc FSCT 35.00 38.12 5.80 32.32 8.29 %
Cytokinetics, Inc. CYTK 8.00 8.09 0.70 7.39 8.25 %
Malibu Boats Inc MBUU 40.00 40.75 3.80 36.95 8.25 %
Five Below Inc FIVE 140.00 141.65 12.30 129.35 8.23 %
Plantronics Inc PLT 50.00 52.41 6.20 46.21 8.20 %
Zebra Technologies Corp. ZBRA 230.00 232.68 20.10 212.58 8.19 %
Solaris Oilfield Infrastructure Inc SOI 17.50 18.43 2.25 16.18 8.16 %
The Hackett Group, Inc. HCKT 15.00 15.27 1.40 13.87 8.15 %
World Fuel Services Corp INT 30.00 30.74 3.00 27.74 8.15 %
PROS Holdings, Inc. PRO 40.00 42.89 5.90 36.99 8.14 %
Uniti Group Inc UNIT 10.00 11.85 2.60 9.25 8.11 %
American Airlines Group Inc AAL 34.00 34.36 2.89 31.47 8.04 %
Tapestry Inc TPR 32.50 32.53 2.45 30.08 8.05 %
Everbridge Inc EVBG 65.00 67.37 7.20 60.17 8.03 %
Planet Fitness Inc PLNT 72.50 73.41 6.30 67.11 8.03 %
Ambac Financial Group, Inc. AMBC 17.50 18.51 2.30 16.21 7.96 %
Bed Bath & Beyond Inc. BBBY 16.00 17.42 2.60 14.82 7.96 %
Hain Celestial Group Inc HAIN 22.00 22.38 2.00 20.38 7.95 %
ProShares UltraShort Nasdaq Biotechnology BIS 18.00 18.93 2.25 16.68 7.91 %
MBIA Inc. MBI 9.00 9.44 1.10 8.34 7.91 %
Proofpoint Inc PFPT 120.00 121.42 10.20 111.22 7.89 %
Athenex Inc ATNX 10.00 11.07 1.80 9.27 7.87 %
Camtek LTD. CAMT 10.00 10.07 0.80 9.27 7.87 %
CIRCOR International, Inc. CIR 35.00 36.75 4.30 32.45 7.86 %
Vipshop Holdings Ltd - ADR VIPS 7.00 7.94 1.45 6.49 7.86 %
American Eagle Outfitters AEO 22.00 22.45 2.05 20.40 7.84 %
OneMain Holdings Inc OMF 33.00 33.41 2.80 30.61 7.81 %
Teck Resources Ltd (USA) TECK 24.00 24.83 2.57 22.26 7.82 %
eGain Corp EGAN 7.50 9.61 2.65 6.96 7.76 %
PDF Solutions, Inc. PDFS 12.50 13.20 1.60 11.60 7.76 %
LGI Homes Inc LGIH 65.00 69.53 9.20 60.33 7.74 %
Brighthouse Financial Inc BHF 40.00 41.13 4.00 37.13 7.73 %
Mohawk Industries, Inc. MHK 130.00 131.77 11.10 120.67 7.73 %
Gray Television, Inc. GTN 22.50 23.39 2.50 20.89 7.71 %
Itron, Inc. ITRI 50.00 50.12 3.70 46.42 7.71 %
Marvell Technology Group Ltd. MRVL 24.00 24.84 2.56 22.28 7.72 %
Qorvo Inc QRVO 75.00 76.66 7.00 69.66 7.67 %
Paylocity Holding Corp PCTY 85.00 89.07 10.10 78.97 7.64 %
Waters Corporation WAT 230.00 239.62 25.90 213.72 7.62 %
Rapid7 Inc RPD 45.00 49.62 7.80 41.82 7.60 %
ServiceNow Inc NOW 230.00 237.40 23.60 213.80 7.58 %
Hess Corp. HES 65.00 65.88 5.45 60.43 7.56 %
Azul SA (ADR) AZUL 25.00 25.90 2.65 23.25 7.53 %
Cognex Corporation CGNX 55.00 56.45 5.30 51.15 7.53 %
Calumet Specialty Products Partners, L.P CLMT 3.00 3.59 0.80 2.79 7.53 %
Direxion Daily Semiconductor Bear 3X SOXS 4.00 4.67 0.95 3.72 7.53 %
Switch Inc SWCH 10.00 10.70 1.40 9.30 7.53 %
Diamondback Energy Inc FANG 105.00 107.27 9.60 97.67 7.50 %
Antero Resources Corp AR 7.50 8.08 1.10 6.98 7.45 %
Urogen Pharma Ltd URGN 35.00 36.58 4.00 32.58 7.44 %
DXP Enterprises Inc DXPE 40.00 44.94 7.70 37.24 7.41 %
FTS International Inc FTSI 10.00 11.36 2.05 9.31 7.41 %
Insight Enterprises, Inc. NSIT 55.00 57.12 5.90 51.22 7.39 %
Zumiez Inc. ZUMZ 25.00 26.58 3.30 23.28 7.39 %
Barrett Business Services, Inc. BBSI 75.00 75.55 5.70 69.85 7.37 %
Charles River Laboratories Intl. Inc CRL 135.00 135.15 9.40 125.75 7.36 %
Stericycle Inc SRCL 55.00 56.05 4.80 51.25 7.32 %
CF Industries Holdings, Inc. CF 45.00 45.19 3.25 41.94 7.30 %
Vitamin Shoppe Inc VSI 5.00 6.56 1.90 4.66 7.30 %
Foot Locker, Inc. FL 60.00 61.83 5.90 55.93 7.28 %
ANGI Homeservices Inc ANGI 15.00 15.84 1.85 13.99 7.26 %
Humana Inc HUM 240.00 240.75 17.00 223.75 7.26 %
Perrigo Company PLC PRGO 45.00 48.85 6.90 41.95 7.27 %
SVB Financial Group SIVB 240.00 243.15 19.40 223.75 7.26 %
Ethan Allen Interiors Inc. ETH 20.00 20.05 1.40 18.65 7.24 %
Owens-Illinois Inc OI 18.00 18.94 2.15 16.79 7.21 %
Wright Medical Group NV WMGI 27.50 27.80 2.15 25.65 7.21 %
Copa Holdings, S.A. CPA 80.00 81.53 6.90 74.63 7.20 %
Generac Holdings Inc. GNRC 55.00 55.02 3.70 51.32 7.17 %
salesforce.com, inc. CRM 155.00 156.00 11.35 144.65 7.16 %
Anixter International Inc. AXE 60.00 61.30 5.30 56.00 7.14 %
CECO Environmental Corp. CECE 7.50 7.85 0.85 7.00 7.14 %
Enphase Energy Inc ENPH 7.50 9.45 2.45 7.00 7.14 %
Star Bulk Carriers Corp. SBLK 7.50 7.95 0.95 7.00 7.14 %
Vista Outdoor Inc VSTO 7.50 8.70 1.70 7.00 7.14 %
ExOne Co XONE 7.50 9.00 2.00 7.00 7.14 %
Coty Inc COTY 11.00 11.27 1.00 10.27 7.11 %
William Lyon Homes WLH 15.00 16.66 2.65 14.01 7.10 %
Edwards Lifesciences Corp EW 175.00 177.25 13.80 163.45 7.07 %
Godaddy Inc GDDY 77.50 78.29 5.90 72.39 7.06 %
Vertex Pharmaceuticals Incorporated VRTX 165.00 168.16 14.00 154.16 7.03 %
Akamai Technologies, Inc. AKAM 75.00 75.38 5.30 70.08 7.02 %
LexinFintech Holdings Ltd - ADR LX 12.50 14.43 2.75 11.68 7.02 %
Aerojet Rocketdyne Holdings Inc AJRD 30.00 32.24 4.20 28.04 6.99 %
Freeport-McMoRan Inc FCX 13.00 14.00 1.85 12.15 7.00 %
Hydrogenics Corporation (USA) HYGS 7.50 8.36 1.35 7.01 6.99 %
MSG Networks Inc MSGN 22.50 23.18 2.15 21.03 6.99 %
Summit Materials Inc SUM 15.00 16.07 2.05 14.02 6.99 %
Entegris Inc ENTG 40.00 40.60 3.20 37.40 6.95 %
Herbalife Nutrition Ltd HLF 50.00 50.70 3.95 46.75 6.95 %
Olin Corporation OLN 24.00 24.34 1.90 22.44 6.95 %
Transocean LTD RIG 8.00 8.84 1.36 7.48 6.95 %
Simply Good Foods Co SMPL 22.50 22.64 1.60 21.04 6.94 %
Model N Inc MODN 17.00 17.80 1.90 15.90 6.92 %
Sonic Automotive Inc SAH 15.00 15.68 1.65 14.03 6.91 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 48.74 48.80 3.20 45.60 6.89 %
Nexstar Media Group Inc NXST 115.00 115.30 7.70 107.60 6.88 %
TreeHouse Foods Inc. THS 60.00 63.15 7.00 56.15 6.86 %
US Concrete Inc USCR 42.50 44.97 5.20 39.77 6.86 %
Karyopharm Therapeutics Inc KPTI 2.50 4.64 2.30 2.34 6.84 %
The Stars Group Inc. TSG 17.50 19.38 3.00 16.38 6.84 %
Acuity Brands, Inc. AYI 140.00 142.47 11.40 131.07 6.81 %
NV5 Global Inc NVEE 60.00 61.57 5.40 56.17 6.82 %
D. R. Horton Inc DHI 46.00 46.42 3.35 43.07 6.80 %
Boot Barn Holdings Inc BOOT 25.00 29.81 6.40 23.41 6.79 %
Nielsen Holdings PLC NLSN 26.00 26.21 1.85 24.36 6.73 %
Direxion Daily Real Estate Bear 3X DRV 7.00 7.26 0.70 6.56 6.71 %
Helen of Troy Limited HELE 115.00 116.50 8.70 107.80 6.68 %
Cooper Tire & Rubber Co CTB 32.00 32.96 2.95 30.01 6.63 %
Allogene Therapeutics Inc ALLO 25.00 25.95 2.50 23.45 6.61 %
Kornit Digital Ltd KRNT 25.00 27.55 4.10 23.45 6.61 %
Allergan plc AGN 140.00 140.31 8.95 131.36 6.58 %
Aptiv PLC APTV 90.00 90.34 5.90 84.44 6.58 %
Boston Scientific Corporation BSX 35.00 35.12 2.27 32.85 6.54 %
Gibraltar Industries Inc ROCK 40.00 41.04 3.50 37.54 6.55 %
Cincinnati Bell Inc. CBB 7.50 8.99 1.95 7.04 6.53 %
Mantech International Corp MANT 55.00 55.54 3.90 51.64 6.51 %
BHP Group Ltd (ADR) BHP 52.50 54.95 5.65 49.30 6.49 %
Tucows Inc. (USA) TCX 85.00 86.33 6.50 79.83 6.48 %
Boeing Co BA 380.00 380.14 23.15 356.99 6.45 %
Lennar Corporation LEN 52.50 52.92 3.60 49.32 6.45 %
CVS Health Corp CVS 52.50 52.63 3.30 49.33 6.43 %
Euronet Worldwide, Inc. EEFT 145.00 147.44 11.20 136.24 6.43 %
Radian Group Inc RDN 22.00 22.52 1.85 20.67 6.43 %
Sanderson Farms, Inc. SAFM 140.00 141.64 10.10 131.54 6.43 %
Schnitzer Steel Industries, Inc. SCHN 25.00 25.44 1.95 23.49 6.43 %
Idera Pharmaceuticals Inc IDRA 2.00 2.38 0.50 1.88 6.38 %
Kinross Gold Corporation (USA) KGC 3.00 3.23 0.41 2.82 6.38 %
Rockwell Medical Inc RMTI 4.00 4.76 1.00 3.76 6.38 %
Rio Algom Limited ROM 120.00 122.50 9.70 112.80 6.38 %
Laboratory Corp. of America Holdings LH 145.00 145.23 8.90 136.33 6.36 %
VF Corp VFC 95.00 95.55 6.20 89.35 6.32 %
Encore Wire Corporation WIRE 60.00 60.83 4.40 56.43 6.33 %
NeoGenomics, Inc. NEO 17.50 19.67 3.20 16.47 6.25 %
Ryder System, Inc. R 65.00 65.57 4.40 61.17 6.26 %
Huntsman Corporation HUN 24.00 24.79 2.20 22.59 6.24 %
Q2 Holdings Inc QTWO 65.00 68.58 7.40 61.18 6.24 %
Steel Dynamics, Inc. STLD 33.00 33.96 2.90 31.06 6.25 %
Aaron's, Inc. AAN 50.00 53.17 6.10 47.07 6.22 %
Immersion Corporation IMMR 7.50 9.21 2.15 7.06 6.23 %
Wesco Aircraft Holdings Inc WAIR 7.50 8.26 1.20 7.06 6.23 %
EVO Payments Inc EVOP 25.00 28.24 4.70 23.54 6.20 %
Citi Trends, Inc. CTRN 17.50 19.38 2.90 16.48 6.19 %
Skyworks Solutions Inc SWKS 87.50 90.00 7.60 82.40 6.19 %
Campbell Soup Company CPB 39.00 39.39 2.65 36.74 6.15 %
Covetrus Inc CVET 30.00 32.66 4.40 28.26 6.16 %
Mylan NV MYL 25.00 26.85 3.30 23.55 6.16 %
AZZ Inc AZZ 45.00 46.70 4.30 42.40 6.13 %
Harley-Davidson Inc HOG 40.00 40.89 3.20 37.69 6.13 %
Owens Corning OC 52.50 54.29 4.80 49.49 6.08 %
Archrock Inc AROC 10.00 10.43 1.00 9.43 6.04 %
Hilltop Holdings Inc. HTH 20.00 20.11 1.25 18.86 6.04 %
Varian Medical Systems, Inc. VAR 130.00 130.78 8.20 122.58 6.05 %
Trimble Inc TRMB 40.00 41.13 3.40 37.73 6.02 %
Ultra Basic Materials ProShares UYM 60.00 60.99 4.40 56.59 6.03 %
Bilibili Inc - ADR BILI 15.00 17.45 3.30 14.15 6.01 %
Agnico Eagle Mines Ltd (USA) AEM 40.00 40.40 2.65 37.75 5.96 %
Copart, Inc. CPRT 65.00 65.06 3.70 61.36 5.93 %
Teekay LNG Partners L.P. TGP 15.00 15.01 0.85 14.16 5.93 %
TIM Participacoes SA (ADR) TSU 15.00 15.41 1.25 14.16 5.93 %
AbbVie Inc ABBV 77.50 77.57 4.40 73.17 5.92 %
Quanta Services Inc PWR 40.00 40.02 2.25 37.77 5.90 %
iShares MSCI Turkey ETF TUR 24.00 24.17 1.50 22.67 5.87 %
McKesson Corporation MCK 110.00 114.12 10.20 103.92 5.85 %
Market Vectors Junior Gold Miners ETF GDXJ 29.00 29.58 2.18 27.40 5.84 %
Aluminum Corp. of China Limited (ADR) ACH 10.00 10.70 1.25 9.45 5.82 %
AmerisourceBergen Corp. ABC 70.00 72.47 6.30 66.17 5.79 %
Hancock Whitney Corp HWC 40.00 42.51 4.70 37.81 5.79 %
Novanta Inc (USA) NOVT 80.00 84.52 8.90 75.62 5.79 %
Federal Realty Investment Trust FRT 130.00 132.23 9.30 122.93 5.75 %
FleetCor Technologies, Inc. FLT 250.00 251.44 15.00 236.44 5.74 %
Meritor Inc MTOR 22.50 24.98 3.70 21.28 5.73 %
Acceleron Pharma Inc XLRN 35.00 39.70 6.60 33.10 5.74 %
ProShares UltraShort DJ-UBS Natural Gas KOLD 25.00 25.45 1.80 23.65 5.71 %
Arch Coal Inc ARCH 85.00 89.56 9.10 80.46 5.64 %
iPath Dow Jones-UBS Cocoa Total Return Sub-IndexSM ETN NIB 27.00 27.37 1.80 25.57 5.59 %
TransDigm Group Incorporated TDG 460.00 469.26 33.60 435.66 5.59 %
Gilead Sciences, Inc. GILD 62.50 62.95 3.75 59.20 5.57 %
Ross Stores, Inc. ROST 100.00 100.02 5.30 94.72 5.57 %
Knight-Swift Transportation Holdings Inc KNX 30.00 34.72 6.30 28.42 5.56 %
Civeo Corp CVEO 2.00 2.10 0.20 1.90 5.54 %
Meet Group Inc MEET 4.00 4.94 1.15 3.79 5.54 %
Schlumberger Limited. SLB 45.00 45.57 2.93 42.64 5.53 %
Trinseo S.A. TSE 45.00 48.04 5.40 42.64 5.53 %
LKQ Corporation LKQ 30.00 30.78 2.35 28.43 5.52 %
Universal Corp UVV 50.00 51.48 4.10 47.38 5.53 %
Wyndham Destinations Inc WYND 42.50 42.73 2.45 40.28 5.51 %
Arcosa Inc ACA 25.00 29.90 6.20 23.70 5.49 %
Antares Pharma Inc ATRS 2.50 2.72 0.35 2.37 5.49 %
Nomad Foods Ltd NOMD 20.00 20.41 1.45 18.96 5.49 %
RCI Hospitality Holdings Inc RICK 22.50 23.38 2.05 21.33 5.49 %
Tiffany & Co. TIF 105.00 107.14 7.60 99.54 5.49 %
Louisiana-Pacific Corporation LPX 24.00 24.71 1.95 22.76 5.45 %
ProShares UltraShort Gold Miners ETF GDXS 13.00 13.73 1.40 12.33 5.43 %
Worldpay Inc WP 110.00 111.23 6.90 104.33 5.43 %
Focus Financial Partners Inc FOCS 35.00 36.80 3.60 33.20 5.42 %
O'Reilly Automotive Inc ORLY 390.00 399.35 29.40 369.95 5.42 %
Market Vectors Semiconductor ETF SMH 117.00 117.74 6.75 110.99 5.41 %
Consolidated Water Co. Ltd. CWCO 12.50 12.56 0.70 11.86 5.40 %
American International Group Inc AIG 46.00 46.04 2.39 43.65 5.38 %
Adtalem Global Education Inc ATGE 47.00 48.00 3.40 44.60 5.38 %
First Trust AMEX Biotechnology Index FBT 135.00 136.50 8.40 128.10 5.39 %
Synovus Financial Corp. SNV 36.00 36.06 1.90 34.16 5.39 %
Walker & Dunlop, Inc. WD 50.00 53.14 5.70 47.44 5.40 %
UltraShort Silver ProShares ZSL 40.00 40.01 2.05 37.96 5.38 %
ProAssurance Corporation PRA 35.00 35.22 2.00 33.22 5.36 %
Callaway Golf Co ELY 16.00 16.99 1.80 15.19 5.33 %
Element Solutions Inc ESI 10.00 11.24 1.75 9.49 5.32 %
Bank of America Corp BAC 30.00 30.01 1.52 28.49 5.30 %
BJs Wholesale Club Holdings Inc BJ 25.00 28.54 4.80 23.74 5.31 %
CRA International, Inc. CRAI 50.00 51.88 4.40 47.48 5.31 %
HB Fuller Co FUL 50.00 50.78 3.30 47.48 5.31 %
Noble Energy, Inc. NBL 25.00 27.14 3.40 23.74 5.31 %
Ruth's Hospitality Group, Inc. RUTH 25.00 25.29 1.55 23.74 5.31 %
Telephone & Data Systems, Inc. TDS 30.00 31.39 2.90 28.49 5.30 %
United Continental Holdings Inc UAL 85.00 88.27 7.55 80.72 5.30 %
Vulcan Materials Company VMC 120.00 122.81 8.80 114.01 5.25 %
Agilent Technologies Inc A 75.00 76.17 4.90 71.27 5.23 %
Cushman & Wakefield PLC CWK 17.50 18.43 1.80 16.63 5.23 %
Craft Brew Alliance Inc BREW 12.50 13.93 2.05 11.88 5.22 %
Bank Ozk OZK 30.00 31.06 2.55 28.51 5.23 %
FedEx Corporation FDX 195.00 198.16 12.80 185.36 5.20 %
Badger Meter, Inc. BMI 55.00 55.99 3.70 52.29 5.18 %
Greenlight Capital Re, Ltd. GLRE 10.00 10.86 1.35 9.51 5.15 %
BankUnited BKU 35.00 35.35 2.05 33.30 5.11 %
Avnet, Inc. AVT 46.00 46.62 2.85 43.77 5.09 %
8x8, Inc. EGHT 20.00 22.33 3.30 19.03 5.10 %
Fifth Third Bancorp FITB 27.00 27.51 1.82 25.69 5.10 %
Frontline Ltd FRO 7.00 7.76 1.10 6.66 5.11 %
Leidos Holdings Inc LDOS 65.00 65.25 3.40 61.85 5.09 %
ConocoPhillips COP 65.00 65.91 4.05 61.86 5.08 %
Pinnacle Financial Partners PNFP 55.00 55.84 3.50 52.34 5.08 %
Dorman Products Inc. DORM 90.00 94.56 8.90 85.66 5.07 %
Direxion Daily Real Estate Bull 3X Shares DRN 23.00 23.89 2.00 21.89 5.07 %
Caterpillar Inc. CAT 140.00 143.37 10.10 133.27 5.05 %
CryoPort Inc CYRX 12.50 13.70 1.80 11.90 5.04 %
Gridsum Holding Inc - ADR GSUM 2.50 2.88 0.50 2.38 5.05 %
Key Tronic Corporation KTCC 5.00 5.41 0.65 4.76 5.04 %
Northrop Grumman Corporation NOC 280.00 281.15 14.60 266.55 5.05 %
Plains GP Holdings LP PAGP 24.00 24.15 1.30 22.85 5.03 %
Williams-Sonoma, Inc. WSM 55.00 57.27 4.90 52.37 5.02 %
VanEck Vectors Gold Miners ETF GDX 21.00 21.34 1.34 20.00 5.00 %
Cooper Companies Inc COO 280.00 281.21 14.50 266.71 4.98 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 17.00 17.34 1.15 16.20 4.97 %
Total System Services, Inc. TSS 100.00 100.56 5.30 95.26 4.98 %
Science Applications International Corp SAIC 70.00 73.01 6.30 66.71 4.93 %
Federal Agricultural Mortgage Corp. AGM 70.00 74.92 8.20 66.72 4.92 %
Corning Incorporated GLW 34.00 34.84 2.43 32.41 4.91 %
KEYW Holding Corp. KEYW 7.50 7.85 0.70 7.15 4.90 %
Harris Corporation HRS 165.00 165.65 8.30 157.35 4.86 %
Apple Inc. AAPL 200.00 203.86 13.05 190.81 4.82 %
Caleres Inc CAL 25.00 27.55 3.70 23.85 4.82 %
Phillips 66 PSX 95.00 95.44 4.80 90.64 4.81 %
Repligen Corporation RGEN 50.00 54.81 7.10 47.71 4.80 %
Expeditors International of Washington EXPD 80.00 80.45 4.10 76.35 4.78 %
Market Vectors Rare Earth Strategic Metals ETF REMX 16.00 16.02 0.75 15.27 4.78 %
Cadence Design Systems Inc CDNS 60.00 63.37 6.10 57.27 4.77 %
CDK Global Inc CDK 60.00 60.78 3.50 57.28 4.75 %
Quest Diagnostics Inc DGX 85.00 85.75 4.60 81.15 4.74 %
Hyatt Hotels Corporation H 75.00 76.01 4.40 71.61 4.73 %
Ferrari NV RACE 135.00 139.90 11.00 128.90 4.73 %
Watsco Inc WSO 150.00 151.34 8.10 143.24 4.72 %
ADTRAN, Inc. ADTN 16.00 16.59 1.30 15.29 4.64 %
Ipath Series b Bloomberg Sugar Subindex Total Return Etn SGG 44.00 44.80 2.75 42.05 4.64 %
Silgan Holdings Inc. SLGN 30.00 30.02 1.35 28.67 4.64 %
Dollar Tree, Inc. DLTR 105.00 108.67 8.30 100.37 4.61 %
Penske Automotive Group, Inc. PAG 45.00 45.92 2.90 43.02 4.60 %
PGT Innovations Inc PGTI 12.50 14.45 2.50 11.95 4.60 %
Regions Financial Corp RF 15.00 15.25 0.91 14.34 4.60 %
Rudolph Technologies Inc RTEC 22.50 24.46 2.95 21.51 4.60 %
iShares Expanded Tech-Software ETF IGV 210.00 211.81 11.00 200.81 4.58 %
BWX Technologies Inc BWXT 50.00 51.92 4.10 47.82 4.56 %
Rambus Inc. RMBS 11.00 11.89 1.37 10.52 4.56 %
J B Hunt Transport Services Inc JBHT 95.00 97.20 6.30 90.90 4.51 %
Keysight Technologies Inc KEYS 85.00 89.84 8.50 81.34 4.50 %
MarketAxess Holdings Inc. MKTX 260.00 263.95 15.10 248.85 4.48 %
State Street Corp STT 67.50 69.95 5.35 64.60 4.49 %
Edgewell Personal Care Co EPC 40.00 43.40 5.10 38.30 4.44 %
AGCO Corporation AGCO 70.00 72.55 5.50 67.05 4.40 %
International Flavors & Fragrances Inc IFF 135.00 136.00 6.70 129.30 4.41 %
Raymond James Financial, Inc. RJF 87.50 89.20 5.40 83.80 4.42 %
Madison Square Garden Co MSG 300.00 308.26 20.90 287.36 4.40 %
HP Inc HPQ 20.00 20.52 1.36 19.16 4.38 %
Xencor Inc XNCR 30.00 31.34 2.60 28.74 4.38 %
Cognizant Technology Solutions Corp CTSH 70.00 71.37 4.30 67.07 4.37 %
Balchem Corporation BCPC 95.00 97.94 6.90 91.04 4.35 %
Parker-Hannifin Corp PH 185.00 189.91 12.60 177.31 4.34 %
Abbott Laboratories ABT 72.50 73.90 4.40 69.50 4.32 %
Amgen, Inc. AMGN 175.00 177.46 9.70 167.76 4.32 %
Baxter International Inc BAX 72.50 74.35 4.85 69.50 4.32 %
PACCAR Inc PCAR 70.00 71.50 4.40 67.10 4.32 %
Gates Industrial Corp PLC GTES 15.00 16.18 1.80 14.38 4.31 %
Varex Imaging Corp VREX 30.00 32.06 3.30 28.76 4.31 %
Buckeye Partners, L.P. BPL 33.00 33.10 1.45 31.65 4.27 %
Kratos Defense & Security Solutions, Inc KTOS 12.50 14.69 2.70 11.99 4.25 %
Hewlett Packard Enterprise Co HPE 16.00 16.66 1.31 15.35 4.23 %
General Dynamics Corporation GD 175.00 176.82 8.90 167.92 4.22 %
CSX Corporation CSX 77.50 78.98 4.60 74.38 4.19 %
Dollar General Corp. DG 120.00 123.57 8.40 115.17 4.19 %
GTT Communications Inc GTT 35.00 39.89 6.30 33.59 4.20 %
Cerus Corporation CERS 5.00 5.75 0.95 4.80 4.17 %
Cohu, Inc. COHU 12.50 14.80 2.80 12.00 4.17 %
Cintas Corporation CTAS 210.00 213.70 12.10 201.60 4.17 %
Global Payments Inc GPN 135.00 139.69 10.10 129.59 4.17 %
Nice Ltd (ADR) NICE 130.00 133.70 8.90 124.80 4.17 %
Actuant Corporation ATU 25.00 25.96 1.95 24.01 4.12 %
Market Vectors China AMC SME-ChiNext ETF CNXT 29.00 29.50 1.65 27.85 4.13 %
Legg Mason Inc LM 32.00 32.83 2.10 30.73 4.13 %
Matrix Service Co MTRX 17.50 19.71 2.90 16.81 4.10 %
Energizer Holdings Inc ENR 45.00 48.53 5.30 43.23 4.09 %
T-Mobile Us Inc TMUS 70.00 73.76 6.50 67.26 4.07 %
CONMED Corporation CNMD 75.00 79.38 7.30 72.08 4.05 %
Cisco Systems, Inc. CSCO 55.00 56.41 3.55 52.86 4.05 %
Credicorp Ltd. (USA) BAP 230.00 231.30 10.20 221.10 4.03 %
Eaton Corporation PLC ETN 85.00 85.21 3.50 81.71 4.03 %
Raytheon Company RTN 180.00 182.50 9.45 173.05 4.02 %
WPP PLC (ADR) WPP 60.00 60.38 2.70 57.68 4.02 %
Home Depot Inc HD 205.00 205.71 8.60 197.11 4.00 %
Siebert Financial Corp. SIEB 10.00 11.31 1.70 9.62 4.00 %
Casey's General Stores Inc CASY 130.00 133.91 8.90 125.01 3.99 %
iShares Russell 2000 Growth Index (ETF) IWO 195.00 198.02 10.50 187.52 3.99 %
Union Pacific Corporation UNP 175.00 176.78 8.50 168.28 3.99 %
Moody's Corporation MCO 185.00 189.17 11.25 177.92 3.98 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 187.00 187.38 7.50 179.88 3.96 %
Livevol Forward Russell 2000 Index RUT 1,560.00 1,564.16 63.40 1,500.76 3.95 %
Tile Shop Holdings Inc TTS 5.00 5.61 0.80 4.81 3.95 %
Williams Companies Inc WMB 28.00 28.32 1.38 26.94 3.93 %
Fastenal Company FAST 70.00 71.07 3.70 67.37 3.90 %
Graphic Packaging Holding Company GPK 12.50 12.93 0.90 12.03 3.91 %
iShares Russell 2000 Index (ETF) IWM 155.00 155.67 6.49 149.18 3.90 %
iShares MSCI China Index Fund MCHI 64.00 64.90 3.30 61.60 3.90 %
Progenics Pharmaceuticals, Inc. PGNX 4.00 4.85 1.00 3.85 3.90 %
America Movil SAB de CV (ADR) AMX 15.00 15.89 1.45 14.44 3.88 %
Teucrium Corn Fund CORN 15.00 15.24 0.80 14.44 3.88 %
GasLog Ltd GLOG 15.00 16.39 1.95 14.44 3.88 %
Resources Connection, Inc. RECN 15.00 15.94 1.50 14.44 3.88 %
Western Midstream Partners LP WES 33.00 33.37 1.60 31.77 3.87 %
Air Lease Corp AL 35.00 37.80 4.10 33.70 3.86 %
Anadarko Petroleum Corporation APC 62.50 64.18 4.00 60.18 3.86 %
Noble Midstream Partners LP NBLX 35.00 37.60 3.90 33.70 3.86 %
B&G Foods, Inc. BGS 22.50 24.62 2.95 21.67 3.83 %
iShares S&P SmallCap 600 Value Idx (ETF) IJS 153.00 153.18 5.80 147.38 3.81 %
IBERIABANK Corp IBKC 75.00 75.77 3.50 72.27 3.78 %
Cal-Maine Foods Inc CALM 40.00 41.10 2.55 38.55 3.76 %
Series C Liberty Formula One Common FWONK 35.00 37.63 3.90 33.73 3.77 %
Minerals Technologies Inc MTX 60.00 63.12 5.30 57.82 3.77 %
Allstate Corp ALL 95.00 96.72 5.15 91.57 3.75 %
Ternium SA (ADR) TX 26.00 26.81 1.75 25.06 3.75 %
Automatic Data Processing ADP 160.00 162.45 8.20 154.25 3.73 %
Ball Corporation BLL 57.50 58.53 3.10 55.43 3.73 %
Casa Systems Inc CASA 7.50 9.53 2.30 7.23 3.73 %
Clearway Energy, Inc. CWEN 15.00 16.01 1.55 14.46 3.73 %
Savara Inc SVRA 7.50 9.33 2.10 7.23 3.73 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 19.00 19.92 1.60 18.32 3.71 %
RPM International Inc. RPM 60.00 61.46 3.60 57.86 3.70 %
C.H. Robinson Worldwide Inc CHRW 87.50 89.99 5.60 84.39 3.69 %
iShares S&P SmallCap 600 Index (ETF) IJR 79.00 79.04 2.85 76.19 3.69 %
Brixmor Property Group Inc BRX 17.50 17.73 0.85 16.88 3.67 %
Occidental Petroleum Corporation OXY 60.00 61.82 3.95 57.87 3.68 %
United Technologies Corporation UTX 135.00 137.02 6.80 130.22 3.67 %
Roper Technologies Inc ROP 340.00 349.73 21.70 328.03 3.65 %
AAR Corp. AIR 30.00 32.95 4.00 28.95 3.63 %
Medtronic PLC MDT 82.50 84.22 4.60 79.62 3.62 %
Market Vectors Russia ETF RSX 21.00 21.73 1.47 20.27 3.63 %
Genuine Parts Company GPC 105.00 105.45 4.10 101.35 3.60 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 45.00 45.70 2.26 43.44 3.59 %
PNC Financial Services Group Inc PNC 130.00 133.19 7.70 125.49 3.59 %
The Western Union Company WU 19.00 19.29 0.95 18.34 3.60 %
NeoPhotonics Corp NPTN 5.00 6.73 1.90 4.83 3.52 %
Wendys Co WEN 18.00 18.89 1.50 17.39 3.51 %
Accenture Plc ACN 175.00 178.61 9.50 169.11 3.48 %
Qiwi PLC QIWI 12.50 14.13 2.05 12.08 3.48 %
CGI Inc GIB 70.00 70.96 3.30 67.66 3.46 %
Regal Beloit Corp RBC 80.00 84.72 7.40 77.32 3.47 %
Progressive Corp PGR 72.50 75.00 4.90 70.10 3.42 %
SYSCO Corporation SYY 70.00 70.98 3.30 67.68 3.43 %
Cresud S.A.C.I.F. y A. (ADR) CRESY 10.00 10.02 0.35 9.67 3.41 %
NexPoint Residential Trust Inc NXRT 35.00 35.85 2.00 33.85 3.40 %
iShares MSCI Emerging Markets Indx (ETF) EEM 44.00 44.55 1.97 42.58 3.33 %
Trueblue Inc TBI 22.50 24.62 2.85 21.77 3.33 %
GCP Applied Technologies Inc GCP 25.00 28.70 4.50 24.20 3.31 %
Hersha Hospitality Trust HT 17.50 17.89 0.95 16.94 3.31 %
Monotype Imaging Holdings Inc. TYPE 20.00 20.36 1.00 19.36 3.31 %
Vector Group Ltd VGR 10.00 10.58 0.90 9.68 3.31 %
Allison Transmission Holdings Inc ALSN 45.00 48.28 4.70 43.58 3.26 %
Ingles Markets, Incorporated IMKTA 25.00 28.01 3.80 24.21 3.26 %
PowerShares Dynamic Pharmaceuticals(ETF) PJP 61.00 61.08 2.00 59.08 3.25 %
Standard Motor Products, Inc. SMP 50.00 53.93 5.50 48.43 3.24 %
Maxim Integrated Products Inc. MXIM 55.00 59.78 6.50 53.28 3.23 %
Plains All American Pipeline, L.P. PAA 23.00 23.98 1.70 22.28 3.23 %
iShares Dow Jones US Health Care(ETF) IHF 153.00 153.94 5.70 148.24 3.21 %
ACI Worldwide Inc ACIW 30.00 33.97 4.90 29.07 3.20 %
Forestar Group Inc. FOR 17.50 17.91 0.95 16.96 3.18 %
iShares Russell 1000 Growth Index (ETF) IWF 155.00 155.72 5.50 150.22 3.18 %
Amplify Transformational Data Sharing ETF BLOK 18.00 18.20 0.75 17.45 3.15 %
Colgate-Palmolive Company CL 67.50 69.34 3.90 65.44 3.15 %
Eaton Vance Corp EV 40.00 41.68 2.90 38.78 3.15 %
Heico Corp HEI 95.00 100.00 7.90 92.10 3.15 %
iShares Core S&P Mid Cap ETF IJH 195.00 195.14 6.10 189.04 3.15 %
SPDR S&P 500 ETF Trust SPY 290.00 290.02 8.89 281.13 3.16 %
Vanguard Information Technology ETF VGT 210.00 210.40 6.80 203.60 3.14 %
Community Bank System, Inc. CBU 60.00 62.38 4.20 58.18 3.13 %
Global X China Financials ETF CHIX 18.00 18.06 0.60 17.46 3.09 %
Medallion Financial Corp MFIN 5.00 6.85 2.00 4.85 3.09 %
Noodles & Co NDLS 5.00 6.85 2.00 4.85 3.09 %
Raven Industries, Inc. RAVN 35.00 38.95 5.00 33.95 3.09 %
Uranium Energy Corp. UEC 1.00 1.37 0.40 0.97 3.09 %
SL Green Realty Corp SLG 85.00 87.06 4.60 82.46 3.08 %
Continental Building Products Inc CBPX 22.50 24.93 3.10 21.83 3.07 %
S&P Global Inc SPGI 210.00 217.24 13.50 203.74 3.07 %
FutureFuel Corp. FF 12.50 14.43 2.30 12.13 3.05 %
Hershey Co HSY 115.00 116.99 5.40 111.59 3.06 %
Atlantica Yield PLC AY 20.00 20.16 0.75 19.41 3.01 %
Energy Recovery, Inc. ERII 7.50 9.48 2.20 7.28 3.02 %
United Parcel Service, Inc. UPS 110.00 114.15 7.35 106.80 3.00 %
Vanguard Industrials ETF VIS 146.00 146.45 4.70 141.75 3.00 %
TD Ameritrade Holding Corp. AMTD 50.00 53.55 5.00 48.55 2.99 %
AptarGroup, Inc. ATR 105.00 108.26 6.30 101.96 2.98 %
Standard & Poors 500 Index SPX 2,900.00 2,905.03 88.90 2,816.13 2.98 %
Voya Financial Inc VOYA 50.00 54.65 6.10 48.55 2.99 %
Vera Bradley, Inc. VRA 10.00 11.51 1.80 9.71 2.99 %
Panhandle Oil and Gas Inc. PHX 15.00 15.17 0.60 14.57 2.95 %
Douglas Dynamics Inc PLOW 35.00 38.80 4.80 34.00 2.94 %
AES Corp AES 17.00 17.72 1.20 16.52 2.91 %
SPDR S&P Emerging Asia Pacific ETF GMF 101.00 101.85 3.70 98.15 2.90 %
Catalent Inc CTLT 40.00 43.98 5.10 38.88 2.88 %
American Electric Power Company Inc AEP 82.50 83.00 2.80 80.20 2.87 %
The Coca-Cola Co KO 47.00 47.49 1.79 45.70 2.84 %
Rexnord Corp RXN 25.00 28.01 3.70 24.31 2.84 %
OFG Bancorp OFG 17.50 19.72 2.70 17.02 2.82 %
Short S&P500 ProShares SH 27.00 27.01 0.75 26.26 2.82 %
Vanguard Financials ETF VFH 68.00 68.43 2.30 66.13 2.83 %
Ventas, Inc. VTR 57.50 59.03 3.10 55.93 2.81 %
Chubb Ltd CB 135.00 138.67 7.30 131.37 2.76 %
WisdomTree Japan Total Dividend DXJ 52.00 52.57 1.97 50.60 2.77 %
Apogee Enterprises Inc APOG 35.00 39.17 5.10 34.07 2.73 %
PPG Industries, Inc. PPG 115.00 119.86 7.90 111.96 2.72 %
iShares MSCI Chile Capped ETF ECH 44.00 44.50 1.65 42.85 2.68 %
American Equity Investment Life Holding AEL 25.00 28.55 4.20 24.35 2.67 %
H&E Equipment Services, Inc. HEES 25.00 29.45 5.10 24.35 2.67 %
Healthcare Realty Trust Inc HR 30.00 30.52 1.30 29.22 2.67 %
iShares Russell 3000 Index (ETF) IWV 170.00 170.89 5.30 165.59 2.66 %
Mitsubishi UFJ Financial Group Inc (ADR) MUFG 5.00 5.12 0.25 4.87 2.67 %
Consolidated Edison, Inc. ED 82.50 83.57 3.20 80.37 2.65 %
Sun Life Financial Inc SLF 40.00 40.97 2.00 38.97 2.64 %
Athene Holding Ltd ATH 40.00 43.78 4.80 38.98 2.62 %
iShares Russell 1000 Index (ETF) IWB 161.00 161.29 4.40 156.89 2.62 %
Kronos Worldwide, Inc. KRO 12.50 14.63 2.45 12.18 2.63 %
iShares Russell Midcap Index Fund (ETF) IWR 55.00 55.21 1.60 53.61 2.60 %
Pentair PLC PNR 35.00 38.21 4.10 34.11 2.61 %
iShares Russell 2000 Value Index (ETF) IWN 122.00 123.13 4.20 118.93 2.58 %
Total SA (ADR) TOT 55.00 56.72 3.10 53.62 2.57 %
UltraShort Yen ProShares YCS 78.00 78.19 2.15 76.04 2.58 %
Banner Corporation BANR 50.00 54.65 5.90 48.75 2.56 %
J C Penney Company Inc JCP 1.00 1.27 0.30 0.97 2.56 %
Brady Corp BRC 45.00 48.79 4.90 43.89 2.53 %
iShares Russell 1000 Value Index (ETF) IWD 126.00 126.19 3.30 122.89 2.53 %
People's United Financial, Inc. PBCT 17.00 17.13 0.55 16.58 2.53 %
Direxion Daily 10 Yr Trsy Bull 3X Shares TYD 44.00 44.41 1.50 42.91 2.54 %
Herman Miller, Inc. MLHR 35.00 37.84 3.70 34.14 2.52 %
SPDR S&P HEALTH CARE EQUIPMENT ETF XHE 74.00 74.19 2.00 72.19 2.51 %
First Horizon National Corp FHN 14.00 14.81 1.15 13.66 2.49 %
Torchmark Corporation TMK 85.00 88.74 5.80 82.94 2.48 %
Acacia Research Corp ACTG 2.50 3.19 0.75 2.44 2.46 %
American Vanguard Corp. AVD 15.00 17.49 2.85 14.64 2.46 %
First Midwest Bancorp Inc FMBI 20.00 21.02 1.50 19.52 2.46 %
Kite Realty Group Trust KRG 15.00 15.64 1.00 14.64 2.46 %
Mistras Group Inc MG 12.50 14.05 1.85 12.20 2.46 %
United Insurance Holdings Corp UIHC 15.00 16.39 1.75 14.64 2.46 %
Vanguard Total World Stock Index ETF VT 75.00 75.20 2.00 73.20 2.46 %
CenterPoint Energy, Inc. CNP 30.00 30.29 1.00 29.29 2.42 %
Universal Insurance Holdings, Inc. UVE 25.00 29.71 5.30 24.41 2.42 %
iShares US Real Estate ETF IYR 85.00 85.68 2.67 83.01 2.40 %
Royal Bank of Scotland Group PLC RBS 6.00 6.91 1.05 5.86 2.39 %
First Trust Emerging Markets AlphaDEX Fund FEM 25.00 25.37 0.95 24.42 2.38 %
Orthofix Medical Inc OFIX 50.00 52.44 3.60 48.84 2.38 %
AFLAC Incorporated AFL 47.50 48.83 2.42 46.41 2.35 %
QAD Inc. QADA 40.00 44.98 5.90 39.08 2.35 %
GlaxoSmithKline plc (ADR) GSK 39.00 39.86 1.75 38.11 2.34 %
SPDR Gold Trust (ETF) GLD 120.00 120.39 3.10 117.29 2.31 %
Leaf Group Ltd LEAF 7.50 8.78 1.45 7.33 2.32 %
Nova Measuring Instruments Ltd. NVMI 25.00 28.74 4.30 24.44 2.29 %
nVent Electric PLC NVT 25.00 28.14 3.70 24.44 2.29 %
PowerShares S&P SmallCap Health Care Portfolio PSCH 109.00 109.46 2.90 106.56 2.29 %
Servicemaster Global Holdings Inc SERV 45.00 49.40 5.40 44.00 2.27 %
Ship Finance International Limited SFL 12.50 12.72 0.50 12.22 2.25 %
Evertec Inc EVTC 25.00 29.86 5.40 24.46 2.21 %
Prologis Inc PLD 70.00 73.59 5.10 68.49 2.20 %
Unilever NV (ADR) UN 57.50 58.86 2.60 56.26 2.20 %
Vanguard Value ETF VTV 109.00 109.84 3.20 106.64 2.21 %
Coca-Cola European Partners PLC CCEP 50.00 52.03 3.10 48.93 2.19 %
POSCO (ADR) PKX 55.00 59.62 5.80 53.82 2.19 %
SPDR EURO STOXX 50 ETF FEZ 38.00 38.29 1.10 37.19 2.18 %
WisdomTree Europe Hedged Equity Fund HEDJ 67.00 67.23 1.65 65.58 2.17 %
CubeSmart CUBE 30.00 31.17 1.80 29.37 2.15 %
Donaldson Company, Inc. DCI 50.00 53.55 4.60 48.95 2.15 %
iShares Dow Jones US Financial (ETF) IYF 120.00 122.97 5.50 117.47 2.15 %
Real Estate Select Sector SPDR XLRE 35.00 35.52 1.25 34.27 2.13 %
Denny's Corp DENN 15.00 17.14 2.45 14.69 2.11 %
Unilever plc (ADR) UL 57.50 58.81 2.50 56.31 2.11 %
NASDAQ CEA Cybersecurity ETF CIBR 28.00 28.28 0.85 27.43 2.08 %
TransCanada Corporation (USA) TRP 45.00 46.78 2.70 44.08 2.09 %
iShares Russell Midcap Value Index (ETF) IWS 88.00 88.72 2.50 86.22 2.06 %
Open Text Corp (USA) OTEX 35.00 38.09 3.80 34.29 2.07 %
Chico's FAS, Inc. CHS 3.00 3.69 0.75 2.94 2.04 %
Inovio Pharmaceuticals Inc INO 3.00 3.74 0.80 2.94 2.04 %
Lilis Energy Inc LLEX 1.00 1.08 0.10 0.98 2.04 %
Quotient Technology Inc QUOT 7.50 9.50 2.15 7.35 2.04 %
Royal Dutch Shell plc (ADR) A 62.50 64.20 2.95 61.25 2.04 %
Red Hat Inc RHT 180.00 181.91 5.50 176.41 2.04 %
Kelly Services, Inc. KELYA 20.00 22.30 2.70 19.60 2.02 %
Stewart Information Services Corp STC 40.00 43.81 4.60 39.21 2.01 %
iShares MSCI USA Momentum Factor ETF MTUM 111.00 111.64 2.80 108.84 1.98 %
Vanguard Dividend Appreciation ETF VIG 110.00 112.29 4.40 107.89 1.96 %
Rayonier Inc. RYN 30.00 31.78 2.35 29.43 1.94 %
iShares Cohen & Steers Realty Maj. (ETF) ICF 109.00 109.20 2.25 106.95 1.92 %
Kearny Financial Corp. KRNY 12.50 13.32 1.05 12.27 1.87 %
Qiagen NV QGEN 38.00 38.31 1.00 37.31 1.85 %
Morgan Stanley China A Share Fund, Inc. CAF 22.50 24.46 2.35 22.11 1.76 %
Short Dow30 ProShares DOG 53.00 53.74 1.65 52.09 1.75 %
United Financial Bancorp Inc UBNK 12.50 13.34 1.05 12.29 1.71 %
iShares MSCI EMU Index (ETF) EZU 40.00 40.44 1.10 39.34 1.68 %
PowerShares Buyback Achievers Portfolio PKW 63.00 63.02 1.05 61.97 1.66 %
Ares Commercial Real Estate Corp ACRE 15.00 15.36 0.60 14.76 1.63 %
Arotech Corporation ARTX 2.50 3.01 0.55 2.46 1.63 %
Triumph Bancorp Inc TBK 25.00 29.30 4.70 24.60 1.63 %
Exantas Capital Corp XAN 10.00 10.69 0.85 9.84 1.63 %
Amtech Systems, Inc. ASYS 5.00 6.62 1.70 4.92 1.57 %
Fortress Transprtn and Infr Investrs LLC FTAI 16.00 17.01 1.25 15.76 1.52 %
Teucrium Soybean Fund SOYB 15.00 15.73 0.95 14.78 1.49 %
iShares Dow Jones US Telecom (ETF) IYZ 30.00 30.73 1.15 29.58 1.44 %
Citizens, Inc. CIA 5.00 6.83 1.90 4.93 1.42 %
Federal Signal Corporation FSS 25.00 27.75 3.10 24.65 1.42 %
Fly Leasing Ltd(ADR) FLY 12.50 14.38 2.05 12.33 1.38 %
Vanguard Materials ETF VAW 127.00 127.80 2.50 125.30 1.36 %
Grifols, S.A. GRFS 17.50 18.67 1.40 17.27 1.33 %
Southern Co SO 50.00 51.95 2.60 49.35 1.31 %
Real Estate Select Sector Index SIXRE 170.00 171.89 4.00 167.89 1.26 %
ISHARES ASIA 50 ETF AIA 64.00 64.03 0.80 63.23 1.22 %
Chimerix Inc CMRX 2.50 2.62 0.15 2.47 1.21 %
Compass Diversified Holdings CODI 15.00 16.12 1.30 14.82 1.21 %
iShares MSCI Russia Capped ETF ERUS 36.00 36.17 0.60 35.57 1.21 %
UltraShort Euro ProShares EUO 25.00 25.70 1.00 24.70 1.21 %
Independent Bank Corporation(MI) IBCP 20.00 22.01 2.25 19.76 1.21 %
Schwab U.S. Large-Cap ETF SCHX 69.00 69.37 1.20 68.17 1.22 %
ProShares Ultra 7-10 Year Treasury UST 56.00 56.88 1.55 55.33 1.21 %
Telefonica Brasil SA (ADR) VIV 10.00 11.93 2.05 9.88 1.21 %
iShares MSCI Singapore ETF EWS 24.00 24.91 1.20 23.71 1.20 %
National HealthCare Corporation NHC 70.00 72.49 3.30 69.19 1.17 %
WisdomTree Europe SmallCap Dividend DFE 60.00 60.88 1.55 59.33 1.13 %
Pembina Pipeline Corp. PBA 35.00 37.33 2.70 34.63 1.07 %
Suburban Propane Partners LP SPH 22.50 23.11 0.85 22.26 1.08 %
UltraShort MSCI EAFE ProShares EFU 23.00 23.41 0.65 22.76 1.05 %
Mercer International Inc. MERC 12.50 14.27 1.90 12.37 1.05 %
Commerce Bancshares, Inc. CBSH 55.00 58.95 4.50 54.45 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.