In the Money Covered Calls for 09/20/2019 - 89 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
ProShares UltraPro 3x Crude Oil ETF OILU 21.00 21.67 4.70 16.97 23.75 %
ProShares UltraPro 3x Short Crude Oil ETF OILD 20.00 20.75 4.50 16.25 23.08 %
Axsome Therapeutics Inc AXSM 22.50 24.17 5.50 18.67 20.51 %
Dean Foods Co DF 1.00 1.08 0.25 0.83 20.48 %
At Home Group Inc HOME 7.00 7.38 1.55 5.83 20.07 %
Opko Health Inc. OPK 2.00 2.02 0.35 1.67 19.76 %
California Resources Corp CRC 19.00 19.41 3.50 15.91 19.42 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 32.00 32.67 5.85 26.82 19.31 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 11.00 11.51 2.25 9.26 18.79 %
Geron Corporation GERN 1.50 1.51 0.25 1.26 18.58 %
Direxion Daily Brazil Bull 3X Shares BRZU 34.00 34.68 5.90 28.78 18.14 %
PG&E Corporation PCG 22.00 22.91 4.25 18.66 17.90 %
MDC Partners Inc MDCA 2.50 2.58 0.45 2.13 17.37 %
Retrophin Inc RTRX 20.00 20.45 3.30 17.15 16.62 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 26.00 26.55 4.20 22.35 16.33 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 49.00 49.57 7.40 42.17 16.20 %
The Medicines Company MDCO 36.00 36.39 5.40 30.99 16.17 %
Tilray Inc TLRY 50.00 50.40 7.30 43.10 16.01 %
Direxion Daily Gold Miners Bear 3X Shares DUST 12.00 12.01 1.65 10.36 15.83 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 18.00 18.66 3.10 15.56 15.68 %
Intelsat SA I 19.00 19.56 3.10 16.46 15.43 %
Marinus Pharmaceuticals Inc MRNS 3.00 4.00 1.40 2.60 15.38 %
Direxion Daily Natural Gas Related Bull 3X Shares GASL 4.00 4.07 0.60 3.47 15.27 %
CANNTRUST HOLDINGS INC. CTST 5.00 5.09 0.75 4.34 15.21 %
Digimarc Corp DMRC 40.00 42.73 8.00 34.73 15.17 %
Amarin Corporation plc (ADR) AMRN 19.00 19.02 2.49 16.53 14.94 %
GlycoMimetics Inc GLYC 10.00 11.12 2.40 8.72 14.68 %
Travelzoo TZOO 15.00 15.20 2.10 13.10 14.50 %
Fossil Group Inc FOSL 11.00 11.02 1.40 9.62 14.35 %
Whiting Petroleum Corp WLL 17.00 17.52 2.65 14.87 14.32 %
JinkoSolar Holding Co., Ltd. JKS 22.00 22.24 2.90 19.34 13.75 %
BioTime, Inc. BTX 1.00 1.08 0.20 0.88 13.64 %
Paysign Inc PAYS 12.50 12.70 1.70 11.00 13.64 %
Venator Materials PLC VNTR 5.00 5.20 0.80 4.40 13.64 %
UltraPro Short Dow30 SDOW 49.00 49.07 5.90 43.17 13.50 %
Luckin Coffee Inc - ADR LK 17.50 19.14 3.70 15.44 13.34 %
Genworth Financial Inc GNW 3.00 3.65 1.00 2.65 13.21 %
OptimizeRx Corporation OPRX 15.00 15.06 1.80 13.26 13.12 %
ProShares Ultra DJ-UBS Natural Gas BOIL 12.00 12.31 1.70 10.61 13.10 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 25.00 28.01 5.90 22.11 13.07 %
U.S. Silica Holdings Inc SLCA 12.00 12.37 1.75 10.62 12.99 %
Tesla Inc TSLA 220.00 221.89 27.00 194.89 12.88 %
Uniqure NV QURE 80.00 82.18 11.30 70.88 12.87 %
Lannett Company, Inc. LCI 5.00 5.79 1.35 4.44 12.61 %
Qudian Inc - ADR QD 8.00 8.21 1.10 7.11 12.52 %
New Age Beverages Corp NBEV 4.50 4.60 0.60 4.00 12.50 %
Cytokinetics, Inc. CYTK 11.00 11.18 1.40 9.78 12.47 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 26.00 26.62 3.50 23.12 12.46 %
STAAR Surgical Company STAA 29.00 29.10 3.30 25.80 12.40 %
Arrowhead Pharmaceuticals Inc ARWR 28.00 28.12 3.20 24.92 12.36 %
Comstock Resources Inc CRK 5.00 5.15 0.70 4.45 12.36 %
Range Resources Corp. RRC 7.00 7.03 0.80 6.23 12.36 %
UltraShort FTSE/Xinhua China 25 ProShare FXP 61.00 61.20 6.85 54.35 12.24 %
Akorn, Inc. AKRX 4.50 4.77 0.75 4.02 11.94 %
KEMET Corporation KEM 18.00 18.08 2.00 16.08 11.94 %
Anaplan Inc PLAN 50.00 50.84 6.10 44.74 11.76 %
Odyssey Marine Exploration Inc OMEX 4.00 4.88 1.30 3.58 11.73 %
VirnetX Holding Corporation VHC 6.00 6.27 0.90 5.37 11.73 %
Intercept Pharmaceuticals Inc ICPT 80.00 81.36 9.70 71.66 11.64 %
Avadel Pharmaceuticals PLC (ADR) AVDL 2.50 2.79 0.55 2.24 11.61 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 8.00 8.46 1.29 7.17 11.58 %
Coeur Mining Inc CDE 4.00 4.19 0.60 3.59 11.42 %
Vanda Pharmaceuticals Inc. VNDA 14.00 14.07 1.50 12.57 11.38 %
Beyond Meat Inc BYND 150.00 154.01 19.30 134.71 11.35 %
Napco Security Technologies Inc NSSC 30.00 30.07 3.10 26.97 11.23 %
Delphi Technologies PLC DLPH 17.50 18.39 2.65 15.74 11.18 %
Pivotal Software Inc PVTL 11.00 11.49 1.60 9.89 11.17 %
ACADIA Pharmaceuticals Inc. ACAD 25.00 26.00 3.50 22.50 11.11 %
Navios Maritime Partners L.P. NMM 12.50 12.87 1.60 11.27 10.91 %
GrubHub Inc GRUB 70.00 71.18 8.00 63.18 10.79 %
VelocityShares Daily Long VIX Short Term ETN VIIX 11.00 11.28 1.35 9.93 10.78 %
Canopy Growth Corporation CGC 40.00 40.17 4.05 36.12 10.74 %
Cutera, Inc. CUTR 20.00 20.01 1.95 18.06 10.74 %
Sea Ltd (ADR) SE 34.00 34.50 3.80 30.70 10.75 %
Direxion Daily Russia Bull 3x Shares RUSL 54.00 54.34 5.50 48.84 10.57 %
Cronos Group Inc. CRON 15.00 15.97 2.40 13.57 10.54 %
ProShares UltraPro Short QQQ SQQQ 34.00 34.57 3.80 30.77 10.50 %
IQIYI Inc IQ 17.50 18.14 2.30 15.84 10.48 %
GDS Holdings Ltd - ADR GDS 34.00 34.28 3.50 30.78 10.46 %
Atara Biotherapeutics Inc ATRA 20.00 21.41 3.30 18.11 10.44 %
Oil States International, Inc. OIS 17.50 17.60 1.75 15.85 10.41 %
Stitch Fix Inc SFIX 31.00 31.48 3.40 28.08 10.40 %
Inogen Inc INGN 70.00 71.37 7.90 63.47 10.29 %
Momenta Pharmaceuticals, Inc. MNTA 12.00 12.23 1.35 10.88 10.29 %
Micron Technology, Inc. MU 33.00 33.23 3.30 29.93 10.26 %
Heron Therapeutics Inc HRTX 18.00 18.48 2.15 16.33 10.23 %
Lands' End, Inc. LE 12.50 12.69 1.35 11.34 10.23 %
Bilibili Inc - ADR BILI 15.00 15.46 1.85 13.61 10.21 %
Asure Software Inc ASUR 7.50 7.86 1.05 6.81 10.13 %
Mirati Therapeutics Inc MRTX 100.00 101.45 10.60 90.85 10.07 %
Esperion Therapeutics Inc ESPR 50.00 50.54 5.10 45.44 10.04 %
Crocs, Inc. CROX 19.00 19.37 2.10 17.27 10.02 %
Etsy Inc ETSY 65.00 65.78 6.70 59.08 10.02 %
PTC Therapeutics, Inc. PTCT 43.00 43.69 4.60 39.09 10.00 %
Ryerson Holding Corp RYI 7.50 7.67 0.85 6.82 9.97 %
ProShares VIX Short-Term Futures ETF VIXY 21.00 21.90 2.80 19.10 9.95 %
Glu Mobile Inc. GLUU 7.00 7.42 1.05 6.37 9.89 %
Habit Restaurants Inc HABT 10.00 10.05 0.95 9.10 9.89 %
Liberty Oilfield Services Inc LBRT 15.00 15.15 1.50 13.65 9.89 %
QEP Resources Inc QEP 6.00 6.11 0.65 5.46 9.89 %
Scorpio Tankers Inc. STNG 26.00 26.06 2.40 23.66 9.89 %
Ultra Clean Holdings Inc UCTT 12.50 12.78 1.40 11.38 9.82 %
Dermira Inc DERM 9.00 9.90 1.70 8.20 9.76 %
Rogers Corporation ROG 165.00 165.54 15.20 150.34 9.75 %
Synaptics, Incorporated SYNA 27.50 28.36 3.30 25.06 9.74 %
Coupa Software Inc COUP 125.00 126.73 12.80 113.93 9.72 %
RPC, Inc. RES 7.00 7.03 0.65 6.38 9.72 %
Universal Display Corporation OLED 180.00 184.08 20.00 164.08 9.70 %
Sailpoint Technologies Holdings Inc SAIL 20.00 20.28 2.05 18.23 9.71 %
SeaWorld Entertainment Inc SEAS 30.00 30.15 2.80 27.35 9.69 %
Puma Biotechnology Inc PBYI 12.50 13.80 2.40 11.40 9.65 %
Movado Group, Inc MOV 27.00 27.13 2.50 24.63 9.62 %
ACCO Brands Corporation ACCO 7.50 7.65 0.80 6.85 9.49 %
VILLAGE FARMS INTERNATIONAL INC. VFF 11.00 11.70 1.65 10.05 9.45 %
Huazhu Group Ltd (ADR) HTHT 35.00 35.20 3.20 32.00 9.38 %
CalAmp Corp. CAMP 10.00 10.04 0.90 9.14 9.35 %
Docusign Inc DOCU 52.50 52.81 4.80 48.01 9.35 %
DISH Network Corp DISH 37.50 39.00 4.70 34.30 9.33 %
ProShares UltraPro QQQ TQQQ 60.00 63.38 8.50 54.88 9.33 %
Mercadolibre Inc MELI 620.00 630.66 63.40 567.26 9.30 %
Northern Oil & Gas, Inc. NOG 2.00 2.08 0.25 1.83 9.29 %
Overstock.com Inc OSTK 10.00 11.60 2.45 9.15 9.29 %
SunPower Corporation SPWR 10.00 10.34 1.19 9.15 9.29 %
Southwestern Energy Company SWN 3.00 3.15 0.40 2.75 9.29 %
IntriCon Corporation IIN 22.50 23.99 3.40 20.59 9.28 %
iCAD Inc ICAD 5.00 6.08 1.50 4.58 9.17 %
Lumentum Holdings Inc LITE 47.50 49.33 5.80 43.53 9.12 %
Medifast Inc MED 125.00 126.66 12.10 114.56 9.11 %
Sleep Number Corp SNBR 39.00 39.34 3.60 35.74 9.12 %
Cars.com Inc CARS 20.00 21.43 3.10 18.33 9.11 %
Anika Therapeutics Inc ANIK 40.00 40.17 3.50 36.67 9.08 %
DexCom, Inc. DXCM 150.00 150.80 13.20 137.60 9.01 %
Green Plains Inc GPRE 11.00 11.19 1.10 10.09 9.02 %
Denali Therapeutics Inc DNLI 20.00 20.10 1.75 18.35 8.99 %
InVitae Corp NVTA 20.00 21.55 3.20 18.35 8.99 %
NetGear, Inc. NTGR 26.00 26.16 2.30 23.86 8.97 %
Ctrip.Com International Ltd (ADR) CTRP 36.00 36.04 3.00 33.04 8.96 %
Novocure Ltd NVCR 57.50 59.87 7.10 52.77 8.96 %
Cardtronics PLC CATM 25.00 27.05 4.10 22.95 8.93 %
Match Group Inc MTCH 65.00 66.79 7.10 59.69 8.90 %
EQT Corporation EQT 15.00 15.23 1.45 13.78 8.85 %
American Outdoor Brands Corp AOBC 9.00 9.02 0.75 8.27 8.83 %
iRobot Corporation IRBT 90.00 92.21 9.50 82.71 8.81 %
AeroVironment, Inc. AVAV 60.00 63.99 8.80 55.19 8.72 %
AK Steel Holding Corporation AKS 2.00 2.24 0.40 1.84 8.70 %
Arcturus Therapeutics Ltd ARCT 7.50 9.65 2.75 6.90 8.70 %
Cornerstone Building Brands Inc CNR 5.00 5.05 0.45 4.60 8.70 %
JD.Com Inc(ADR) JD 29.00 29.07 2.39 26.68 8.70 %
Atlassian Corporation PLC TEAM 130.00 132.93 13.30 119.63 8.67 %
Dycom Industries, Inc. DY 55.00 56.22 5.60 50.62 8.65 %
Vedanta Ltd (ADR) VEDL 10.00 10.01 0.80 9.21 8.64 %
Twitter Inc TWTR 34.00 35.00 3.70 31.30 8.63 %
SINA Corp SINA 42.50 42.63 3.50 39.13 8.61 %
TechTarget Inc TTGT 20.00 20.33 1.90 18.43 8.52 %
Box Inc BOX 18.00 18.19 1.60 16.59 8.50 %
Parsley Energy Inc PE 17.50 17.98 1.85 16.13 8.49 %
Continental Resources, Inc. CLR 40.00 40.88 4.00 36.88 8.46 %
Magnachip Semiconductor Corp MX 10.00 10.97 1.75 9.22 8.46 %
Zuora Inc ZUO 15.00 15.93 2.10 13.83 8.46 %
Chart Industries, Inc. GTLS 70.00 70.26 5.70 64.56 8.43 %
Autohome Inc (ADR) ATHM 85.00 89.42 11.00 78.42 8.39 %
Xperi Corp XPER 19.00 19.43 1.90 17.53 8.39 %
Amkor Technology, Inc. AMKR 7.00 7.06 0.60 6.46 8.36 %
Dril-Quip, Inc. DRQ 45.00 45.14 3.60 41.54 8.33 %
Rosetta Stone Inc RST 22.50 23.27 2.50 20.77 8.33 %
Iamgold Corp IAG 3.00 3.27 0.50 2.77 8.30 %
BioDelivery Sciences International, Inc. BDSI 4.00 4.39 0.70 3.69 8.25 %
Geospace Technologies Corporation GEOS 12.50 13.65 2.10 11.55 8.23 %
Xunlei Ltd XNET 2.50 2.76 0.45 2.31 8.23 %
Arista Networks Inc ANET 250.00 253.54 22.40 231.14 8.16 %
Och-Ziff Capital Management Group Inc OZM 22.00 22.49 2.15 20.34 8.16 %
Molina Healthcare, Inc. MOH 150.00 150.74 12.00 138.74 8.12 %
NVIDIA Corporation NVDA 150.00 151.76 12.95 138.81 8.06 %
Dmc Global Inc BOOM 60.00 62.94 7.40 55.54 8.03 %
ArcelorMittal SA (ADR) MT 17.00 17.33 1.59 15.74 8.01 %
General Electric Company GE 10.00 10.49 1.23 9.26 7.99 %
Iovance Biotherapeutics Inc IOVA 20.00 21.62 3.10 18.52 7.99 %
Kandi Technologies Group Inc KNDI 5.00 5.03 0.40 4.63 7.99 %
Secoo Holding Ltd - ADR SECO 7.50 8.00 1.05 6.95 7.99 %
Helix Energy Solutions Group Inc HLX 8.00 8.21 0.80 7.41 7.96 %
Smart Global Holdings Inc SGH 17.50 19.31 3.10 16.21 7.96 %
First Solar, Inc. FSLR 62.50 62.90 5.00 57.90 7.94 %
K12 Inc. LRN 29.00 29.42 2.55 26.87 7.93 %
Rent-A-Center Inc RCII 24.00 24.19 1.95 22.24 7.91 %
Tech Data Corp TECD 100.00 100.56 7.90 92.66 7.92 %
Wynn Resorts, Limited WYNN 120.00 121.51 10.30 111.21 7.90 %
FibroGen Inc FGEN 40.00 44.28 7.20 37.08 7.87 %
Pioneer Natural Resources PXD 155.00 155.31 11.60 143.71 7.86 %
Korn Ferry KFY 40.00 40.09 3.00 37.09 7.85 %
ABIOMED, Inc. ABMD 250.00 256.14 24.30 231.84 7.83 %
Capital Senior Living Corporation CSU 4.00 4.31 0.60 3.71 7.82 %
Dicks Sporting Goods Inc DKS 34.00 34.19 2.65 31.54 7.80 %
Supernus Pharmaceuticals Inc SUPN 30.00 30.83 3.00 27.83 7.80 %
Uber Technologies Inc UBER 43.00 43.99 4.10 39.89 7.80 %
Matador Resources Co MTDR 17.50 18.69 2.45 16.24 7.76 %
Veracyte Inc VCYT 25.00 27.80 4.60 23.20 7.76 %
Ubiquiti Networks Inc UBNT 125.00 128.42 12.40 116.02 7.74 %
Alnylam Pharmaceuticals, Inc. ALNY 70.00 74.38 9.40 64.98 7.73 %
Entercom Communications Corp. ETM 6.00 6.02 0.45 5.57 7.72 %
Urban Outfitters, Inc. URBN 23.00 23.55 2.20 21.35 7.73 %
Healthequity Inc HQY 65.00 67.25 6.90 60.35 7.71 %
HubSpot Inc HUBS 175.00 178.70 16.20 162.50 7.69 %
Titan Machinery Inc. TITN 17.50 18.25 2.00 16.25 7.69 %
ProShares UltraPro Short NASDAQ Biotechnology ZBIO 13.00 13.52 1.45 12.07 7.68 %
Noah Holdings Limited (ADR) NOAH 40.00 41.26 4.10 37.16 7.64 %
Varonis Systems Inc VRNS 60.00 61.25 5.50 55.75 7.62 %
Diamond Offshore Drilling Inc DO 7.50 8.49 1.52 6.97 7.60 %
Enova International Inc ENVA 22.50 23.06 2.15 20.91 7.60 %
Newell Brands Inc NWL 15.00 15.34 1.40 13.94 7.60 %
Liberty Global PLC LBTYA 27.50 27.51 1.95 25.56 7.59 %
Myokardia Inc MYOK 45.00 47.33 5.50 41.83 7.58 %
MaxLinear, Inc. MXL 22.50 23.02 2.10 20.92 7.55 %
Netflix, Inc. NFLX 365.00 368.88 29.50 339.38 7.55 %
Eagle Pharmaceuticals Inc EGRX 55.00 55.35 4.20 51.15 7.53 %
Zynga Inc ZNGA 6.00 6.03 0.45 5.58 7.53 %
PBF Energy Inc PBF 28.00 28.51 2.45 26.06 7.44 %
Surgery Partners Inc SGRY 7.50 8.38 1.40 6.98 7.45 %
Camping World Holdings Inc CWH 11.00 11.99 1.75 10.24 7.42 %
AMC Entertainment Holdings Inc AMC 10.00 10.61 1.30 9.31 7.41 %
Dine Brands Global Inc DIN 95.00 95.24 6.80 88.44 7.42 %
Spirit Airlines Incorporated SAVE 47.50 47.72 3.50 44.22 7.42 %
Vonage Holdings Corp. VG 11.00 11.54 1.30 10.24 7.42 %
Fiesta Restaurant Group Inc FRGI 12.50 12.99 1.35 11.64 7.39 %
Lattice Semiconductor Corp LSCC 12.50 14.39 2.75 11.64 7.39 %
Manitowoc Company Inc MTW 16.00 16.85 1.95 14.90 7.38 %
Amyris Inc AMRS 3.50 3.66 0.40 3.26 7.36 %
G-III Apparel Group, Ltd. GIII 25.00 27.89 4.60 23.29 7.34 %
Gap Inc GPS 18.00 18.24 1.47 16.77 7.33 %
Electronic Arts Inc. EA 95.00 95.32 6.80 88.52 7.32 %
GreenSky Inc GSKY 12.50 13.15 1.50 11.65 7.30 %
Navios Maritime Holdings Inc. NM 2.50 3.43 1.10 2.33 7.30 %
AlarmCom Hldg Inc ALRM 52.50 53.64 4.70 48.94 7.27 %
Irhythm Technologies Inc IRTC 75.00 79.61 9.70 69.91 7.28 %
Lululemon Athletica inc. LULU 180.00 181.88 14.05 167.83 7.25 %
Cimarex Energy Co XEC 55.00 56.68 5.40 51.28 7.25 %
Incyte Corporation INCY 87.50 88.70 7.10 81.60 7.23 %
Stemline Therapeutics Inc STML 15.00 15.89 1.90 13.99 7.22 %
Ultra Oil & Gas ProShares DIG 28.00 28.12 2.00 26.12 7.20 %
Semtech Corporation SMTC 46.00 46.31 3.40 42.91 7.20 %
HollyFrontier Corp HFC 44.00 44.15 3.10 41.05 7.19 %
Thor Industries, Inc. THO 55.00 57.01 5.70 51.31 7.19 %
Deckers Outdoor Corp DECK 175.00 175.49 12.20 163.29 7.17 %
Regeneron Pharmaceuticals Inc REGN 320.00 320.21 21.60 298.61 7.16 %
Regis Corporation RGS 17.50 17.68 1.35 16.33 7.16 %
Visteon Corp VC 50.00 54.16 7.50 46.66 7.16 %
ProShares Trust UPRO 53.00 54.97 5.50 49.47 7.14 %
Freeport-McMoRan Inc FCX 11.00 11.34 1.07 10.27 7.11 %
Qualys Inc QLYS 85.00 87.27 7.90 79.37 7.09 %
Boyd Gaming Corporation BYD 27.00 27.27 2.05 25.22 7.06 %
Cirrus Logic, Inc. CRUS 40.00 41.26 3.90 37.36 7.07 %
ProShares Trust SPXU 27.00 27.67 2.45 25.22 7.06 %
Xilinx, Inc. XLNX 110.00 112.14 9.40 102.74 7.07 %
Cree, Inc. CREE 55.00 57.13 5.75 51.38 7.05 %
Baidu Inc (ADR) BIDU 115.00 116.90 9.45 107.45 7.03 %
America's Car-Mart, Inc. CRMT 85.00 85.62 6.20 79.42 7.03 %
Quanex Building Products Corporation NX 17.50 17.55 1.20 16.35 7.03 %
Polaris Industries Inc. PII 90.00 91.89 7.80 84.09 7.03 %
American Airlines Group Inc AAL 31.00 31.52 2.55 28.97 7.01 %
Childrens Place Inc PLCE 90.00 93.50 9.40 84.10 7.02 %
MGP Ingredients Inc MGPI 65.00 66.25 5.50 60.75 7.00 %
Concho Resources Inc CXO 105.00 107.35 9.20 98.15 6.98 %
Axon Enterprise Inc AAXN 70.00 73.34 7.90 65.44 6.97 %
Portola Pharmaceuticals Inc PTLA 25.00 27.37 4.00 23.37 6.97 %
Global Blood Therapeutics Inc GBT 60.00 63.00 6.90 56.10 6.95 %
Companhia Siderurgica Nacional (ADR) SID 4.00 4.29 0.55 3.74 6.95 %
Altice USA Inc ATUS 23.00 23.36 1.85 21.51 6.93 %
Bottomline Technologies EPAY 45.00 46.09 4.00 42.09 6.91 %
NXP Semiconductors NV NXPI 95.00 97.97 9.10 88.87 6.90 %
Best Buy Co Inc BBY 67.50 67.56 4.40 63.16 6.87 %
Shake Shack Inc SHAK 65.00 66.73 5.90 60.83 6.86 %
Medpace Holdings Inc MEDP 60.00 62.56 6.40 56.16 6.84 %
Nanometrics Incorporated NANO 33.00 33.85 2.95 30.90 6.80 %
Blackbaud, Inc. BLKB 80.00 80.74 5.80 74.94 6.75 %
Century Aluminum Co CENX 6.00 6.94 1.32 5.62 6.76 %
Ebix Inc EBIX 45.00 47.66 5.50 42.16 6.74 %
Avaya Holdings Corp AVYA 10.00 12.22 2.85 9.37 6.72 %
NetEase Inc (ADR) NTES 260.00 262.40 18.80 243.60 6.73 %
UltraPro Dow30 UDOW 100.00 104.60 10.90 93.70 6.72 %
LogMeIn Inc LOGM 70.00 71.20 5.60 65.60 6.71 %
Square Inc SQ 70.00 72.90 7.30 65.60 6.71 %
Applied Optoelectronics Inc AAOI 7.50 9.26 2.23 7.03 6.69 %
Foot Locker, Inc. FL 40.00 42.29 4.80 37.49 6.70 %
Petmed Express Inc PETS 15.00 15.66 1.60 14.06 6.69 %
Progress Software Corp PRGS 40.00 40.59 3.10 37.49 6.70 %
Tempur Sealy International Inc TPX 72.50 74.45 6.50 67.95 6.70 %
Triumph Group Inc TGI 17.50 18.86 2.45 16.41 6.64 %
Bausch Health Companies Inc BHC 23.00 23.82 2.25 21.57 6.63 %
Tripadvisor Inc TRIP 45.00 47.30 5.10 42.20 6.64 %
Chipotle Mexican Grill, Inc. CMG 720.00 727.27 52.00 675.27 6.62 %
Shoe Carnival, Inc. SCVL 25.00 27.25 3.80 23.45 6.61 %
Ulta Beauty Inc ULTA 355.00 355.71 22.70 333.01 6.60 %
Eldorado Resorts Inc ERI 50.00 51.21 4.30 46.91 6.59 %
Boston Beer Company Inc SAM 340.00 346.57 27.60 318.97 6.59 %
Facebook Inc FB 190.00 191.15 12.85 178.30 6.56 %
Veeva Systems Inc VEEV 165.00 168.83 14.00 154.83 6.57 %
Alibaba Group Holding Ltd BABA 165.00 167.45 12.55 154.90 6.52 %
Ceridian HCM Holding Inc CDAY 50.00 51.54 4.60 46.94 6.52 %
Fortinet Inc FTNT 75.00 76.12 5.70 70.42 6.50 %
Lam Research Corporation LRCX 180.00 183.07 14.05 169.02 6.50 %
SSR Mining Inc SSRM 13.00 13.41 1.20 12.21 6.47 %
Granite Construction Inc. GVA 45.00 45.27 3.00 42.27 6.46 %
Spark Therapeutics Inc ONCE 105.00 105.06 6.40 98.66 6.43 %
Loma Negra Compania Indstrl Argentina SA LOMA 10.00 11.30 1.90 9.40 6.38 %
Scorpio Bulkers Inc SALT 4.00 4.41 0.65 3.76 6.38 %
ProShares UltraPro NASDAQ Biotechnology UBIO 26.00 26.19 1.75 24.44 6.38 %
United Rentals, Inc. URI 125.00 129.89 12.40 117.49 6.39 %
FedEx Corporation FDX 165.00 165.31 10.20 155.11 6.38 %
Kirby Corporation KEX 80.00 80.20 5.00 75.20 6.38 %
Seagate Technology PLC STX 45.00 46.46 4.15 42.31 6.36 %
Mosaic Co MOS 23.00 23.42 1.79 21.63 6.33 %
Take-Two Interactive Software Inc TTWO 110.00 112.64 9.20 103.44 6.34 %
Seattle Genetics, Inc. SGEN 70.00 71.74 5.90 65.84 6.32 %
FireEye Inc FEYE 14.00 14.60 1.43 13.17 6.30 %
Workday Inc WDAY 210.00 216.36 18.80 197.56 6.30 %
EnerSys ENS 65.00 65.76 4.60 61.16 6.28 %
Green Dot Corporation GDOT 45.00 48.14 5.80 42.34 6.28 %
Illumina, Inc. ILMN 360.00 361.52 22.70 338.82 6.25 %
Solaredge Technologies Inc SEDG 55.00 59.41 7.60 51.80 6.17 %
Amedisys Inc AMED 120.00 123.07 10.00 113.07 6.13 %
Unifi, Inc. UFI 17.50 17.64 1.15 16.49 6.12 %
IDT Corporation IDT 8.00 8.39 0.85 7.54 6.10 %
Allscripts Healthcare Solutions Inc MDRX 11.00 11.32 0.95 10.37 6.08 %
PVH Corp PVH 90.00 93.24 8.40 84.84 6.08 %
Unit Corporation UNT 7.50 9.12 2.05 7.07 6.08 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 18.00 18.22 1.25 16.97 6.07 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 26.00 26.69 2.18 24.51 6.08 %
AURORA CANNABIS INC. ACB 7.00 7.30 0.70 6.60 6.06 %
Applied Materials, Inc. AMAT 42.00 42.95 3.35 39.60 6.06 %
Broadcom Inc AVGO 270.00 274.02 19.40 254.62 6.04 %
Cardiovascular Systems Inc CSII 40.00 42.92 5.20 37.72 6.04 %
Corteva Inc CTVA 27.00 27.21 1.75 25.46 6.05 %
iShares MSCI Brazil Index (ETF) EWZ 44.00 44.36 2.87 41.49 6.05 %
Companhia Brasileira de Distribuicao CBD 22.50 22.77 1.55 21.22 6.03 %
AudioCodes Ltd. AUDC 15.00 15.85 1.70 14.15 6.01 %
Domino's Pizza, Inc. DPZ 280.00 280.01 15.90 264.11 6.02 %
Prothena Corporation PLC PRTA 9.00 9.79 1.30 8.49 6.01 %
Wingstop Inc WING 90.00 92.30 7.40 84.90 6.01 %
Commercial Metals Company CMC 17.00 17.09 1.05 16.04 5.99 %
Sanderson Farms, Inc. SAFM 130.00 133.55 10.90 122.65 5.99 %
Meritage Homes Corp MTH 50.00 50.78 3.60 47.18 5.98 %
Palo Alto Networks Inc PANW 200.00 204.47 15.75 188.72 5.98 %
BioMarin Pharmaceutical Inc. BMRN 85.00 87.92 7.70 80.22 5.96 %
salesforce.com, inc. CRM 155.00 156.78 10.50 146.28 5.96 %
CEVA, Inc. CEVA 22.50 23.69 2.45 21.24 5.93 %
Everi Holdings Inc EVRI 10.00 11.54 2.10 9.44 5.93 %
Extreme Networks, Inc EXTR 5.00 5.72 1.00 4.72 5.93 %
GeoPark Ltd GPRK 17.50 18.57 2.05 16.52 5.93 %
Mitcham Industries, Inc. MIND 2.50 3.76 1.40 2.36 5.93 %
New Relic Inc NEWR 90.00 94.56 9.60 84.96 5.93 %
Insulet Corporation PODD 115.00 119.77 11.20 108.57 5.92 %
Sohu.com Ltd - ADR SOHU 12.50 14.05 2.25 11.80 5.93 %
ArcBest Corp ARCB 25.00 26.81 3.20 23.61 5.89 %
Astec Industries, Inc. ASTE 30.00 31.43 3.10 28.33 5.89 %
Central Garden & Pet Company CENTA 25.00 25.16 1.55 23.61 5.89 %
Alliance Data Systems Corporation ADS 135.00 137.12 9.60 127.52 5.87 %
Nlight Inc LASR 17.50 19.23 2.70 16.53 5.87 %
Centene Corp CNC 55.00 56.37 4.40 51.97 5.83 %
Compania de Minas Buenaventura SAA (ADR) BVN 16.00 16.52 1.40 15.12 5.82 %
Fiat Chrysler Automobiles NV FCAU 13.54 13.90 1.10 12.80 5.78 %
Welbilt Inc WBT 15.00 15.78 1.60 14.18 5.78 %
Materion Corp MTRN 65.00 67.16 5.70 61.46 5.76 %
Direxion Daily Russia Bear 3x Shares RUSS 9.00 9.76 1.25 8.51 5.76 %
Diamondback Energy Inc FANG 105.00 109.80 10.50 99.30 5.74 %
Red Robin Gourmet Burgers, Inc. RRGB 30.00 31.37 3.00 28.37 5.75 %
Werner Enterprises, Inc. WERN 30.00 30.17 1.80 28.37 5.75 %
Amazon.com, Inc. AMZN 1,910.00 1,911.10 104.55 1,806.55 5.73 %
Ipath Series b Bloomberg Coffee Subindex Total Return Etn JO 34.00 34.41 2.25 32.16 5.72 %
Owens Corning OC 50.00 51.39 4.10 47.29 5.73 %
First Bancorp FBP 10.00 10.06 0.60 9.46 5.71 %
Keysight Technologies Inc KEYS 85.00 86.41 6.00 80.41 5.71 %
Helmerich & Payne, Inc. HP 50.00 51.11 3.80 47.31 5.69 %
Grand Canyon Education Inc LOPE 120.00 120.24 6.70 113.54 5.69 %
Nu Skin Enterprises, Inc. NUS 45.00 48.88 6.30 42.58 5.68 %
Vale SA (ADR) VALE 13.00 13.57 1.27 12.30 5.69 %
Viacom Inc VIA 35.00 35.52 2.40 33.12 5.69 %
Whirlpool Corporation WHR 140.00 141.66 9.20 132.46 5.69 %
ASGN Inc ASGN 55.00 57.16 5.10 52.06 5.65 %
Encore Capital Group, Inc. ECPG 32.50 34.56 3.80 30.76 5.66 %
Herc Holdings Inc HRI 40.00 43.96 6.10 37.86 5.65 %
Direxion Daily Japan 3X Bull Shares JPNL 51.00 51.27 3.00 48.27 5.66 %
Ultra Silver ProShares AGQ 24.00 24.82 2.10 22.72 5.63 %
Assertio Therapeutics Inc ASRT 3.00 3.14 0.30 2.84 5.63 %
FARO Technologies, Inc. FARO 50.00 51.54 4.20 47.34 5.62 %
Silicon Motion Technology Corp. (ADR) SIMO 40.00 42.17 4.30 37.87 5.62 %
Heartland Express, Inc. HTLD 17.50 17.62 1.05 16.57 5.61 %
Fortune Brands Home & Security Inc FBHS 55.00 55.05 2.95 52.10 5.57 %
Msci Inc MSCI 230.00 232.46 14.60 217.86 5.57 %
Golar LNG Limited (USA) GLNG 15.00 16.66 2.45 14.21 5.56 %
Pra Group Inc PRAA 27.50 28.55 2.50 26.05 5.57 %
Gentherm Inc THRM 40.00 41.10 3.20 37.90 5.54 %
SPDR S&P Biotech (ETF) XBI 87.00 87.18 4.75 82.43 5.54 %
MGM Resorts International MGM 27.00 27.71 2.12 25.59 5.51 %
Air Transport Services Group Inc. ATSG 22.50 23.23 1.90 21.33 5.49 %
Emergent Biosolutions Inc EBS 45.00 46.36 3.70 42.66 5.49 %
Era Group Inc ERA 7.50 8.46 1.35 7.11 5.49 %
HMS Holdings Corp HMSY 30.00 31.84 3.40 28.44 5.49 %
QuinStreet Inc QNST 15.00 16.17 1.95 14.22 5.49 %
Toll Brothers Inc TOL 36.00 36.43 2.30 34.13 5.48 %
Advance Auto Parts, Inc. AAP 150.00 153.24 11.00 142.24 5.46 %
Autoliv Inc. ALV 65.00 67.34 5.70 61.64 5.45 %
SYNNEX Corporation SNX 90.00 93.95 8.60 85.35 5.45 %
Carter's, Inc. CRI 95.00 95.91 5.80 90.11 5.43 %
Lear Corporation LEA 135.00 137.77 9.70 128.07 5.41 %
Pilgrim's Pride Corporation PPC 25.00 25.42 1.70 23.72 5.40 %
Paypal Holdings Inc PYPL 115.00 116.21 7.10 109.11 5.40 %
CNH Industrial NV CNHI 10.00 10.09 0.60 9.49 5.37 %
Imax Corp (USA) IMAX 19.00 19.83 1.80 18.03 5.38 %
OSI Systems, Inc. OSIS 110.00 112.89 8.50 104.39 5.37 %
KBR, Inc. KBR 24.00 24.53 1.75 22.78 5.36 %
First Trust ISE-Revere Natural Gas FCG 14.00 14.14 0.85 13.29 5.34 %
Dana Inc DAN 17.00 17.94 1.80 16.14 5.33 %
MRC Global Inc MRC 15.00 15.94 1.70 14.24 5.34 %
VanEck Vectors Gold Miners ETF GDX 25.00 25.21 1.47 23.74 5.31 %
Six Flags Entertainment Corp SIX 50.00 50.58 3.10 47.48 5.31 %
Discovery Communications DISCK 27.50 28.27 2.15 26.12 5.28 %
Monolithic Power Systems, Inc. MPWR 125.00 128.83 10.10 118.73 5.28 %
Adobe Inc ADBE 295.00 299.28 19.05 280.23 5.27 %
Compass Minerals International, Inc. CMP 55.00 55.75 3.50 52.25 5.26 %
Canadian Natural Resources Ltd (USA) CNQ 27.00 27.55 1.90 25.65 5.26 %
Intrepid Potash, Inc. IPI 3.00 3.30 0.45 2.85 5.26 %
Plug Power Inc PLUG 2.00 2.29 0.39 1.90 5.26 %
Spartan Motors Inc SPAR 10.00 10.20 0.70 9.50 5.26 %
Burlington Stores Inc BURL 170.00 174.74 13.20 161.54 5.24 %
NuVasive, Inc. NUVA 55.00 57.06 4.80 52.26 5.24 %
United Continental Holdings Inc UAL 85.00 86.72 5.95 80.77 5.24 %
Haemonetics Corporation HAE 115.00 117.41 8.10 109.31 5.21 %
Brink's Company BCO 80.00 81.05 5.00 76.05 5.19 %
Berry Global Group Inc BERY 50.00 50.18 2.65 47.53 5.20 %
NRG Energy Inc NRG 35.00 35.22 1.95 33.27 5.20 %
Boeing Co BA 370.00 371.95 20.15 351.80 5.17 %
Century Communities Inc CCS 25.00 26.32 2.55 23.77 5.17 %
iShares Dow Jones US Oil & Gas Exp.(ETF) IEO 55.00 55.19 2.90 52.29 5.18 %
Laureate Education Inc LAUR 15.00 15.36 1.10 14.26 5.19 %
L Brands Inc LB 22.50 24.59 3.20 21.39 5.19 %
Intuit Inc. INTU 260.00 261.50 14.30 247.20 5.18 %
Univar Inc UNVR 20.00 21.32 2.30 19.02 5.18 %
Middleby Corp MIDD 130.00 131.52 7.90 123.62 5.16 %
USA Technologies, Inc. USAT 6.00 7.46 1.75 5.71 5.17 %
DXC Technology Co DXC 52.50 54.43 4.50 49.93 5.15 %
LifeVantage Corp LFVN 10.00 11.41 1.90 9.51 5.14 %
PerkinElmer, Inc. PKI 95.00 95.35 5.00 90.35 5.15 %
Ryanair Holdings plc (ADR) RYAAY 60.00 62.16 5.10 57.06 5.15 %
Target Corporation TGT 87.50 87.61 4.40 83.21 5.16 %
Viper Energy Partners LP VNOM 29.00 29.53 1.95 27.58 5.15 %
Cenovus Energy Inc CVE 8.00 8.81 1.20 7.61 5.12 %
Edison International EIX 65.00 65.43 3.60 61.83 5.13 %
Hologic, Inc. HOLX 49.00 49.06 2.45 46.61 5.13 %
KeyCorp KEY 17.00 17.07 0.90 16.17 5.13 %
Jack in the Box Inc. JACK 85.00 85.07 4.20 80.87 5.11 %
Select Medical Holdings Corporation SEM 15.00 15.52 1.25 14.27 5.12 %
Newmont Goldcorp Corp NEM 37.12 37.50 2.18 35.32 5.10 %
Affiliated Managers Group, Inc. AMG 85.00 87.99 7.10 80.89 5.08 %
Intel Corporation INTC 47.00 47.46 2.73 44.73 5.07 %
Halozyme Therapeutics, Inc. HALO 16.00 16.43 1.20 15.23 5.06 %
Blink Charging Co BLNK 2.50 2.58 0.20 2.38 5.04 %
Cameco Corp (USA) CCJ 10.00 10.62 1.10 9.52 5.04 %
Carpenter Technology Corporation CRS 45.00 46.74 3.90 42.84 5.04 %
Five Prime Therapeutics Inc FPRX 5.00 6.31 1.55 4.76 5.04 %
Lindsay Corporation LNN 75.00 79.90 8.50 71.40 5.04 %
Norwegian Cruise Line Holdings Ltd NCLH 50.00 51.10 3.50 47.60 5.04 %
NetApp Inc. NTAP 60.00 61.47 4.35 57.12 5.04 %
Plexus Corp. PLXS 55.00 55.56 3.20 52.36 5.04 %
Primerica, Inc. PRI 120.00 120.95 6.70 114.25 5.03 %
Quidel Corporation QDEL 55.00 59.26 6.90 52.36 5.04 %
SunOpta, Inc. (USA) STKL 2.50 3.28 0.90 2.38 5.04 %
Tenaris SA (ADR) TS 25.00 25.95 2.15 23.80 5.04 %
Itau Unibanco Holding SA (ADR) ITUB 9.00 9.37 0.80 8.57 5.02 %
Cheniere Energy, Inc. LNG 67.50 68.72 4.45 64.27 5.03 %
Viavi Solutions Inc VIAV 13.00 13.59 1.21 12.38 5.01 %
Sasol Limited (ADR) SSL 25.00 25.76 1.95 23.81 5.00 %
ProShares Ultra S&P500 (ETF) SSO 125.00 127.25 8.15 119.10 4.95 %
ViaSat, Inc. VSAT 80.00 83.52 7.30 76.22 4.96 %
Bruker Corporation BRKR 47.50 48.77 3.50 45.27 4.93 %
Casella Waste Systems Inc. CWST 40.00 40.37 2.25 38.12 4.93 %
Barrick Gold Corp (USA) GOLD 15.00 15.60 1.30 14.29 4.93 %
MGIC Investment Corp. MTG 13.00 13.44 1.05 12.39 4.92 %
CBS Corporation CBS 50.00 50.47 2.81 47.66 4.91 %
Ferrari NV RACE 160.00 162.20 9.70 152.50 4.92 %
Alphabet Inc GOOGL 1,125.00 1,125.19 52.80 1,072.39 4.91 %
Flotek Industries Inc FTK 3.00 3.46 0.60 2.86 4.90 %
Hecla Mining Company HL 1.50 1.84 0.41 1.43 4.90 %
Jazz Pharmaceuticals PLC JAZZ 130.00 134.33 10.40 123.93 4.90 %
Littelfuse, Inc. LFUS 175.00 176.83 10.00 166.83 4.90 %
Nordson Corporation NDSN 135.00 135.79 7.10 128.69 4.90 %
Signature Bank SBNY 115.00 117.12 7.50 109.62 4.91 %
Charles Schwab Corp SCHW 40.00 40.63 2.50 38.13 4.90 %
Wisdom Tree Investments Inc WETF 6.00 6.22 0.50 5.72 4.90 %
AMC Networks Inc AMCX 55.00 56.04 3.60 52.44 4.88 %
Cantel Medical Corp. CMD 75.00 76.22 4.70 71.52 4.87 %
Las Vegas Sands Corp. LVS 57.50 59.23 4.40 54.83 4.87 %
LyondellBasell Industries NV LYB 85.00 86.46 5.40 81.06 4.86 %
Apollo Global Management LLC APO 34.00 34.13 1.70 32.43 4.84 %
Carbonite Inc CARB 22.50 24.76 3.30 21.46 4.85 %
Genesco Inc. GCO 40.00 44.45 6.30 38.15 4.85 %
Altria Group Inc MO 47.50 48.00 2.70 45.30 4.86 %
Viacom, Inc. VIAB 30.00 30.76 2.15 28.61 4.86 %
Lazard Ltd LAZ 35.50 35.66 1.80 33.86 4.84 %
Bio-Rad Laboratories, Inc. BIO 300.00 305.02 18.80 286.22 4.81 %
Merrimack Pharmaceuticals Inc MACK 5.00 5.67 0.90 4.77 4.82 %
Southern Copper Corp SCCO 38.56 39.24 2.45 36.79 4.81 %
Snap-on Incorporated SNA 160.00 161.75 9.10 152.65 4.81 %
Albemarle Corporation ALB 65.00 68.33 6.30 62.03 4.79 %
Nike Inc NKE 85.00 85.71 4.60 81.11 4.80 %
Albany International Corp. AIN 80.00 81.06 4.70 76.36 4.77 %
Google Inc. GOOG 1,120.00 1,122.44 53.50 1,068.94 4.78 %
PJT Partners Inc PJT 40.00 40.18 2.00 38.18 4.77 %
Conagra Brands Inc CAG 28.00 28.73 2.00 26.73 4.75 %
Eastman Chemical Company EMN 75.00 76.20 4.60 71.60 4.75 %
Ameriprise Financial, Inc. AMP 145.00 146.77 8.30 138.47 4.72 %
Goldman Sachs Group Inc GS 195.00 195.98 9.75 186.23 4.71 %
ICICI Bank Ltd (ADR) IBN 12.00 12.25 0.79 11.46 4.71 %
JetBlue Airways Corporation JBLU 18.00 18.59 1.40 17.19 4.71 %
Masimo Corporation MASI 140.00 144.30 10.60 133.70 4.71 %
Turquoise Hill Resources Ltd TRQ 1.00 1.21 0.25 0.96 4.71 %
British American Tobacco PLC (ADR) BTI 35.00 35.33 1.90 33.43 4.70 %
Codexis, Inc. CDXS 17.50 19.27 2.55 16.71 4.70 %
HealthStream, Inc. HSTM 25.00 25.48 1.60 23.88 4.69 %
Valero Energy Corporation VLO 80.00 81.92 5.50 76.42 4.68 %
Bank of America Corp BAC 28.00 28.13 1.38 26.75 4.67 %
Belden Inc. BDC 55.00 59.05 6.50 52.55 4.66 %
Anheuser Busch Inbev NV (ADR) BUD 90.00 90.09 4.10 85.99 4.66 %
CNOOC Ltd (ADR) CEO 170.00 171.53 9.10 162.43 4.66 %
Charter Communications Inc CHTR 390.00 394.53 21.90 372.63 4.66 %
Huntington Ingalls Industries Inc HII 220.00 222.90 12.70 210.20 4.66 %
Logitech International SA (USA) LOGI 38.00 38.86 2.55 36.31 4.65 %
Pretium Resources, Inc. PVG 9.00 9.95 1.35 8.60 4.65 %
TriNet Group Inc TNET 65.00 69.31 7.20 62.11 4.65 %
Valmont Industries, Inc. VMI 120.00 121.66 7.00 114.66 4.66 %
Fresh Del Monte Produce Inc FDP 25.00 27.19 3.30 23.89 4.65 %
Anthem Inc ANTM 290.00 293.90 16.70 277.20 4.62 %
Dow Inc DOW 47.50 48.36 2.95 45.41 4.60 %
Lithia Motors Inc LAD 115.00 119.33 9.40 109.93 4.61 %
NovaGold Resources Inc. (USA) NG 5.00 5.23 0.45 4.78 4.60 %
SunCoke Energy Inc SXC 7.50 8.22 1.05 7.17 4.60 %
Apple Inc. AAPL 195.00 198.80 12.35 186.45 4.59 %
CyrusOne Inc CONE 60.00 60.02 2.65 57.37 4.58 %
Reliance Steel & Aluminum Co RS 90.00 90.25 4.20 86.05 4.59 %
CACI International Inc CACI 200.00 203.46 12.20 191.26 4.57 %
PowerShares Gld Drg Haltr USX China(ETF) PGJ 37.00 37.04 1.65 35.39 4.55 %
Cheetah Mobile Inc (ADR) CMCM 3.00 3.77 0.90 2.87 4.53 %
DuPont de Nemours Inc DD 72.50 74.66 5.30 69.36 4.53 %
Jabil Inc JBL 30.00 30.40 1.70 28.70 4.53 %
KLA-Tencor Corp KLAC 110.00 113.94 8.70 105.24 4.52 %
Northwest Pipe Company NWPX 25.00 25.37 1.45 23.92 4.52 %
Onespan Inc OSPN 12.50 14.31 2.35 11.96 4.52 %
Adamas Pharmaceuticals Inc ADMS 5.00 5.49 0.70 4.79 4.49 %
El Pollo LoCo Holdings Inc LOCO 10.00 10.77 1.20 9.57 4.49 %
Blackstone Group LP BX 45.00 45.04 1.97 43.07 4.48 %
Verisign, Inc. VRSN 210.00 210.74 9.75 200.99 4.48 %
Finisar Corporation FNSR 22.00 22.41 1.35 21.06 4.46 %
ManpowerGroup Inc. MAN 90.00 93.36 7.20 86.16 4.46 %
Ultra S&P SmallCap600 ProShares SAA 93.00 93.54 4.50 89.04 4.45 %
ProShares UltraShort S&P500 (ETF) SDS 30.00 30.64 1.92 28.72 4.46 %
iShares NASDAQ Biotechnology Index (ETF) IBB 109.00 109.37 5.00 104.37 4.44 %
KKR & Co Inc KKR 24.00 24.58 1.60 22.98 4.44 %
Martin Marietta Materials, Inc. MLM 220.00 224.94 14.30 210.64 4.44 %
Tanger Factory Outlet Centers Inc. SKT 16.00 16.12 0.80 15.32 4.44 %
Wintrust Financial Corp WTFC 70.00 71.42 4.40 67.02 4.45 %
Nabors Industries Ltd. NBR 2.00 2.77 0.85 1.92 4.42 %
RadNet Inc. RDNT 12.50 13.27 1.30 11.97 4.43 %
Sinclair Broadcast Group Inc SBGI 50.00 54.08 6.20 47.88 4.43 %
Tyler Technologies, Inc. TYL 220.00 223.98 13.30 210.68 4.42 %
InterDigital Wireless Inc IDCC 62.50 64.66 4.80 59.86 4.41 %
Gartner Inc IT 160.00 161.45 8.20 153.25 4.40 %
Texas Roadhouse Inc TXRH 50.00 52.39 4.50 47.89 4.41 %
Del Frisco's Restaurant Group Inc DFRG 5.00 6.74 1.95 4.79 4.38 %
Foundation Building Materials Inc FBM 15.00 16.22 1.85 14.37 4.38 %
HCA Healthcare Inc HCA 125.00 128.24 8.50 119.74 4.39 %
Tredegar Corporation TG 15.00 16.42 2.05 14.37 4.38 %
Townsquare Media Inc TSQ 5.00 5.19 0.40 4.79 4.38 %
Bristol-Myers Squibb Co BMY 49.00 49.36 2.41 46.95 4.37 %
Celanese Corporation CE 105.00 105.71 5.10 100.61 4.36 %
Mellanox Technologies, Ltd. MLNX 110.00 111.50 6.10 105.40 4.36 %
Phillips 66 PSX 90.00 90.63 4.40 86.23 4.37 %
GATX Corporation GATX 75.00 77.47 5.60 71.87 4.36 %
Norfolk Southern Corp. NSC 195.00 197.25 10.40 186.85 4.36 %
Robert Half International Inc. RHI 55.00 56.20 3.50 52.70 4.36 %
Stratasys Ltd SSYS 22.50 24.96 3.40 21.56 4.36 %
Ultra Real Estate ProShares URE 80.00 81.01 4.35 76.66 4.36 %
Citigroup Inc C 67.50 68.09 3.40 64.69 4.34 %
Colfax Corp CFX 25.00 27.06 3.10 23.96 4.34 %
Southwest Airlines Co LUV 50.00 51.22 3.30 47.92 4.34 %
Verint Systems Inc. VRNT 55.00 55.36 2.65 52.71 4.34 %
Zai Lab Ltd ZLAB 30.00 33.65 4.90 28.75 4.35 %
AutoZone, Inc. AZO 1,100.00 1,118.44 64.00 1,054.44 4.32 %
Brunswick Corporation BC 45.00 47.04 3.90 43.14 4.31 %
Deutsche X-trackers Harvest CSI 500 China A-Shares Small Cap ETF ASHS 26.00 26.48 1.55 24.93 4.29 %
Walt Disney Co DIS 140.00 140.26 6.00 134.26 4.28 %
ARK ETF Tr/Innovation ETF ARKK 45.00 45.41 2.25 43.16 4.26 %
Cosan Ltd (USA) CZZ 12.50 12.94 0.95 11.99 4.25 %
UnitedHealth Group Inc UNH 250.00 252.29 12.50 239.79 4.26 %
Evercore Inc EVR 85.00 88.44 6.90 81.54 4.24 %
Lakeland Financial Corporation LKFN 45.00 45.12 1.95 43.17 4.24 %
Synchrony Financial SYF 34.00 34.32 1.70 32.62 4.23 %
Core Laboratories N.V. CLB 50.00 54.98 7.00 47.98 4.21 %
Kaiser Aluminum Corp. KALU 95.00 96.56 5.40 91.16 4.21 %
Arrow Electronics, Inc. ARW 67.50 69.79 5.00 64.79 4.18 %
Magna International Inc. (USA) MGA 47.50 48.79 3.20 45.59 4.19 %
Costamare Inc CMRE 5.00 5.15 0.35 4.80 4.17 %
Fiserv Inc FISV 90.00 91.50 5.10 86.40 4.17 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.33 0.45 2.88 4.17 %
Pacific Biosciences of California PACB 6.00 6.21 0.45 5.76 4.17 %
Royal Caribbean Cruises Ltd RCL 110.00 114.85 9.25 105.60 4.17 %
Re/Max Holdings Inc RMAX 30.00 30.80 2.00 28.80 4.17 %
RR Donnelley & Sons Co RRD 2.00 2.37 0.45 1.92 4.17 %
SBA Communications Corporation SBAC 230.00 231.91 11.10 220.81 4.16 %
Market Vectors Steel ETF SLX 38.00 38.23 1.75 36.48 4.17 %
Electrameccanica Vehicles Corp SOLO 2.50 2.70 0.30 2.40 4.17 %
TransUnion TRU 70.00 71.50 4.30 67.20 4.17 %
Fortive Corp FTV 80.00 80.42 3.60 76.82 4.14 %
SPDR KBW Regional Banking (ETF) KRE 52.00 52.06 2.13 49.93 4.15 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 42.50 42.52 1.70 40.81 4.13 %
iShares S&P Latin America 40 Index (ETF) ILF 34.00 34.20 1.55 32.65 4.13 %
Eli Lilly And Co LLY 115.00 115.53 5.10 110.43 4.14 %
Pampa Energia S.A. (ADR) PAM 30.00 32.91 4.10 28.81 4.13 %
Analog Devices, Inc. ADI 110.00 113.66 8.00 105.66 4.11 %
Globus Medical Inc GMED 40.00 42.12 3.70 38.42 4.11 %
iShares Dow Jones Transport. Avg. (ETF) IYT 186.00 186.34 7.70 178.64 4.12 %
Tenable Holdings Inc TENB 25.00 28.21 4.20 24.01 4.12 %
Lennox International Inc. LII 260.00 268.23 18.50 249.73 4.11 %
Watts Water Technologies Inc WTS 90.00 90.94 4.50 86.44 4.12 %
Axcelis Technologies Inc ACLS 12.50 14.46 2.45 12.01 4.08 %
CSX Corporation CSX 77.50 78.66 4.20 74.46 4.08 %
Delta Air Lines, Inc. DAL 55.00 55.99 3.15 52.84 4.09 %
General Motors Company GM 36.00 36.93 2.34 34.59 4.08 %
Deere & Company DE 160.00 164.31 10.55 153.76 4.06 %
Kellogg Company K 55.00 55.60 2.75 52.85 4.07 %
Matson Inc MATX 35.00 37.03 3.40 33.63 4.07 %
Steven Madden, Ltd. SHOO 30.00 32.13 3.30 28.83 4.06 %
Textron Inc. TXT 50.00 51.90 3.85 48.05 4.06 %
Mastercard Inc MA 260.00 264.51 14.60 249.91 4.04 %
Nextgen Healthcare Inc NXGN 17.50 19.22 2.40 16.82 4.04 %
ProShares Ultra Financials ETF UYG 44.00 44.73 2.44 42.29 4.04 %
BlackBerry Ltd BB 7.50 8.48 1.27 7.21 4.02 %
CNO Financial Group Inc CNO 16.00 16.43 1.05 15.38 4.03 %
FTI Consulting, Inc. FCN 80.00 84.50 7.60 76.90 4.03 %
Accenture Plc ACN 185.00 185.58 7.70 177.88 4.00 %
Ingersoll-Rand PLC IR 125.00 125.19 5.00 120.19 4.00 %
Pegasystems Inc. PEGA 70.00 73.40 6.10 67.30 4.01 %
Capital One Financial Corp. COF 90.00 91.55 5.00 86.55 3.99 %
Equinix Inc EQIX 500.00 508.14 27.30 480.84 3.98 %
Scotts Miracle-Gro Co SMG 95.00 97.66 6.30 91.36 3.98 %
Caterpillar Inc. CAT 130.00 133.89 8.85 125.04 3.97 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.08 1.76 42.32 3.97 %
SPDR S&P Metals and Mining (ETF) XME 27.00 27.72 1.75 25.97 3.97 %
Aldeyra Therapeutics Inc ALDX 5.00 7.36 2.55 4.81 3.95 %
NewMarket Corporation NEU 390.00 393.66 18.50 375.16 3.96 %
Churchill Downs, Inc. CHDN 110.00 112.25 6.40 105.85 3.92 %
Caesars Entertainment Corp CZR 9.00 9.99 1.33 8.66 3.93 %
Macerich Co MAC 32.50 33.77 2.50 31.27 3.93 %
M.D.C. Holdings, Inc. MDC 32.41 32.44 1.25 31.19 3.91 %
Schweitzer-Mauduit International, Inc. SWM 30.00 31.67 2.80 28.87 3.91 %
Verisk Analytics, Inc. VRSK 145.00 145.03 5.50 139.53 3.92 %
Cboe Global Markets Inc CBOE 105.00 106.55 5.50 101.05 3.91 %
Radware Ltd. RDWR 24.00 24.75 1.65 23.10 3.90 %
Suncor Energy Inc. (USA) SU 31.00 31.60 1.76 29.84 3.89 %
CDW Corp CDW 105.00 108.59 7.50 101.09 3.87 %
Corecivic Inc CXW 22.00 22.38 1.20 21.18 3.87 %
Gilead Sciences, Inc. GILD 67.50 69.39 4.40 64.99 3.86 %
Illinois Tool Works Inc. ITW 150.00 151.93 7.50 144.43 3.86 %
iShares Dow Jones US Technology (ETF) IYW 199.00 199.10 7.50 191.60 3.86 %
Monster Beverage Corp MNST 60.00 63.77 6.00 57.77 3.86 %
Oppenheimer Holdings Inc. (USA) OPY 25.00 26.67 2.60 24.07 3.86 %
Installed Building Products Inc IBP 50.00 54.05 5.90 48.15 3.84 %
Sherwin-Williams Co SHW 460.00 465.76 22.80 442.96 3.85 %
Timken Co TKR 47.50 49.84 4.10 45.74 3.85 %
Jones Lang LaSalle Inc JLL 135.00 139.72 9.70 130.02 3.83 %
Philip Morris International Inc. PM 77.50 78.89 4.25 74.64 3.83 %
Sterling Construction Company, Inc. STRL 12.50 13.24 1.20 12.04 3.82 %
Abbott Laboratories ABT 85.00 85.03 3.15 81.88 3.81 %
Archer Daniels Midland Co ADM 41.00 41.09 1.59 39.50 3.80 %
Armstrong World Industries Inc AWI 95.00 97.92 6.40 91.52 3.80 %
Motorcar Parts of America, Inc. MPAA 15.00 17.20 2.75 14.45 3.81 %
Unum Group UNM 30.00 32.40 3.50 28.90 3.81 %
SPDR S&P Oil & Gas Equipt & Servs. (ETF) XES 9.00 9.37 0.70 8.67 3.81 %
Emerson Electric Co. EMR 65.00 65.63 3.00 62.63 3.78 %
FactSet Research Systems Inc. FDS 290.00 298.01 18.60 279.41 3.79 %
Microsoft Corporation MSFT 135.00 136.94 6.85 130.09 3.77 %
NetScout Systems, Inc. NTCT 22.50 24.43 2.75 21.68 3.78 %
Thermo Fisher Scientific Inc. TMO 290.00 294.51 15.10 279.41 3.79 %
Casey's General Stores Inc CASY 150.00 153.96 9.40 144.56 3.76 %
California Water Service Group CWT 50.00 50.34 2.15 48.19 3.76 %
Integra Lifesciences Holdings Corp IART 50.00 53.29 5.10 48.19 3.76 %
Amgen, Inc. AMGN 185.00 187.03 8.70 178.33 3.74 %
Manulife Financial Corporation (USA) MFC 18.00 18.05 0.70 17.35 3.75 %
Sierra Bancorp BSRR 25.00 25.40 1.30 24.10 3.73 %
Capital Product Partners L.P. CPLP 10.00 10.54 0.90 9.64 3.73 %
Ducommun Incorporated DCO 40.00 44.56 6.00 38.56 3.73 %
Fluent Inc FLNT 5.00 5.17 0.35 4.82 3.73 %
Greenhill & Co., Inc. GHL 12.50 13.95 1.90 12.05 3.73 %
Golden Ocean Group Ltd GOGL 5.00 5.42 0.60 4.82 3.73 %
Graphic Packaging Holding Company GPK 12.50 13.65 1.60 12.05 3.73 %
3M Co MMM 170.00 173.22 9.35 163.87 3.74 %
Sprouts Farmers Market Inc SFM 17.50 18.87 2.00 16.87 3.73 %
Forrester Research, Inc. FORR 45.00 46.89 3.50 43.39 3.71 %
Genomic Health, Inc. GHDX 50.00 54.81 6.60 48.21 3.71 %
W. R. Grace & Co GRA 72.50 73.51 3.60 69.91 3.70 %
Kansas City Southern KSU 115.00 119.49 8.60 110.89 3.71 %
Post Holdings Inc POST 100.00 104.42 8.00 96.42 3.71 %
Riot Blockchain Inc RIOT 2.00 2.74 0.81 1.93 3.70 %
Perspecta Inc PRSP 22.50 23.70 2.00 21.70 3.69 %
Prudential Financial Inc PRU 97.50 99.59 5.55 94.04 3.68 %
Service Corporation International SCI 45.00 45.90 2.50 43.40 3.69 %
Echo Global Logistics, Inc. ECHO 17.50 19.73 2.85 16.88 3.67 %
United Parcel Service, Inc. UPS 100.00 102.20 5.75 96.45 3.68 %
UltraShort MSCI Emerging Mrkts ProShares EEV 41.00 41.50 1.95 39.55 3.67 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 188.00 188.61 7.26 181.35 3.67 %
Theravance Biopharma Inc TBPH 15.00 16.57 2.10 14.47 3.66 %
Energy Select Sector SPDR (ETF) XLE 63.00 63.57 2.80 60.77 3.67 %
Milacron Holdings Corp MCRN 12.50 13.76 1.70 12.06 3.65 %
Texas Capital Bancshares Inc TCBI 55.00 59.66 6.60 53.06 3.66 %
American Public Education, Inc. APEI 25.00 28.82 4.70 24.12 3.63 %
Diodes Incorporated DIOD 30.00 33.95 5.00 28.95 3.63 %
Public Storage PSA 240.00 240.49 8.90 231.59 3.63 %
Synopsys, Inc. SNPS 125.00 128.83 8.20 120.63 3.62 %
Sanofi SA (ADR) SNY 44.00 44.21 1.75 42.46 3.63 %
Cerner Corporation CERN 70.00 72.07 4.50 67.57 3.60 %
Hershey Co HSY 135.00 137.21 6.90 130.31 3.60 %
Ally Financial Inc ALLY 29.00 29.90 1.90 28.00 3.57 %
iShares MSCI Emerging Markets Indx (ETF) EEM 42.50 42.75 1.71 41.04 3.56 %
Global X FTSE Greece 20 ETF GREK 9.00 9.24 0.55 8.69 3.57 %
Zimmer Biomet Holdings Inc ZBH 115.00 118.33 7.30 111.03 3.58 %
iShares Dow Jones US Basic Mater. (ETF) IYM 93.00 93.40 3.60 89.80 3.56 %
Union Pacific Corporation UNP 165.00 168.89 9.55 159.34 3.55 %
West Pharmaceutical Services Inc. WST 120.00 122.08 6.20 115.88 3.56 %
Market Vectors Biotech ETF BBH 127.00 127.89 5.20 122.69 3.51 %
Guggenheim China Small Cap ETF HAO 25.00 25.20 1.05 24.15 3.52 %
iShares Russell 2000 Index (ETF) IWM 153.00 153.89 6.10 147.79 3.53 %
Novo Nordisk A/S (ADR) NVO 50.00 50.84 2.55 48.30 3.53 %
Knowles Corp KN 15.00 17.04 2.55 14.49 3.52 %
Oracle Corporation ORCL 55.00 56.13 3.00 53.13 3.52 %
Livevol Forward Russell 2000 Index RUT 1,545.00 1,547.11 54.50 1,492.61 3.51 %
SPX Corp SPXC 30.00 32.08 3.10 28.98 3.52 %
Air Products & Chemicals, Inc. APD 220.00 222.16 9.60 212.56 3.50 %
GCI Liberty Inc GLIBA 60.00 61.77 3.80 57.97 3.50 %
Huron Consulting Group HURN 50.00 51.81 3.50 48.31 3.50 %
iShares Core MSCI Emerging Markets ETF IEMG 51.00 51.28 2.00 49.28 3.49 %
St. Joe Co JOE 16.00 16.61 1.15 15.46 3.49 %
Lockheed Martin Corporation LMT 355.00 359.36 16.30 343.06 3.48 %
First Trust Technology AlphaDEX FXL 66.00 66.24 2.45 63.79 3.46 %
SPDR S&P China GXC 95.00 95.62 3.80 91.82 3.46 %
iShares S&P NA Tec.-Mul. Net. Idx. (ETF) IGN 54.00 54.14 1.95 52.19 3.47 %
PowerShares India PIN 25.00 25.01 0.85 24.16 3.48 %
Ritchie Bros. Auctioneers Inc RBA 35.00 36.03 2.20 33.83 3.46 %
BB&T Corporation BBT 48.00 48.64 2.24 46.40 3.45 %
Vanguard Energy ETF VDE 84.00 84.80 3.60 81.20 3.45 %
Choice Hotels International Inc CHH 80.00 84.74 7.40 77.34 3.44 %
ProShares VIX Mid-Term Futures ETF VIXM 21.00 21.80 1.50 20.30 3.45 %
Technology Select Sector Index SIXT 780.00 787.43 33.30 754.13 3.43 %
Emerald Expositions Events Inc EEX 10.00 10.97 1.30 9.67 3.41 %
Williams Companies Inc WMB 27.00 27.69 1.58 26.11 3.41 %
AbbVie Inc ABBV 77.50 78.81 3.85 74.96 3.39 %
CBRE Group Inc CBRE 50.00 51.36 3.00 48.36 3.39 %
Chemed Corporation CHE 350.00 356.01 17.50 338.51 3.39 %
First Bancorp FBNC 35.00 35.80 1.95 33.85 3.40 %
WellCare Health Plans, Inc. WCG 290.00 299.29 18.80 280.49 3.39 %
Waste Connections Inc (USA) WCN 95.00 95.38 3.50 91.88 3.40 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 49.00 49.39 2.00 47.39 3.40 %
Technology Select Sector SPDR Fund XLK 78.00 78.31 2.87 75.44 3.39 %
Cardinal Health Inc CAH 42.50 44.71 3.60 41.11 3.38 %
Stoneridge, Inc. SRI 30.00 32.22 3.20 29.02 3.38 %
Aecom ACM 35.00 36.61 2.75 33.86 3.37 %
Broadridge Financial Solutions, Inc. BR 125.00 128.74 7.80 120.94 3.36 %
Cummins Inc. CMI 165.00 169.93 10.30 159.63 3.36 %
Myers Industries, Inc. MYE 17.50 18.68 1.75 16.93 3.37 %
Assurant, Inc. AIZ 105.00 106.80 5.20 101.60 3.35 %
J2 Global Inc JCOM 85.00 88.34 6.10 82.24 3.36 %
Materials Select Sector Index SIXB 610.00 610.85 20.60 590.25 3.35 %
Wheaton Precious Metals Corp WPM 22.50 24.16 2.39 21.77 3.35 %
Booz Allen Hamilton Holding Corporation BAH 65.00 66.10 3.20 62.90 3.34 %
Exxon Mobil Corporation XOM 77.50 77.67 2.68 74.99 3.35 %
Dover Corp DOV 95.00 97.24 5.30 91.94 3.33 %
Hill-Rom Holdings, Inc. HRC 100.00 104.68 7.90 96.78 3.33 %
Hormel Foods Corp HRL 40.00 41.41 2.70 38.71 3.33 %
Interactive Brokers Group, Inc. IBKR 50.00 53.69 5.30 48.39 3.33 %
FirstCash Inc FCFS 95.00 99.55 7.60 91.95 3.32 %
iShares S&P NA Tech. Sec. Idx. Fd. (ETF) IGM 215.00 216.70 8.60 208.10 3.32 %
Michaels Companies Inc MIK 7.50 9.11 1.85 7.26 3.31 %
Natural Grocers by Vitamin Cottage Inc NGVC 7.50 9.61 2.35 7.26 3.31 %
Outfront Media Inc OUT 25.00 26.50 2.30 24.20 3.31 %
Market Vectors ChinaAMC A-Share ETF PEK 40.00 40.02 1.30 38.72 3.31 %
Ring Energy Inc REI 2.50 3.22 0.80 2.42 3.31 %
ScanSource, Inc. SCSC 30.00 32.04 3.00 29.04 3.31 %
Visa Inc V 170.00 173.41 8.85 164.56 3.31 %
Wolverine World Wide, Inc. WWW 25.00 26.80 2.60 24.20 3.31 %
Citrix Systems, Inc. CTXS 97.50 99.79 5.40 94.39 3.29 %
Mondelez International Inc MDLZ 55.00 55.26 2.01 53.25 3.29 %
Nasdaq Inc NDAQ 97.50 98.29 3.90 94.39 3.29 %
Global X Social Media Index ETF SOCL 32.00 32.33 1.35 30.98 3.29 %
iShares MSCI Cntry Asa Jpn Idx Fnd ETF AAXJ 69.00 69.26 2.45 66.81 3.28 %
CME Group Inc CME 195.00 197.41 8.60 188.81 3.28 %
Grupo Aeroportuario dl Srst SAB CV (ADR) ASR 165.00 169.28 9.50 159.78 3.27 %
Clearfield Inc CLFD 12.50 13.26 1.15 12.11 3.26 %
SPDR S&P Retail (ETF) XRT 42.00 42.33 1.66 40.67 3.27 %
Dr.Reddy's Laboratories Ltd (ADR) RDY 35.00 36.15 2.25 33.90 3.24 %
SAP SE (ADR) SAP 130.00 134.32 8.40 125.92 3.24 %
First Hawaiian Inc FHB 25.00 25.52 1.30 24.22 3.22 %
Tetra Tech, Inc. TTEK 70.00 74.61 6.80 67.81 3.23 %
Manchester United PLC MANU 17.00 17.72 1.25 16.47 3.22 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 42.34 1.65 40.69 3.22 %
SPDR S&P Homebuilders (ETF) XHB 41.00 41.09 1.37 39.72 3.22 %
Allegion PLC ALLE 105.00 107.84 6.10 101.74 3.20 %
Home Depot Inc HD 205.00 209.38 10.75 198.63 3.21 %
Industrial Select Sector SPDR Fund XLI 77.00 77.08 2.48 74.60 3.21 %
Knoll Inc KNL 20.00 21.23 1.85 19.38 3.20 %
Industrials Select Sector Index SIXI 770.00 774.28 28.10 746.18 3.19 %
Walmart Inc WMT 110.00 111.14 4.55 106.59 3.20 %
Senior Housing Properties Trust SNH 7.50 8.17 0.90 7.27 3.16 %
Financial Select Sector SPDR Fund XLF 27.00 27.21 1.04 26.17 3.17 %
Banco Bradesco SA (ADR) BBD 9.17 9.74 0.85 8.89 3.15 %
Verizon Communications Inc. VZ 57.50 57.78 2.04 55.74 3.16 %
Fidelity National Financial Inc FNF 40.00 40.73 1.95 38.78 3.15 %
Cisco Systems, Inc. CSCO 55.00 57.03 3.70 53.33 3.13 %
Dunkin Brands Group Inc DNKN 77.50 79.55 4.40 75.15 3.13 %
McCormick & Company, Incorporated MKC 150.00 154.44 9.00 145.44 3.14 %
RPT Realty RPT 12.50 12.57 0.45 12.12 3.14 %
Selective Insurance Group SIGI 75.00 76.22 3.50 72.72 3.14 %
SPX Flow Inc FLOW 35.00 39.64 5.70 33.94 3.12 %
Hartford Financial Services Group Inc HIG 55.00 55.72 2.38 53.34 3.11 %
SPDR S&P 500 ETF Trust SPY 294.00 294.08 8.93 285.15 3.10 %
CSOP FTSE China A50 ETF AFTY 17.00 17.34 0.85 16.49 3.09 %
Amneal Pharmaceuticals Inc AMRX 5.00 6.90 2.05 4.85 3.09 %
Aravive Inc ARAV 5.00 6.00 1.15 4.85 3.09 %
Accuray Incorporated ARAY 3.00 3.76 0.85 2.91 3.09 %
Cheniere Energy Partners LP CQP 41.00 41.72 1.95 39.77 3.09 %
CARBO Ceramics Inc. CRR 1.00 1.37 0.40 0.97 3.09 %
AXA Equitable Holdings Inc EQH 20.00 20.70 1.30 19.40 3.09 %
Greenbrier Companies Inc GBX 25.00 28.65 4.40 24.25 3.09 %
Great Lakes Dredge & Dock Corporation GLDD 10.00 10.90 1.20 9.70 3.09 %
PureFunds ISE Cyber Security ETF HACK 39.00 39.78 1.95 37.83 3.09 %
LeMaitre Vascular Inc LMAT 25.00 27.75 3.50 24.25 3.09 %
The Rubicon Project Inc RUBI 5.00 6.35 1.50 4.85 3.09 %
AMETEK, Inc. AME 85.00 87.76 5.30 82.46 3.08 %
Comcast Corporation CMCSA 42.50 43.56 2.33 41.23 3.08 %
Metlife Inc MET 47.50 48.92 2.84 46.08 3.08 %
Alexander & Baldwin Inc ALEX 22.50 22.83 1.00 21.83 3.07 %
Piper Jaffray Companies PJC 70.00 72.81 4.90 67.91 3.08 %
Worthington Industries, Inc. WOR 35.00 38.16 4.20 33.96 3.06 %
Stryker Corporation SYK 200.00 202.88 8.80 194.08 3.05 %
Danaher Corporation DHR 140.00 143.77 7.90 135.87 3.04 %
Curtiss-Wright Corp. CW 115.00 119.52 7.90 111.62 3.03 %
Guggenheim BRIC ETF EEB 37.00 37.11 1.20 35.91 3.04 %
iShares MSCI India ETF INDA 34.00 34.85 1.85 33.00 3.03 %
Market Vectors Retail ETF RTH 109.00 109.31 3.50 105.81 3.01 %
Materials Select Sector SPDR XLB 57.00 57.68 2.35 55.33 3.02 %
US Ecology Inc ECOL 60.00 62.75 4.50 58.25 3.00 %
iShares S&P MidCap 400 Growth (ETF) IJK 225.00 225.08 6.60 218.48 2.98 %
iShares S&P 500 Index (ETF) IVV 295.00 295.77 9.30 286.47 2.98 %
AdvanSix Inc ASIX 25.00 25.58 1.30 24.28 2.97 %
MSC Industrial Direct Co Inc MSM 70.00 72.88 4.90 67.98 2.97 %
Welltower Inc WELL 82.50 83.63 3.50 80.13 2.96 %
iShares MSCI BRIC ETF BKF 42.00 42.35 1.55 40.80 2.94 %
iShares S&P MidCap 400 Value Index (ETF) IJJ 157.00 157.51 5.00 152.51 2.94 %
Magellan Health Inc MGLN 65.00 66.64 3.50 63.14 2.95 %
Becton Dickinson and Co BDX 240.00 247.38 14.20 233.18 2.92 %
PowerShares NASDAQ Internet Portfolio PNQI 137.00 137.70 4.60 133.10 2.93 %
* Restaurant Brands International Inc. QSR 67.50 69.98 4.40 65.58 2.93 %
Consumer Discretionary Select Sector Index SIXY 1,200.00 1,207.98 42.10 1,165.88 2.93 %
Spire Inc SR 85.00 85.48 2.90 82.58 2.93 %
iShares Russell Microcap Index (ETF) IWC 91.00 91.63 3.20 88.43 2.91 %
Sensata Technologies Holding PLC ST 45.00 48.23 4.50 43.73 2.90 %
Colony Capital Inc CLNY 5.00 5.16 0.30 4.86 2.88 %
CPFL Energia S.A. (ADR) CPL 15.00 15.53 0.95 14.58 2.88 %
Covanta Holding Corp CVA 17.50 18.01 1.00 17.01 2.88 %
ESCO Technologies Inc. ESE 75.00 76.70 3.80 72.90 2.88 %
HD Supply Holdings Inc HDS 37.50 39.55 3.10 36.45 2.88 %
BOK Financial Corporation BOKF 70.00 74.75 6.70 68.05 2.87 %
Procter & Gamble Co PG 110.00 111.24 4.30 106.94 2.86 %
Standard & Poors 500 Index SPX 2,950.00 2,950.46 82.40 2,868.06 2.86 %
Vanguard Total Stock Market ETF VTI 150.00 150.25 4.40 145.85 2.85 %
Vanguard Growth ETF VUG 165.00 165.03 4.60 160.43 2.85 %
S&P 500 Mini-SPX Options Index XSP 295.00 295.05 8.22 286.83 2.85 %
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Fund ZROZ 126.00 126.30 3.80 122.50 2.86 %
ProShares Ultrashort Australian Dollar CROC 57.00 57.23 1.80 55.43 2.83 %
Eagle Bancorp, Inc. EGBN 50.00 53.52 4.90 48.62 2.84 %
Intercontinental Exchange Inc ICE 85.00 86.76 4.10 82.66 2.83 %
MSCI Emerging Markets Index Option MXEF 1,050.00 1,053.87 32.80 1,021.07 2.83 %
iShares MSCI Taiwan Index (ETF) EWT 35.00 35.05 1.01 34.04 2.82 %
Icahn Enterprises LP IEP 70.00 70.08 2.00 68.08 2.82 %
Taubman Centers, Inc. TCO 40.00 42.20 3.30 38.90 2.83 %
Portland General Electric Company POR 55.00 55.55 2.05 53.50 2.80 %
Wells Fargo & Co WFC 45.00 46.61 2.84 43.77 2.81 %
Cracker Barrel Old Country Store, Inc. CBRL 165.00 167.81 7.30 160.51 2.80 %
Innoviva Inc INVA 12.50 14.21 2.05 12.16 2.80 %
Associated Banc Corp ASB 20.00 20.86 1.40 19.46 2.77 %
HSBC Holdings plc (ADR) HSBC 41.00 41.11 1.22 39.89 2.78 %
EnPro Industries, Inc. NPO 60.00 64.47 6.10 58.37 2.79 %
Merck & Co., Inc. MRK 82.50 84.58 4.30 80.28 2.77 %
Vanguard Health Care ETF VHT 175.00 175.29 5.00 170.29 2.77 %
WSFS Financial Corporation WSFS 40.00 40.47 1.55 38.92 2.77 %
Bright Horizons Family Solutions Inc BFAM 145.00 148.20 7.10 141.10 2.76 %
Cinemark Holdings, Inc. CNK 35.00 36.81 2.75 34.06 2.76 %
Credit Suisse Group AG (ADR) CS 11.00 11.71 1.00 10.71 2.76 %
International Business Machines Corp. IBM 135.00 139.18 7.80 131.38 2.76 %
Jefferies Financial Group Inc JEF 17.50 18.53 1.50 17.03 2.76 %
PowerShares S&P 500 High Beta Portfolio ETF SPHB 42.00 42.37 1.50 40.87 2.76 %
Meredith Corporation MDP 50.00 53.96 5.30 48.66 2.75 %
T-Mobile Us Inc TMUS 75.00 75.69 2.70 72.99 2.75 %
China Mobile Ltd. (ADR) CHL 45.00 45.35 1.55 43.80 2.74 %
Diana Shipping Inc DSX 3.00 3.22 0.30 2.92 2.74 %
Hexcel Corporation HXL 75.00 78.50 5.50 73.00 2.74 %
Liberty Broadband Corporation (Class C) LBRDK 100.00 104.04 6.70 97.34 2.73 %
Medtronic PLC MDT 97.50 99.40 4.50 94.90 2.74 %
Direxion Daily FTSE Europe Bull 3x Shares EURL 28.00 28.76 1.50 27.26 2.71 %
Morningstar, Inc. MORN 140.00 143.41 7.10 136.31 2.71 %
PowerShares KBW Bank Portfolio KBWB 49.00 49.67 1.95 47.72 2.68 %
Energy Select Sector Index SIXE 640.00 642.78 19.50 623.28 2.68 %
UltraShort Lehman 20+ Trsy ProShares TBT 29.00 29.67 1.43 28.24 2.69 %
Alamos Gold Inc AGI 5.00 6.02 1.15 4.87 2.67 %
Canadian Pacific Railway Limited (USA) CP 230.00 240.00 16.00 224.00 2.68 %
UMB Financial Corp UMBF 60.00 63.23 4.80 58.43 2.69 %
Honeywell International Inc. HON 170.00 174.34 8.75 165.59 2.66 %
Northfield Bancorp Inc NFBK 15.00 15.11 0.50 14.61 2.67 %
S&P 100 Index RTH OEX 1,300.00 1,304.36 38.10 1,266.26 2.66 %
American Express Company AXP 120.00 124.75 7.85 116.90 2.65 %
Paychex, Inc. PAYX 85.00 86.50 3.70 82.80 2.66 %
Monarch Casino & Resort, Inc. MCRI 40.00 42.47 3.50 38.97 2.64 %
The Providence Service Corporation PRSC 60.00 63.55 5.10 58.45 2.65 %
Simpson Manufacturing Co, Inc. SSD 60.00 64.85 6.40 58.45 2.65 %
Kinder Morgan Inc KMI 21.00 21.37 0.91 20.46 2.64 %
SPDR Gold Trust (ETF) GLD 131.00 132.00 4.35 127.65 2.62 %
Koppers Holdings Inc. KOP 25.00 27.86 3.50 24.36 2.63 %
Public Service Enterprise Group Inc. PEG 60.00 61.06 2.60 58.46 2.63 %
Vanguard Small-Cap Index Fund VB 155.00 155.83 4.80 151.03 2.63 %
ChannelAdvisor Corp ECOM 7.50 9.01 1.70 7.31 2.60 %
Gorman-Rupp Co GRC 30.00 31.54 2.30 29.24 2.60 %
Johnson & Johnson JNJ 140.00 142.17 5.70 136.47 2.59 %
Vanguard Consumer Discretionary ETF VCR 179.00 179.77 5.30 174.47 2.60 %
ATN International Inc ATNI 55.00 59.42 5.80 53.62 2.57 %
Cypress Semiconductor Corporation CY 22.00 22.20 0.75 21.45 2.56 %
GNC Holdings Inc GNC 1.00 1.43 0.45 0.98 2.56 %
iShares US Real Estate ETF IYR 89.00 89.77 3.00 86.77 2.57 %
Vishay Precision Group Inc VPG 35.00 38.82 4.70 34.12 2.58 %
iShares MSCI Italy Index (ETF) EWI 27.00 27.63 1.30 26.33 2.54 %
Mcdonald's Corp MCD 200.00 204.23 9.20 195.03 2.55 %
Pfizer Inc. PFE 43.00 43.69 1.76 41.93 2.55 %
S&P 100 Index (European Style) XEO 1,300.00 1,304.36 36.60 1,267.76 2.54 %
Ardagh Group SA ARD 15.00 16.08 1.45 14.63 2.53 %
Berkshire Hathaway Inc. class B B 200.00 206.26 11.20 195.06 2.53 %
CSG Systems International, Inc. CSGS 45.00 48.49 4.60 43.89 2.53 %
CVR Energy, Inc. CVI 45.00 48.59 4.70 43.89 2.53 %
Lincoln Electric Holdings, Inc. LECO 75.00 79.56 6.40 73.16 2.52 %
SPDR S&P MidCap 400 ETF MDY 350.00 350.69 9.30 341.39 2.52 %
MPLX LP MPLX 32.00 32.46 1.25 31.21 2.53 %
Aberdeen Standard Gold ETF Trust SGOL 134.00 134.89 4.20 130.69 2.53 %
GLOBAL X ROBOTICS & ARTIFICI BOTZ 20.00 20.51 1.00 19.51 2.51 %
Enterprise Products Partners L.P. EPD 29.00 29.14 0.85 28.29 2.51 %
Vanguard Utilities ETF VPU 135.00 135.79 4.10 131.69 2.51 %
Health Care SPDR (ETF) XLV 93.00 93.72 3.00 90.72 2.51 %
Hyster-Yale Materials Handling Inc HY 50.00 53.78 5.00 48.78 2.50 %
American Campus Communities, Inc. ACC 45.00 46.76 2.85 43.91 2.48 %
iShare MSCI China A ETF CNYA 28.00 28.32 1.00 27.32 2.49 %
SPDR Dow Jones Industrial Average ETF DIA 265.00 267.09 8.55 258.54 2.50 %
Office Properties Income Trust OPI 25.00 26.19 1.80 24.39 2.50 %
Extra Space Storage, Inc. EXR 105.00 107.75 5.30 102.45 2.49 %
Market Vectors Israel ETF ISRA 31.00 31.75 1.50 30.25 2.48 %
Gold Resource Corporation GORO 2.50 3.24 0.80 2.44 2.46 %
NMI Holdings Inc NMIH 25.00 29.60 5.20 24.40 2.46 %
iShares S&P 100 Index (ETF) OEF 130.00 130.38 3.50 126.88 2.46 %
Ormat Technologies, Inc. ORA 60.00 62.76 4.20 58.56 2.46 %
Sandstorm Gold Ltd. SAND 5.00 5.68 0.80 4.88 2.46 %
Tocagen Inc TOCA 5.00 6.08 1.20 4.88 2.46 %
Waddell & Reed Financial, Inc. WDR 15.00 16.29 1.65 14.64 2.46 %
iShares MSCI Japan ETF EWJ 54.00 54.44 1.73 52.71 2.45 %
Vanguard Mid-Cap Growth ETF VOT 149.00 149.94 4.50 145.44 2.45 %
Powershares Water Resource Portfolio PHO 35.00 35.27 1.10 34.17 2.43 %
iShares MSCI Japan Small-Cap ETF SCJ 68.00 68.49 2.10 66.39 2.43 %
AT&T Inc. T 32.00 32.47 1.23 31.24 2.43 %
WisdomTree Emerging Markets Eqty Incm Fd DEM 45.00 45.09 1.15 43.94 2.41 %
First Trust Energy AlphaDEX FXN 11.00 11.29 0.55 10.74 2.42 %
Vanguard Small-Cap Growth ETF VBK 185.00 185.76 5.10 180.66 2.40 %
Aegion Corp AEGN 15.00 16.70 2.05 14.65 2.39 %
iShares MSCI EAFE Index Fund (ETF) EFA 65.00 65.38 1.89 63.49 2.38 %
Golden Entertainment Inc GDEN 12.50 13.66 1.45 12.21 2.38 %
1/100 Dow Jones Industrial Average DJX 265.00 267.19 8.30 258.89 2.36 %
AdvisorShares New Tech and Media ETF FNG 13.00 13.15 0.45 12.70 2.36 %
Gentex Corporation GNTX 22.50 24.08 2.10 21.98 2.37 %
Phillips 66 Partners LP PSXP 50.00 51.49 2.65 48.84 2.38 %
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio PRFZ 126.00 126.20 3.10 123.10 2.36 %
Pearson PLC (ADR) PSO 10.00 10.32 0.55 9.77 2.35 %
SPDR KBW Bank (ETF) KBE 42.00 42.39 1.35 41.04 2.34 %
Vanguard FTSE Europe ETF VGK 54.00 54.72 1.95 52.77 2.34 %
21Vianet Group Inc - ADR VNET 7.00 7.64 0.80 6.84 2.34 %
Consumer Discretionary SPDR (ETF) XLY 119.00 119.57 3.30 116.27 2.35 %
Acadia Healthcare Company Inc ACHC 30.00 34.72 5.40 29.32 2.32 %
Market Vectors Gaming ETF BJK 37.00 37.21 1.05 36.16 2.32 %
Live Oak Bancshares Inc LOB 15.00 16.81 2.15 14.66 2.32 %
iShares Select Dividend ETF DVY 99.00 99.37 2.60 96.77 2.30 %
SPDR S&P Capital Markets ETF KCE 55.00 55.66 1.90 53.76 2.31 %
Health Care Select Sector Index SIXV 940.00 940.92 22.00 918.92 2.29 %
Virtu Financial Inc VIRT 20.00 21.45 1.90 19.55 2.30 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 25.00 25.79 1.35 24.44 2.29 %
Home Bancshares Inc HOMB 17.50 18.81 1.70 17.11 2.28 %
iShares Core MSCI EAFE ETF IEFA 61.00 61.13 1.50 59.63 2.29 %
Vanguard Russell 2000 ETF VTWO 123.00 123.75 3.50 120.25 2.29 %
ABB Ltd (ADR) ABB 19.00 19.88 1.30 18.58 2.26 %
Bank of Montreal (USA) BMO 75.00 75.54 2.20 73.34 2.26 %
Consumer Staples Select Sector Index SIXR 590.00 591.31 14.40 576.91 2.27 %
Guggenheim China Real Estate ETF TAO 28.00 28.43 1.05 27.38 2.26 %
Vanguard FTSE Pacific ETF VPL 65.00 65.71 2.15 63.56 2.27 %
Cincinnati Financial Corporation CINF 100.00 104.60 6.80 97.80 2.25 %
PQ Group Holdings Inc PQG 15.00 15.92 1.25 14.67 2.25 %
Direxion NASDAQ-100 Equal Weighted Index Shares QQQE 49.00 49.62 1.70 47.92 2.25 %
Simulations Plus, Inc. SLP 25.00 28.95 4.50 24.45 2.25 %
American Electric Power Company Inc AEP 90.00 91.54 3.50 88.04 2.23 %
American Water Works Company Inc AWK 115.00 118.09 5.60 112.49 2.23 %
U.S. GLOBAL JETS ETF JETS 29.00 29.92 1.55 28.37 2.22 %
SPDR S&P 500 Growth ETF SPYG 39.00 39.20 1.05 38.15 2.23 %
Fidelity MSCI Information Technology Index ETF FTEC 62.00 62.47 1.80 60.67 2.19 %
Chevron Corporation CVX 120.00 124.99 7.55 117.44 2.18 %
Guggenheim Invest S&P 500 Pure Value ETF RPV 64.00 64.48 1.85 62.63 2.19 %
Vanguard REIT Index Fund VNQ 90.00 90.38 2.30 88.08 2.18 %
First Trust Industrials/Producer Durables AlphaDEX Fund FXR 41.00 41.88 1.75 40.13 2.17 %
Utilities Select Sector Index SIXU 610.00 617.09 20.00 597.09 2.16 %
Vanguard FTSE All-World ex-US ETF VEU 50.00 50.79 1.85 48.94 2.17 %
Apartment Investment and Management Co AIV 50.00 51.15 2.20 48.95 2.15 %
Array Biopharma Inc ARRY 46.00 46.33 1.30 45.03 2.15 %
ServisFirst Bancshares, Inc. SFBS 30.00 32.57 3.20 29.37 2.15 %
Communication Services Select Sector Index SIXC 250.00 258.47 13.70 244.77 2.14 %
Utilities SPDR (ETF) XLU 60.00 60.99 2.25 58.74 2.15 %
JPMorgan Chase & Co. JPM 105.00 109.66 6.85 102.81 2.13 %
Premier Inc PINC 35.00 38.98 4.70 34.28 2.10 %
Xcel Energy Inc XEL 60.00 61.51 2.75 58.76 2.11 %
First Trust Health Care AlphaDEX Fund FXH 77.00 77.53 2.10 75.43 2.08 %
Leggett & Platt, Inc. LEG 35.00 38.29 4.00 34.29 2.07 %
SPDR S&P North American Natural Res ETF NANR 32.00 32.35 1.00 31.35 2.07 %
PepsiCo, Inc. PEP 130.00 133.97 6.60 127.37 2.06 %
Steris PLC STE 140.00 144.56 7.40 137.16 2.07 %
Cae Inc (USA) CAE 25.00 26.50 2.00 24.50 2.04 %
Community Health Systems CYH 2.00 2.71 0.75 1.96 2.04 %
Denbury Resources Inc. DNR 1.00 1.33 0.35 0.98 2.04 %
The Coca-Cola Co KO 50.00 51.56 2.56 49.00 2.04 %
Owens & Minor, Inc. OMI 2.50 3.05 0.60 2.45 2.04 %
Scholastic Corp SCHL 30.00 33.40 4.00 29.40 2.04 %
Vanguard Europe Pacific ETF VEA 41.00 41.48 1.30 40.18 2.04 %
VICI Properties Inc VICI 22.50 22.80 0.75 22.05 2.04 %
Arch Capital Group Ltd. ACGL 35.00 36.46 2.15 34.31 2.01 %
Ameren Corp AEE 75.00 77.43 3.90 73.53 2.00 %
CRH PLC (ADR) CRH 30.00 32.41 3.00 29.41 2.01 %
PowerShares DWA SmallCap Technical Leaders Portfolio DWAS 53.00 53.31 1.35 51.96 2.00 %
Realty Income Corp O 70.00 72.23 3.60 68.63 2.00 %
iShares MSCI EAFE Small Cap Index SCZ 57.00 57.03 1.15 55.88 2.00 %
ProShares Short VIX Short-Term Futures ETF SVXY 53.00 53.22 1.25 51.97 1.98 %
Evergy Inc EVRG 60.00 61.24 2.40 58.84 1.97 %
Cedar Fair, L.P. FUN 45.00 48.93 4.80 44.13 1.97 %
Omega Healthcare Investors Inc OHI 37.00 37.99 1.70 36.29 1.96 %
Pattern Energy Group Inc PEGI 22.50 23.57 1.50 22.07 1.95 %
Guggenheim S&P 500 Equal Weight ETF RSP 107.00 107.95 3.00 104.95 1.95 %
Vornado Realty Trust VNO 65.00 66.76 3.00 63.76 1.94 %
SPDR S&P Insurance ETF KIE 34.00 34.16 0.80 33.36 1.92 %
U.S. Bancorp USB 50.00 52.26 3.20 49.06 1.92 %
BCE Inc. (USA) BCE 45.00 45.36 1.20 44.16 1.90 %
iShares MSCI Emerging Markets Minimum Volatility ETF EEMV 58.00 58.77 1.85 56.92 1.90 %
EZCORP Inc EZPW 7.50 9.11 1.75 7.36 1.90 %
Mercantile Bank Corp. MBWM 30.00 31.69 2.25 29.44 1.90 %
NextEra Energy Inc NEE 200.00 207.67 11.40 196.27 1.90 %
iShares S&P Europe 350 Index (ETF) IEV 43.00 43.91 1.70 42.21 1.87 %
iShares MSCI USA Minimum Volatility Index Fund USMV 62.00 62.26 1.40 60.86 1.88 %
Celgene Corporation CELG 97.50 98.92 3.20 95.72 1.86 %
UltraShort MidCap400 ProShares MZZ 16.00 16.56 0.85 15.71 1.85 %
QTS Realty Trust Inc QTS 45.00 46.49 2.30 44.19 1.83 %
Vanguard Extended Market ETF VXF 117.00 117.80 2.90 114.90 1.83 %
Toro Co TTC 65.00 69.54 5.70 63.84 1.82 %
EGShares Emerging Markets Consumer ETF ECON 22.00 22.66 1.05 21.61 1.80 %
Life Storage Inc LSI 95.00 97.02 3.70 93.32 1.80 %
Vanguard Small-Cap Value ETF VBR 129.00 129.67 2.95 126.72 1.80 %
Consumer Staples Select Sect. SPDR (ETF) XLP 58.00 58.69 1.72 56.97 1.81 %
WisdomTree MidCap Dividend Fund DON 36.00 36.22 0.85 35.37 1.78 %
iShares MSCI Sweden Index (ETF) EWD 30.00 30.62 1.15 29.48 1.78 %
iShares MSCI Frontier 100 Fund FM 29.00 29.44 0.95 28.49 1.79 %
Magnolia Oil & Gas Corp MGY 10.00 11.47 1.65 9.82 1.78 %
iShares S&P Global Mat. Sector Inde(ETF) MXI 64.00 64.53 1.65 62.88 1.78 %
Ipath Series b S&p Gsci Crude Oil Etn OIL 58.00 58.68 1.70 56.98 1.79 %
WisdomTree Emerging Mkts Small Cp Div Fd DGS 46.00 47.00 1.80 45.20 1.77 %
Sun Communities Inc SUI 125.00 129.83 7.00 122.83 1.77 %
Tootsie Roll Industries, Inc. TR 35.00 37.14 2.75 34.39 1.77 %
iShares Dow Jones US Utilities (ETF) IDU 150.00 154.24 6.80 147.44 1.74 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 131.00 131.43 2.67 128.76 1.74 %
Andersons Inc ANDE 25.00 27.68 3.10 24.58 1.71 %
Sally Beauty Holdings, Inc. SBH 12.50 14.79 2.50 12.29 1.71 %
EnLink Midstream LLC ENLC 9.00 9.85 1.00 8.85 1.69 %
Empire State Realty Trust Inc ESRT 15.00 15.50 0.75 14.75 1.69 %
iShares MSCI Canada Index (ETF) EWC 28.00 28.59 1.05 27.54 1.67 %
Matthews International Corp MATW 30.00 34.31 4.80 29.51 1.66 %
BP Prudhoe Bay Royalty Trust BPT 15.00 15.26 0.50 14.76 1.63 %
The Carlyle Group LP CG 20.00 22.28 2.60 19.68 1.63 %
Catalyst Pharmaceuticals Inc CPRX 2.50 3.56 1.10 2.46 1.63 %
Dolby Laboratories, Inc. DLB 60.00 64.94 5.90 59.04 1.62 %
Kosmos Energy Ltd KOS 5.00 6.32 1.40 4.92 1.63 %
Marten Transport, Ltd MRTN 15.00 17.21 2.45 14.76 1.63 %
Piedmont Office Realty Trust, Inc. PDM 20.00 20.58 0.90 19.68 1.63 %
VET 20.00 21.53 1.85 19.68 1.63 %
Barclays PLC (ADR) BCS 7.00 7.54 0.65 6.89 1.60 %
SPDR S&P Global Natural Resources ETF GNR 45.00 45.59 1.30 44.29 1.60 %
Entergy Corporation ETR 100.00 104.24 5.80 98.44 1.58 %
NuStar Energy L.P. NS 25.00 26.16 1.55 24.61 1.58 %
SEI Investments Company SEIC 50.00 54.42 5.20 49.22 1.58 %
Zayo Group Holdings Inc ZAYO 32.50 33.04 1.05 31.99 1.59 %
iShares Russell 3000 Value Index (ETF) IUSV 56.00 56.43 1.30 55.13 1.58 %
RLI Corp RLI 85.00 89.08 5.40 83.68 1.58 %
Barnes Group Inc. B 50.00 53.93 4.70 49.23 1.56 %
Primoris Services Corp PRIM 17.50 19.63 2.40 17.23 1.57 %
Mid-America Apartment Communities Inc MAA 115.00 119.04 5.80 113.24 1.55 %
Mobil'nye Telesistemy PAO (ADR) MBT 9.00 9.12 0.25 8.87 1.52 %
Banco Santander SA (ADR) SAN 4.00 4.49 0.55 3.94 1.52 %
Spark Energy Inc SPKE 10.00 11.15 1.30 9.85 1.52 %
Ares Management Corp ARES 25.00 27.33 2.70 24.63 1.50 %
Genpact Limited G 35.00 37.78 3.30 34.48 1.51 %
Bank of New York Mellon Corp BK 40.00 43.42 4.00 39.42 1.47 %
Cadence Bancorp CADE 20.00 20.56 0.85 19.71 1.47 %
Direxion Daily CSI 300 China A Share Bear 1X Shares CHAD 29.00 29.88 1.30 28.58 1.47 %
JPM DIVERSIFIED RET INTL EQ JPIN 55.00 55.15 0.95 54.20 1.48 %
Financial Select Sector Index SIXM 330.00 335.25 10.00 325.25 1.46 %
iShares MSCI USA Value Factor ETF VLUE 79.00 79.66 1.80 77.86 1.46 %
Nutrien Ltd. NTR 50.00 54.79 5.50 49.29 1.44 %
Schwab U.S. Large-Cap Value ETF SCHV 56.00 56.55 1.35 55.20 1.45 %
Buckle Inc BKE 15.00 17.49 2.70 14.79 1.42 %
DiamondRock Hospitality Company DRH 10.00 10.21 0.35 9.86 1.42 %
Hawkins, Inc. HWKN 35.00 39.91 5.40 34.51 1.42 %
CurrencyShares British Pound Sterling Tr FXB 123.00 123.59 2.30 121.29 1.41 %
Aqua America Inc WTR 40.00 41.95 2.50 39.45 1.39 %
iShares Barclays 10-20 Year Treasury Bond Fund TLH 142.00 142.31 2.20 140.11 1.35 %
China Southern Airlines Co Ltd (ADR) ZNH 30.00 34.70 5.10 29.60 1.35 %
BHP Group PLC (ADR) BBL 45.00 49.71 5.30 44.41 1.33 %
Chemical Financial Corporation CHFC 35.00 39.44 4.90 34.54 1.33 %
iShares MSCI EAFE Minimum Volatility Index Fund EFAV 72.00 72.60 1.55 71.05 1.34 %
National Grid plc (ADR) NGG 50.00 54.04 4.70 49.34 1.34 %
PolyOne Corporation POL 25.00 29.57 4.90 24.67 1.34 %
Schwab International Small-Cap Equity ETF SCHC 32.00 32.63 1.05 31.58 1.33 %
Collegium Pharmaceutical Inc COLL 10.00 12.47 2.60 9.87 1.32 %
Hospitality Properties Trust HPT 24.00 24.89 1.20 23.69 1.31 %
Loews Corporation L 50.00 54.06 4.70 49.36 1.30 %
Shutterfly, Inc. SFLY 50.00 50.41 1.05 49.36 1.30 %
Whitestone REIT WSR 12.50 12.84 0.50 12.34 1.30 %
CurrencyShares Euro Trust FXE 108.00 108.26 1.63 106.63 1.28 %
Brookfield Asset Management Inc BAM 45.00 48.14 3.70 44.44 1.26 %
The GEO Group Inc GEO 20.00 22.00 2.25 19.75 1.27 %
SK Telecom Co Ltd (ADR) SKM 22.50 24.67 2.45 22.22 1.26 %
Smith & Nephew plc (ADR) SNN 40.00 43.80 4.30 39.50 1.27 %
iShares MSCI France Index (ETF) EWQ 30.00 30.48 0.85 29.63 1.25 %
Ford Motor Company F 9.00 9.98 1.09 8.89 1.24 %
CurrencyShares Australian Dollar Trust FXA 69.00 69.30 1.15 68.15 1.25 %
PowerShares FTSE RAFI US 1000 (ETF) PRF 116.00 116.97 2.40 114.57 1.25 %
Banco Santander Brasil SA (ADR) BSBR 10.00 11.83 1.95 9.88 1.21 %
Cross Country Healthcare, Inc. CCRN 7.50 8.56 1.15 7.41 1.21 %
GSV Capital Corp GSVC 5.00 6.74 1.80 4.94 1.21 %
Nelnet, Inc. NNI 55.00 58.04 3.70 54.34 1.21 %
Sierra Wireless, Inc. (USA) SWIR 10.00 11.93 2.05 9.88 1.21 %
Valley National Bancorp VLY 10.00 10.33 0.45 9.88 1.21 %
Brookfield Infrastructure Partners L.P. BIP 40.00 42.43 2.90 39.53 1.19 %
iShares MSCI EAFE Value Index (ETF) EFV 47.00 47.85 1.40 46.45 1.18 %
iShares MSCI USA Size Factor ETF SIZE 90.00 90.84 1.90 88.94 1.19 %
American States Water Co AWR 70.00 74.49 5.30 69.19 1.17 %
Apollo Investment Corp. AINV 15.00 15.93 1.10 14.83 1.15 %
Columbus McKinnon Corp. CMCO 35.00 40.00 5.40 34.60 1.16 %
CurrencyShares Japanese Yen Trust FXY 88.00 88.71 1.70 87.01 1.14 %
PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund LTPZ 69.00 69.38 1.15 68.23 1.13 %
PowerShares S&P 500 High Dividend Low Volatility Portfolio SPHD 42.00 42.48 0.95 41.53 1.13 %
Chimera Investment Corporation CIM 19.00 19.14 0.35 18.79 1.12 %
SPDR Portfolio Total Stock Market ETF SPTM 36.00 36.55 0.95 35.60 1.12 %
Park City Group, Inc. PCYG 5.00 5.50 0.55 4.95 1.11 %
Kaman Corporation KAMN 60.00 61.00 1.65 59.35 1.10 %
Trilogy Metals Inc. TMQ 2.50 3.02 0.55 2.47 1.10 %
Gildan Activewear Inc (USA) GIL 35.00 39.13 4.50 34.63 1.07 %
Newmark Group Inc NMRK 7.50 8.82 1.40 7.42 1.08 %
Kennedy-Wilson Holdings Inc KW 20.00 21.14 1.35 19.79 1.06 %
SPDR PORTFOLIO SMALL CAP ETF SPSM 30.00 30.29 0.60 29.68 1.06 %
TELUS Corporation (USA) TU 35.00 36.53 1.90 34.63 1.07 %
Consol Energy Inc CEIX 25.00 27.29 2.55 24.74 1.05 %
SPDR S&P International SmallCap ETF GWX 30.00 30.34 0.65 29.69 1.04 %
Artisan Partners Asset Management Inc APAM 25.00 27.20 2.45 24.75 1.01 %
Ares Capital Corporation ARCC 17.00 17.93 1.10 16.83 1.01 %
FreightCar America, Inc. RAIL 5.00 6.05 1.10 4.95 1.01 %
SPDR S&P 500 Value ETF SPYV 31.00 31.39 0.70 30.69 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.