In the Money Covered Calls for 09/20/2019 - 153 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 Ultra VIX Short-Term Futures ETF UVXY 31.00 31.55 7.30 24.25 27.84 %
Catalyst Pharmaceuticals Inc CPRX 5.00 5.32 1.40 3.92 27.55 %
Direxion Daily Brazil Bull 3X Shares BRZU 26.00 26.65 6.20 20.45 27.14 %
Puma Biotechnology Inc PBYI 30.00 32.90 9.20 23.70 26.58 %
Axsome Therapeutics Inc AXSM 12.50 15.00 5.10 9.90 26.26 %
Correvio Pharma Corp CORV 2.50 2.68 0.70 1.98 26.26 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 22.00 22.05 4.60 17.45 26.07 %
Aldeyra Therapeutics Inc ALDX 7.50 7.76 1.80 5.96 25.84 %
USA Technologies, Inc. USAT 5.00 5.14 1.15 3.99 25.31 %
CARBO Ceramics Inc. CRR 3.00 3.10 0.70 2.40 25.00 %
Libbey Inc. LBY 2.50 2.65 0.65 2.00 25.00 %
VirnetX Holding Corporation VHC 6.00 6.07 1.25 4.82 24.48 %
Altimmune Inc ALT 2.50 2.71 0.70 2.01 24.38 %
PG&E Corporation PCG 21.00 21.01 3.95 17.06 23.09 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 47.00 47.84 9.60 38.24 22.91 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 47.00 47.68 9.30 38.38 22.46 %
VILLAGE FARMS INTERNATIONAL INC. VFF 11.00 11.90 2.90 9.00 22.22 %
MEI Pharma Inc MEIP 2.50 2.90 0.85 2.05 21.95 %
Mirati Therapeutics Inc MRTX 60.00 63.36 14.10 49.26 21.80 %
The Medicines Company MDCO 28.00 28.02 5.00 23.02 21.63 %
Digimarc Corp DMRC 25.00 28.00 7.40 20.60 21.36 %
Plug Power Inc PLUG 2.50 2.56 0.50 2.06 21.36 %
Pivotal Software Inc PVTL 18.00 18.58 3.70 14.88 20.97 %
Stitch Fix Inc SFIX 24.00 24.40 4.40 20.00 20.00 %
FibroGen Inc FGEN 45.00 47.21 9.70 37.51 19.97 %
Retrophin Inc RTRX 20.00 20.07 3.40 16.67 19.98 %
Applied Optoelectronics Inc AAOI 12.50 12.61 2.17 10.44 19.73 %
Amarin Corporation plc (ADR) AMRN 18.00 18.05 3.00 15.05 19.58 %
Community Health Systems CYH 3.00 3.26 0.75 2.51 19.52 %
Amyris Inc AMRS 5.00 5.04 0.85 4.19 19.40 %
NCI Building Systems Inc NCS 5.00 5.74 1.55 4.19 19.33 %
Fossil Group Inc FOSL 13.00 13.07 2.15 10.92 19.05 %
Heron Therapeutics Inc HRTX 23.00 23.52 4.20 19.32 19.05 %
Extraction Oil & Gas Inc XOG 5.00 5.05 0.85 4.20 19.05 %
InVitae Corp NVTA 22.50 22.85 3.90 18.95 18.73 %
Arrowhead Pharmaceuticals Inc ARWR 18.00 18.18 3.00 15.18 18.58 %
TherapeuticsMD Inc TXMD 4.00 4.22 0.85 3.37 18.52 %
Fiesta Restaurant Group Inc FRGI 12.50 12.52 1.95 10.57 18.26 %
HighPoint Resources Corp HPR 2.50 2.77 0.65 2.12 17.92 %
CorMedix Inc. CRMD 8.00 8.24 1.45 6.79 17.82 %
Travelzoo TZOO 13.00 13.74 2.70 11.04 17.75 %
Atara Biotherapeutics Inc ATRA 30.00 31.88 6.40 25.48 17.74 %
Ascena Retail Group Inc ASNA 1.00 1.15 0.30 0.85 17.65 %
Denbury Resources Inc. DNR 2.00 2.20 0.50 1.70 17.65 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 25.00 25.48 4.20 21.28 17.48 %
Akorn, Inc. AKRX 2.50 2.78 0.65 2.13 17.37 %
JinkoSolar Holding Co., Ltd. JKS 19.00 19.02 2.80 16.22 17.14 %
Veracyte Inc VCYT 22.50 23.03 3.80 19.23 17.00 %
Abeona Therapeutics Inc ABEO 7.50 7.97 1.55 6.42 16.82 %
IntriCon Corporation IIN 25.00 26.04 4.60 21.44 16.60 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 16.00 16.88 3.15 13.73 16.53 %
Surgery Partners Inc SGRY 10.00 10.39 1.80 8.59 16.41 %
Accuray Incorporated ARAY 4.00 4.09 0.65 3.44 16.28 %
GreenSky Inc GSKY 15.00 15.22 2.30 12.92 16.10 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 7.00 7.82 1.79 6.03 16.09 %
Cheetah Mobile Inc (ADR) CMCM 6.00 6.17 1.00 5.17 16.05 %
Jounce Therapeutics Inc JNCE 5.00 5.56 1.25 4.31 16.01 %
Whiting Petroleum Corp WLL 27.00 27.44 4.15 23.29 15.93 %
Direxion Daily Gold Miners Bear 3X Shares DUST 20.00 20.78 3.50 17.28 15.74 %
Kandi Technologies Group Inc KNDI 5.00 5.42 1.10 4.32 15.74 %
Ring Energy Inc REI 5.00 5.27 0.95 4.32 15.74 %
ACADIA Pharmaceuticals Inc. ACAD 23.00 23.59 3.70 19.89 15.64 %
Direxion Daily Natural Gas Related Bull 3X Shares GASL 7.00 7.71 1.65 6.06 15.51 %
WellCare Health Plans, Inc. WCG 250.00 252.35 35.90 216.45 15.50 %
PPDAI Group Inc - ADR PPDF 5.00 5.38 1.05 4.33 15.47 %
ProShares UltraPro 3x Crude Oil ETF OILU 32.00 32.42 4.70 27.72 15.44 %
PTC Therapeutics, Inc. PTCT 36.00 36.12 4.90 31.22 15.31 %
HTG Molecular Diagnostics Inc HTGM 2.50 2.57 0.40 2.17 15.21 %
Array Biopharma Inc ARRY 22.00 22.40 3.30 19.10 15.18 %
Ensco Rowan PLC ESV 15.00 15.28 2.25 13.03 15.16 %
At Home Group Inc HOME 23.00 23.11 3.10 20.01 14.94 %
Tesla Inc TSLA 270.00 273.26 38.35 234.91 14.94 %
Comstock Resources Inc CRK 6.00 6.58 1.35 5.23 14.72 %
New Age Beverages Corp NBEV 5.00 5.26 0.90 4.36 14.68 %
Intercept Pharmaceuticals Inc ICPT 85.00 87.43 13.30 74.13 14.66 %
Sohu.com Ltd - ADR SOHU 15.00 15.34 2.25 13.09 14.64 %
Assertio Therapeutics Inc ASRT 4.00 4.29 0.80 3.49 14.61 %
Dermira Inc DERM 11.00 11.55 1.95 9.60 14.58 %
IQIYI Inc IQ 22.50 23.19 3.55 19.64 14.56 %
Paratek Pharmaceuticals Inc PRTK 5.00 5.57 1.20 4.37 14.42 %
Esperion Therapeutics Inc ESPR 40.00 40.97 5.90 35.07 14.06 %
Athenex Inc ATNX 10.00 11.07 2.30 8.77 14.03 %
Inogen Inc INGN 75.00 78.69 12.90 65.79 14.00 %
Century Aluminum Co CENX 8.00 8.61 1.59 7.02 13.96 %
Southwestern Energy Company SWN 4.00 4.15 0.64 3.51 13.96 %
iRobot Corporation IRBT 125.00 128.82 19.00 109.82 13.82 %
3Pea International Inc TPNL 7.50 8.24 1.65 6.59 13.81 %
Unit Corporation UNT 15.00 15.28 2.10 13.18 13.81 %
Dmc Global Inc BOOM 65.00 66.07 8.90 57.17 13.70 %
Lattice Semiconductor Corp LSCC 12.50 12.65 1.65 11.00 13.64 %
Myokardia Inc MYOK 45.00 47.40 7.80 39.60 13.64 %
Northern Oil & Gas, Inc. NOG 2.50 2.60 0.40 2.20 13.64 %
Otonomy Inc OTIC 2.50 2.60 0.40 2.20 13.64 %
KEMET Corporation KEM 17.00 17.47 2.50 14.97 13.56 %
Oil States International, Inc. OIS 17.50 17.96 2.55 15.41 13.56 %
Natural Grocers by Vitamin Cottage Inc NGVC 12.50 12.76 1.75 11.01 13.53 %
Habit Restaurants Inc HABT 10.00 10.26 1.45 8.81 13.51 %
ProShares VIX Short-Term Futures ETF VIXY 20.00 20.96 3.30 17.66 13.25 %
Clean Energy Fuels Corp CLNE 3.00 3.15 0.50 2.65 13.21 %
Supernus Pharmaceuticals Inc SUPN 36.00 36.10 4.30 31.80 13.21 %
STAAR Surgical Company STAA 31.00 31.21 3.80 27.41 13.10 %
GrubHub Inc GRUB 60.00 64.08 11.00 53.08 13.04 %
Stemline Therapeutics Inc STML 12.50 12.91 1.85 11.06 13.02 %
Dean Foods Co DF 2.00 2.12 0.35 1.77 12.99 %
Vanda Pharmaceuticals Inc. VNDA 16.00 16.66 2.50 14.16 12.99 %
GeoPark Ltd GPRK 17.50 17.84 2.35 15.49 12.98 %
Eros International plc EROS 7.50 8.24 1.60 6.64 12.95 %
Movado Group, Inc MOV 32.00 32.75 4.40 28.35 12.87 %
Momenta Pharmaceuticals, Inc. MNTA 13.00 13.92 2.40 11.52 12.85 %
Universal Display Corporation OLED 165.00 168.83 22.60 146.23 12.84 %
QEP Resources Inc QEP 8.00 8.04 0.95 7.09 12.83 %
Overstock.com Inc OSTK 12.50 14.98 3.90 11.08 12.82 %
Novocure Ltd NVCR 40.00 42.26 6.80 35.46 12.80 %
Flotek Industries Inc FTK 3.00 3.31 0.65 2.66 12.78 %
Geron Corporation GERN 1.50 1.78 0.45 1.33 12.78 %
Denali Therapeutics Inc DNLI 25.00 25.17 3.00 22.17 12.76 %
Glu Mobile Inc. GLUU 10.00 10.62 1.75 8.87 12.74 %
Alnylam Pharmaceuticals, Inc. ALNY 80.00 82.07 11.10 70.97 12.72 %
Coupa Software Inc COUP 85.00 90.00 14.60 75.40 12.73 %
SeaWorld Entertainment Inc SEAS 23.00 23.36 2.95 20.41 12.69 %
Lumentum Holdings Inc LITE 60.00 60.75 7.50 53.25 12.68 %
Crocs, Inc. CROX 27.00 27.40 3.40 24.00 12.50 %
Medifast Inc MED 140.00 143.85 19.30 124.55 12.40 %
NetGear, Inc. NTGR 34.00 34.05 3.80 30.25 12.40 %
Limelight Networks, Inc. LLNW 3.00 3.12 0.45 2.67 12.36 %
Delphi Technologies PLC DLPH 25.00 26.26 4.00 22.26 12.31 %
Shoe Carnival, Inc. SCVL 35.00 35.77 4.60 31.17 12.29 %
Cardtronics PLC CATM 30.00 33.32 6.60 26.72 12.28 %
Nlight Inc LASR 22.50 24.44 4.40 20.04 12.28 %
Direxion Daily Russia Bull 3x Shares RUSL 43.00 43.30 5.00 38.30 12.27 %
Mercadolibre Inc MELI 490.00 492.43 55.90 436.53 12.25 %
General Electric Company GE 9.00 9.35 1.33 8.02 12.22 %
QuinStreet Inc QNST 12.50 13.19 2.05 11.14 12.21 %
Twitter Inc TWTR 34.00 34.40 4.10 30.30 12.21 %
Etsy Inc ETSY 60.00 63.40 9.90 53.50 12.15 %
AcelRx Pharmaceuticals Inc ACRX 2.50 3.38 1.15 2.23 12.11 %
Clear Channel Outdoor Holdings, Inc. CCO 5.00 5.21 0.75 4.46 12.11 %
Shutterfly, Inc. SFLY 40.00 40.01 4.30 35.71 12.01 %
Liberty Oilfield Services Inc LBRT 16.00 16.64 2.35 14.29 11.97 %
Foamix Pharmaceuticals Ltd FOMX 3.00 3.38 0.70 2.68 11.94 %
Molina Healthcare, Inc. MOH 120.00 120.64 13.40 107.24 11.90 %
PolyOne Corporation POL 25.00 28.55 6.20 22.35 11.86 %
Synaptics, Incorporated SYNA 37.50 38.13 4.60 33.53 11.84 %
Square Inc SQ 70.00 70.71 8.10 62.61 11.80 %
Sierra Wireless, Inc. (USA) SWIR 12.50 12.63 1.45 11.18 11.81 %
Herc Holdings Inc HRI 45.00 46.27 6.00 40.27 11.75 %
Cars.com Inc CARS 20.00 20.70 2.80 17.90 11.73 %
IDT Corporation IDT 6.00 6.57 1.20 5.37 11.73 %
Ubiquiti Networks Inc UBNT 165.00 167.81 20.00 147.81 11.63 %
Matador Resources Co MTDR 20.00 20.82 2.90 17.92 11.61 %
Manitowoc Company Inc MTW 18.00 18.38 2.25 16.13 11.59 %
Docusign Inc DOCU 52.50 52.76 5.70 47.06 11.56 %
Genomic Health, Inc. GHDX 60.00 61.98 8.20 53.78 11.57 %
FSM 3.00 3.04 0.35 2.69 11.52 %
DexCom, Inc. DXCM 110.00 114.37 15.70 98.67 11.48 %
Everi Holdings Inc EVRI 10.00 10.27 1.30 8.97 11.48 %
Smart Global Holdings Inc SGH 20.00 22.24 4.30 17.94 11.48 %
AeroVironment, Inc. AVAV 65.00 67.13 8.80 58.33 11.43 %
Autohome Inc (ADR) ATHM 110.00 113.23 14.50 98.73 11.41 %
Eldorado Resorts Inc ERI 50.00 50.08 5.20 44.88 11.41 %
Michaels Companies Inc MIK 12.50 12.92 1.70 11.22 11.41 %
Solaredge Technologies Inc SEDG 42.00 43.00 5.30 37.70 11.41 %
ProShares UltraPro QQQ TQQQ 60.00 63.97 10.10 53.87 11.38 %
Build-A-Bear Workshop, Inc BBW 5.00 5.54 1.05 4.49 11.36 %
RISE Education Cayman Ltd (ADR) REDU 10.00 10.28 1.30 8.98 11.36 %
Tenable Holdings Inc TENB 30.00 31.14 4.20 26.94 11.36 %
Micron Technology, Inc. MU 43.00 43.42 4.80 38.62 11.34 %
Triumph Group Inc TGI 22.50 23.91 3.70 20.21 11.33 %
Tilray Inc TLRY 45.00 48.97 8.55 40.42 11.33 %
Take-Two Interactive Software Inc TTWO 90.00 90.74 9.90 80.84 11.33 %
Zuora Inc ZUO 17.50 19.22 3.50 15.72 11.32 %
Atlassian Corporation PLC TEAM 100.00 101.94 12.10 89.84 11.31 %
Cenovus Energy Inc CVE 10.00 10.09 1.10 8.99 11.30 %
SINA Corp SINA 65.00 65.12 6.70 58.42 11.26 %
U.S. Silica Holdings Inc SLCA 17.00 17.73 2.45 15.28 11.26 %
ABIOMED, Inc. ABMD 250.00 256.49 31.70 224.79 11.21 %
Realogy Holdings Corp RLGY 12.50 12.89 1.65 11.24 11.21 %
Direxion Daily Russia Bear 3x Shares RUSS 12.00 12.79 2.00 10.79 11.21 %
AURORA CANNABIS INC. ACB 8.00 8.99 1.80 7.19 11.19 %
AMC Entertainment Holdings Inc AMC 16.00 16.04 1.65 14.39 11.19 %
New Relic Inc NEWR 95.00 96.09 10.60 85.49 11.12 %
Hecla Mining Company HL 2.00 2.15 0.35 1.80 11.11 %
Hornbeck Offshore Services, Inc. HOS 1.00 1.40 0.50 0.90 11.11 %
Iamgold Corp IAG 3.00 3.05 0.35 2.70 11.11 %
Orion Group Holdings Inc ORN 2.50 2.70 0.45 2.25 11.11 %
Centene Corp CNC 47.50 48.17 5.40 42.77 11.06 %
Rogers Corporation ROG 165.00 167.23 18.50 148.73 10.94 %
Arista Networks Inc ANET 320.00 323.48 35.00 288.48 10.93 %
Dycom Industries, Inc. DY 45.00 48.47 7.90 40.57 10.92 %
Qualys Inc QLYS 80.00 81.13 9.00 72.13 10.91 %
Novo Nordisk A/S (ADR) NVO 48.00 48.39 5.10 43.29 10.88 %
Prothena Corporation PLC PRTA 10.00 10.72 1.70 9.02 10.86 %
Green Plains Inc GPRE 16.00 16.89 2.45 14.44 10.80 %
LifeVantage Corp LFVN 10.00 11.07 2.05 9.02 10.80 %
Loma Negra Compania Indstrl Argentina SA LOMA 10.00 11.23 2.20 9.03 10.74 %
Amkor Technology, Inc. AMKR 9.00 9.03 0.90 8.13 10.70 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.21 0.50 2.71 10.70 %
Lands' End, Inc. LE 17.50 18.46 2.65 15.81 10.69 %
SunPower Corporation SPWR 7.00 7.42 1.10 6.32 10.67 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 14.00 14.37 1.72 12.65 10.67 %
Childrens Place Inc PLCE 110.00 111.81 12.40 99.41 10.65 %
FireEye Inc FEYE 15.00 15.41 1.85 13.56 10.64 %
Medpace Holdings Inc MEDP 50.00 54.10 8.90 45.20 10.62 %
Napco Security Technologies Inc NSSC 22.50 23.44 3.10 20.34 10.62 %
Camping World Holdings Inc CWH 14.00 14.51 1.85 12.66 10.58 %
Cutera, Inc. CUTR 15.00 16.57 3.00 13.57 10.54 %
NVIDIA Corporation NVDA 185.00 186.30 18.95 167.35 10.55 %
Box Inc BOX 18.00 18.84 2.55 16.29 10.50 %
Helix Energy Solutions Group Inc HLX 8.00 8.39 1.15 7.24 10.50 %
Magnachip Semiconductor Corp MX 7.50 8.34 1.55 6.79 10.46 %
Insulet Corporation PODD 80.00 82.04 9.60 72.44 10.44 %
Green Dot Corporation GDOT 60.00 60.74 6.40 54.34 10.42 %
Lululemon Athletica inc. LULU 170.00 173.29 19.30 153.99 10.40 %
Golar LNG Limited (USA) GLNG 20.00 20.67 2.55 18.12 10.38 %
Newell Brands Inc NWL 15.00 15.14 1.55 13.59 10.38 %
Netflix, Inc. NFLX 360.00 360.35 34.15 326.20 10.36 %
EQT Corporation EQT 20.00 20.43 2.30 18.12 10.34 %
K12 Inc. LRN 35.00 35.42 3.70 31.72 10.34 %
Echo Global Logistics, Inc. ECHO 25.00 25.32 2.65 22.67 10.28 %
Eagle Pharmaceuticals Inc EGRX 45.00 47.81 7.00 40.81 10.27 %
HubSpot Inc HUBS 155.00 159.98 19.40 140.58 10.26 %
Deckers Outdoor Corp DECK 150.00 153.41 17.30 136.11 10.20 %
NetEase Inc (ADR) NTES 265.00 265.80 25.30 240.50 10.19 %
FARO Technologies, Inc. FARO 55.00 56.82 6.90 49.92 10.18 %
Ryerson Holding Corp RYI 7.50 8.41 1.60 6.81 10.13 %
Carbonite Inc CARB 22.50 24.34 3.90 20.44 10.08 %
CEVA, Inc. CEVA 22.50 23.29 2.85 20.44 10.08 %
Motorcar Parts of America, Inc. MPAA 20.00 20.57 2.40 18.17 10.07 %
Tech Data Corp TECD 105.00 105.39 10.00 95.39 10.07 %
GDS Holdings Ltd - ADR GDS 35.00 39.10 7.30 31.80 10.06 %
Nanometrics Incorporated NANO 31.00 31.87 3.70 28.17 10.05 %
Enova International Inc ENVA 25.00 25.57 2.85 22.72 10.04 %
Innoviva Inc INVA 12.50 13.11 1.75 11.36 10.04 %
Altice USA Inc ATUS 23.00 23.16 2.25 20.91 10.00 %
Avaya Holdings Corp AVYA 17.50 19.01 3.10 15.91 9.99 %
Global Blood Therapeutics Inc GBT 50.00 54.86 9.40 45.46 9.99 %
Electronic Arts Inc. EA 90.00 93.14 11.30 81.84 9.97 %
G-III Apparel Group, Ltd. GIII 40.00 42.38 6.00 36.38 9.95 %
Ctrip.Com International Ltd (ADR) CTRP 44.00 44.43 4.40 40.03 9.92 %
Incyte Corporation INCY 72.50 73.96 8.00 65.96 9.92 %
Lannett Company, Inc. LCI 5.00 7.15 2.60 4.55 9.89 %
Xperi Corp XPER 25.00 25.21 2.45 22.76 9.84 %
Parsley Energy Inc PE 20.00 21.31 3.10 18.21 9.83 %
Och-Ziff Capital Management Group LLC OZM 15.00 15.06 1.40 13.66 9.81 %
Huazhu Group Ltd (ADR) HTHT 40.00 42.43 6.00 36.43 9.80 %
Five Prime Therapeutics Inc FPRX 10.00 11.91 2.80 9.11 9.77 %
Range Resources Corp. RRC 9.00 9.75 1.55 8.20 9.76 %
Stratasys Ltd SSYS 22.50 23.80 3.30 20.50 9.76 %
Workday Inc WDAY 185.00 187.81 19.20 168.61 9.72 %
ProShares Trust UPRO 52.00 53.00 5.60 47.40 9.70 %
JD.Com Inc(ADR) JD 29.00 29.99 3.55 26.44 9.68 %
Sleep Number Corp SNBR 39.00 39.16 3.60 35.56 9.67 %
Arbutus Biopharma Corp ABUS 2.50 3.18 0.90 2.28 9.65 %
Fresh Del Monte Produce Inc FDP 25.00 26.80 4.00 22.80 9.65 %
ProShares UltraPro 3x Short Crude Oil ETF OILD 16.00 16.79 2.20 14.59 9.64 %
Reed's, Inc. REED 2.50 3.38 1.10 2.28 9.65 %
Greenbrier Companies Inc GBX 35.00 35.03 3.10 31.93 9.61 %
Healthequity Inc HQY 60.00 64.64 9.90 54.74 9.61 %
Tripadvisor Inc TRIP 50.00 51.72 6.10 45.62 9.60 %
Noah Holdings Limited (ADR) NOAH 50.00 53.93 8.30 45.63 9.58 %
Sally Beauty Holdings, Inc. SBH 17.50 18.62 2.65 15.97 9.58 %
Tempur Sealy International Inc TPX 60.00 61.26 6.50 54.76 9.57 %
GlycoMimetics Inc GLYC 10.00 12.13 3.00 9.13 9.53 %
Veeva Systems Inc VEEV 125.00 127.82 13.70 114.12 9.53 %
Verint Systems Inc. VRNT 60.00 60.59 5.80 54.79 9.51 %
Era Group Inc ERA 7.50 8.90 2.05 6.85 9.49 %
Shake Shack Inc SHAK 57.50 59.82 7.30 52.52 9.48 %
Portola Pharmaceuticals Inc PTLA 30.00 33.71 6.30 27.41 9.45 %
Rosetta Stone Inc RST 22.50 23.76 3.20 20.56 9.44 %
Seagate Technology PLC STX 50.00 50.49 4.80 45.69 9.43 %
Sailpoint Technologies Holdings Inc SAIL 25.00 27.15 4.30 22.85 9.41 %
United Rentals, Inc. URI 135.00 136.09 12.70 123.39 9.41 %
Extreme Networks, Inc EXTR 7.00 7.75 1.35 6.40 9.37 %
Dicks Sporting Goods Inc DKS 38.00 38.85 4.10 34.75 9.35 %
Amedisys Inc AMED 115.00 117.23 12.05 105.18 9.34 %
TechTarget Inc TTGT 15.00 15.52 1.80 13.72 9.33 %
Urban Outfitters, Inc. URBN 30.00 30.94 3.50 27.44 9.33 %
ProShares UltraPro NASDAQ Biotechnology UBIO 23.00 23.64 2.60 21.04 9.32 %
Pioneer Natural Resources PXD 175.00 175.03 14.90 160.13 9.29 %
Scorpio Bulkers Inc SALT 4.00 4.76 1.10 3.66 9.29 %
Visteon Corp VC 80.00 82.40 9.20 73.20 9.29 %
Concho Resources Inc CXO 115.00 116.94 11.70 105.24 9.27 %
Geospace Technologies Corporation GEOS 12.50 13.84 2.40 11.44 9.27 %
Match Group Inc MTCH 55.00 59.14 8.80 50.34 9.26 %
Pegasystems Inc. PEGA 70.00 70.27 6.20 64.07 9.26 %
UltraPro Dow30 UDOW 100.00 103.34 11.80 91.54 9.24 %
Vale SA (ADR) VALE 13.00 13.32 1.42 11.90 9.24 %
Anika Therapeutics Inc ANIK 30.00 31.67 4.20 27.47 9.21 %
Cree, Inc. CREE 65.00 67.17 7.65 59.52 9.21 %
MGP Ingredients Inc MGPI 85.00 87.33 9.50 77.83 9.21 %
AlarmCom Hldg Inc ALRM 65.00 67.13 7.60 59.53 9.19 %
Ebix Inc EBIX 45.00 47.51 6.30 41.21 9.20 %
ProShares Trust SPXU 29.00 29.31 2.75 26.56 9.19 %
Ocular Therapeutix Inc OCUL 2.50 3.64 1.35 2.29 9.17 %
Spirit Airlines Incorporated SAVE 55.00 56.18 5.80 50.38 9.17 %
American Airlines Group Inc AAL 34.00 34.36 3.20 31.16 9.11 %
Axon Enterprise Inc AAXN 55.00 59.82 9.40 50.42 9.08 %
American Outdoor Brands Corp AOBC 9.00 9.75 1.50 8.25 9.09 %
Vonage Holdings Corp. VG 9.00 9.30 1.05 8.25 9.09 %
ArcBest Corp ARCB 30.00 33.01 5.50 27.51 9.05 %
Seattle Genetics, Inc. SGEN 65.00 69.10 9.50 59.60 9.06 %
Casella Waste Systems Inc. CWST 35.00 35.20 3.10 32.10 9.03 %
Quidel Corporation QDEL 55.00 59.44 9.00 50.44 9.04 %
Cirrus Logic, Inc. CRUS 45.00 47.18 5.90 41.28 9.01 %
Wynn Resorts, Limited WYNN 140.00 142.47 14.05 128.42 9.02 %
Fortinet Inc FTNT 90.00 91.08 8.50 82.58 8.99 %
RR Donnelley & Sons Co RRD 4.00 4.42 0.75 3.67 8.99 %
500.com Ltd WBAI 12.50 12.52 1.05 11.47 8.98 %
First Solar, Inc. FSLR 57.50 59.82 7.05 52.77 8.96 %
Select Medical Holdings Corporation SEM 13.00 13.58 1.65 11.93 8.97 %
Advance Auto Parts, Inc. AAP 175.00 175.37 14.70 160.67 8.92 %
Rent-A-Center Inc RCII 21.00 21.38 2.10 19.28 8.92 %
Monster Beverage Corp MNST 55.00 55.20 4.70 50.50 8.91 %
Continental Resources, Inc. CLR 47.50 49.84 6.20 43.64 8.85 %
Onespan Inc OSPN 15.00 16.78 3.00 13.78 8.85 %
Boston Beer Company Inc SAM 260.00 266.97 28.10 238.87 8.85 %
Regeneron Pharmaceuticals Inc REGN 330.00 333.33 30.10 303.23 8.83 %
Colfax Corp CFX 30.00 30.37 2.80 27.57 8.81 %
UltraShort MSCI Emerging Mrkts ProShares EEV 39.00 39.14 3.30 35.84 8.82 %
Dana Inc DAN 20.00 20.49 2.10 18.39 8.75 %
Carpenter Technology Corporation CRS 50.00 50.28 4.30 45.98 8.74 %
Diamondback Energy Inc FANG 105.00 107.27 10.70 96.57 8.73 %
Ulta Beauty Inc ULTA 350.00 350.90 29.00 321.90 8.73 %
Varonis Systems Inc VRNS 55.00 59.99 9.40 50.59 8.72 %
Capital Senior Living Corporation CSU 3.00 3.96 1.20 2.76 8.70 %
DISH Network Corp DISH 32.50 34.90 5.00 29.90 8.70 %
Nabors Industries Ltd. NBR 3.00 3.80 1.04 2.76 8.70 %
E. W. Scripps Co SSP 22.50 22.60 1.90 20.70 8.70 %
Sinclair Broadcast Group Inc SBGI 44.00 44.51 4.00 40.51 8.62 %
RPC, Inc. RES 12.00 12.45 1.40 11.05 8.60 %
Allscripts Healthcare Solutions Inc MDRX 9.00 9.44 1.15 8.29 8.56 %
Tredegar Corporation TG 17.50 18.07 1.95 16.12 8.56 %
Illumina, Inc. ILMN 310.00 319.01 33.40 285.61 8.54 %
Bottomline Technologies EPAY 45.00 46.97 5.50 41.47 8.51 %
salesforce.com, inc. CRM 155.00 156.00 13.10 142.90 8.47 %
HollyFrontier Corp HFC 47.00 47.33 4.00 43.33 8.47 %
Golden Entertainment Inc GDEN 15.00 16.33 2.50 13.83 8.46 %
Wingstop Inc WING 75.00 77.95 8.80 69.15 8.46 %
Genesco Inc. GCO 40.00 44.39 7.50 36.89 8.43 %
ArcelorMittal SA (ADR) MT 23.00 23.70 2.49 21.21 8.44 %
Century Communities Inc CCS 25.00 25.46 2.40 23.06 8.41 %
Dine Brands Global Inc DIN 85.00 88.61 10.20 78.41 8.40 %
Discovery Communications DISCK 27.50 28.02 2.65 25.37 8.40 %
Freeport-McMoRan Inc FCX 13.00 14.00 2.00 12.00 8.33 %
LogMeIn Inc LOGM 80.00 82.04 8.20 73.84 8.34 %
SPX Flow Inc FLOW 35.00 35.51 3.20 32.31 8.33 %
Imax Corp (USA) IMAX 25.00 25.33 2.25 23.08 8.32 %
Palo Alto Networks Inc PANW 230.00 235.48 23.15 212.33 8.32 %
Amneal Pharmaceuticals Inc AMRX 12.50 12.69 1.15 11.54 8.30 %
Bilibili Inc - ADR BILI 15.00 17.45 3.60 13.85 8.30 %
Caesars Entertainment Corp CZR 9.00 9.56 1.25 8.31 8.30 %
Mosaic Co MOS 27.00 27.07 2.14 24.93 8.30 %
SPDR S&P Oil & Gas Equipt & Servs. (ETF) XES 12.00 12.03 0.95 11.08 8.30 %
1-800-Flowers.Com Inc FLWS 17.50 18.81 2.65 16.16 8.29 %
EnerSys ENS 70.00 71.65 7.00 64.65 8.28 %
Alibaba Group Holding Ltd BABA 185.00 186.95 16.05 170.90 8.25 %
Diamond Offshore Drilling Inc DO 10.00 11.35 2.11 9.24 8.23 %
Astec Industries, Inc. ASTE 40.00 41.77 4.80 36.97 8.20 %
Koppers Holdings Inc. KOP 25.00 27.51 4.40 23.11 8.18 %
Viacom, Inc. VIAB 30.00 30.18 2.45 27.73 8.19 %
Baidu Inc (ADR) BIDU 170.00 171.03 13.80 157.23 8.12 %
MRC Global Inc MRC 17.50 18.29 2.10 16.19 8.09 %
Werner Enterprises, Inc. WERN 35.00 35.33 2.95 32.38 8.09 %
Clearfield Inc CLFD 15.00 15.33 1.45 13.88 8.07 %
Chipotle Mexican Grill, Inc. CMG 680.00 699.88 70.70 629.18 8.08 %
Applied Materials, Inc. AMAT 43.00 43.95 4.15 39.80 8.04 %
Best Buy Co Inc BBY 72.50 73.65 6.55 67.10 8.05 %
Codexis, Inc. CDXS 17.50 19.60 3.40 16.20 8.02 %
iShares MSCI Brazil Index (ETF) EWZ 40.00 40.48 3.45 37.03 8.02 %
Jazz Pharmaceuticals PLC JAZZ 125.00 128.42 12.70 115.72 8.02 %
El Pollo LoCo Holdings Inc LOCO 12.00 12.46 1.35 11.11 8.01 %
Adamas Pharmaceuticals Inc ADMS 5.00 6.28 1.65 4.63 7.99 %
PVH Corp PVH 130.00 132.19 11.80 120.39 7.98 %
Venator Materials PLC VNTR 5.00 7.08 2.45 4.63 7.99 %
Granite Construction Inc. GVA 45.00 46.38 4.70 41.68 7.97 %
HCA Healthcare Inc HCA 115.00 115.21 8.70 106.51 7.97 %
American Public Education, Inc. APEI 30.00 33.39 5.60 27.79 7.95 %
PBF Energy Inc PBF 32.00 32.84 3.20 29.64 7.96 %
Bio-Rad Laboratories, Inc. BIO 290.00 293.96 25.30 268.66 7.94 %
Encore Capital Group, Inc. ECPG 27.50 29.18 3.70 25.48 7.93 %
AudioCodes Ltd. AUDC 15.00 16.05 2.15 13.90 7.91 %
Gap Inc GPS 25.00 25.96 2.80 23.16 7.92 %
Chart Industries, Inc. GTLS 85.00 87.16 8.40 78.75 7.93 %
Lam Research Corporation LRCX 190.00 194.80 18.65 176.15 7.86 %
Burlington Stores Inc BURL 160.00 163.96 15.60 148.36 7.85 %
Emergent Biosolutions Inc EBS 50.00 52.96 6.60 46.36 7.85 %
Virtu Financial Inc VIRT 25.00 25.23 2.05 23.18 7.85 %
Ultra Oil & Gas ProShares DIG 31.00 31.75 3.00 28.75 7.83 %
Meritage Homes Corp MTH 47.50 49.35 5.30 44.05 7.83 %
Belden Inc. BDC 55.00 58.92 7.90 51.02 7.80 %
United Continental Holdings Inc UAL 87.50 88.27 7.10 81.17 7.80 %
Xilinx, Inc. XLNX 130.00 134.94 14.35 120.59 7.80 %
AMC Networks Inc AMCX 60.00 60.48 4.80 55.68 7.76 %
AdvanSix Inc ASIX 30.00 30.29 2.45 27.84 7.76 %
Boyd Gaming Corporation BYD 29.00 29.81 2.90 26.91 7.77 %
Diodes Incorporated DIOD 35.00 37.18 4.70 32.48 7.76 %
Del Taco Restaurants Inc TACO 10.00 10.08 0.80 9.28 7.76 %
SPDR S&P Biotech (ETF) XBI 84.00 84.61 6.65 77.96 7.75 %
Brink's Company BCO 80.00 80.06 5.80 74.26 7.73 %
HMS Holdings Corp HMSY 25.00 28.11 4.90 23.21 7.71 %
Axcelis Technologies Inc ACLS 20.00 21.67 3.10 18.57 7.70 %
Air Transport Services Group Inc. ATSG 22.50 23.74 2.85 20.89 7.71 %
Pretium Resources, Inc. PVG 7.00 7.85 1.35 6.50 7.69 %
Manitex International Inc MNTX 7.50 8.41 1.45 6.96 7.68 %
Toll Brothers Inc TOL 39.00 39.23 3.00 36.23 7.65 %
SSR Mining Inc SSRM 11.00 11.72 1.50 10.22 7.63 %
Amazon.com, Inc. AMZN 1,860.00 1,861.40 133.00 1,728.40 7.61 %
Pilgrim's Pride Corporation PPC 25.00 25.83 2.60 23.23 7.62 %
Thor Industries, Inc. THO 65.00 69.50 9.10 60.40 7.62 %
Viavi Solutions Inc VIAV 12.00 12.69 1.54 11.15 7.62 %
Titan Machinery Inc. TITN 15.00 17.14 3.20 13.94 7.60 %
Middleby Corp MIDD 135.00 135.02 9.50 125.52 7.55 %
Globus Medical Inc GMED 42.50 44.02 4.50 39.52 7.54 %
Adobe Inc ADBE 270.00 270.65 19.55 251.10 7.53 %
Calithera Biosciences Inc CALA 5.00 6.15 1.50 4.65 7.53 %
Entercom Communications Corp. ETM 6.00 6.33 0.75 5.58 7.53 %
Iovance Biotherapeutics Inc IOVA 10.00 10.85 1.55 9.30 7.53 %
MGM Resorts International MGM 27.00 27.52 2.41 25.11 7.53 %
NovaGold Resources Inc. (USA) NG 4.00 4.12 0.40 3.72 7.53 %
ProShares Short VIX Short-Term Futures ETF SVXY 55.00 55.95 4.80 51.15 7.53 %
Vedanta Ltd (ADR) VEDL 10.00 10.40 1.10 9.30 7.53 %
Viewray Inc VRAY 7.00 7.01 0.50 6.51 7.53 %
SYNNEX Corporation SNX 105.00 107.27 9.60 97.67 7.50 %
Domino's Pizza, Inc. DPZ 260.00 267.60 25.70 241.90 7.48 %
Pra Group Inc PRAA 25.00 27.26 4.00 23.26 7.48 %
America's Car-Mart, Inc. CRMT 90.00 94.95 11.20 83.75 7.46 %
Anthem Inc ANTM 230.00 239.60 25.55 214.05 7.45 %
Stoneridge, Inc. SRI 30.00 32.02 4.10 27.92 7.45 %
Integra Lifesciences Holdings Corp IART 50.00 51.14 4.60 46.54 7.43 %
Red Robin Gourmet Burgers, Inc. RRGB 25.00 29.87 6.60 23.27 7.43 %
Facebook Inc FB 175.00 178.32 15.40 162.92 7.41 %
Unum Group UNM 35.00 36.59 4.00 32.59 7.39 %
Cimarex Energy Co XEC 65.00 69.32 8.80 60.52 7.40 %
ProShares Ultra DJ-UBS Natural Gas BOIL 17.00 17.93 2.10 15.83 7.39 %
Logitech International SA (USA) LOGI 41.00 41.58 3.40 38.18 7.39 %
NMI Holdings Inc NMIH 25.00 26.48 3.20 23.28 7.39 %
NetApp Inc. NTAP 75.00 77.69 7.85 69.84 7.39 %
ProShares UltraPro Short QQQ SQQQ 8.00 9.00 1.55 7.45 7.38 %
Barrick Gold Corp (USA) GOLD 13.00 13.22 1.11 12.11 7.35 %
MGIC Investment Corp. MTG 13.00 13.75 1.64 12.11 7.35 %
Alliance Data Systems Corporation ADS 160.00 162.58 13.50 149.08 7.32 %
Bruker Corporation BRKR 37.50 38.14 3.20 34.94 7.33 %
UltraPro Short Dow30 SDOW 12.00 12.68 1.50 11.18 7.32 %
Mitcham Industries, Inc. MIND 2.50 3.83 1.50 2.33 7.30 %
Oppenheimer Holdings Inc. (USA) OPY 25.00 25.50 2.20 23.30 7.30 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 31.00 31.81 2.92 28.89 7.30 %
MaxLinear, Inc. MXL 25.00 27.71 4.40 23.31 7.25 %
UnitedHealth Group Inc UNH 220.00 221.77 16.65 205.12 7.25 %
Boeing Co BA 380.00 380.14 25.80 354.34 7.24 %
Heartland Express, Inc. HTLD 20.00 20.10 1.45 18.65 7.24 %
Knowles Corp KN 17.50 18.57 2.25 16.32 7.23 %
Myers Industries, Inc. MYE 17.50 18.37 2.05 16.32 7.23 %
Southern Copper Corp SCCO 40.56 41.03 3.20 37.83 7.22 %
Helmerich & Payne, Inc. HP 62.50 62.52 4.20 58.32 7.17 %
Owens Corning OC 52.50 54.29 5.30 48.99 7.16 %
Semtech Corporation SMTC 50.00 54.26 7.60 46.66 7.16 %
Cardinal Health Inc CAH 45.00 46.00 4.00 42.00 7.14 %
CalAmp Corp. CAMP 12.50 13.42 1.75 11.67 7.11 %
Cypress Semiconductor Corporation CY 16.00 16.34 1.40 14.94 7.10 %
Equinix Inc EQIX 440.00 446.35 35.50 410.85 7.10 %
The Providence Service Corporation PRSC 60.00 64.42 8.40 56.02 7.10 %
Ceridian HCM Holding Inc CDAY 45.00 49.93 7.90 42.03 7.07 %
Golden Ocean Group Ltd GOGL 5.00 5.62 0.95 4.67 7.07 %
Northwest Pipe Company NWPX 25.00 25.70 2.35 23.35 7.07 %
VelocityShares Daily Long VIX Short Term ETN VIIX 10.00 10.79 1.45 9.34 7.07 %
SBA Communications Corporation SBAC 195.00 198.18 16.00 182.18 7.04 %
Silicon Motion Technology Corp. (ADR) SIMO 40.00 42.69 5.30 37.39 6.98 %
Bristol-Myers Squibb Co BMY 45.00 45.52 3.45 42.07 6.96 %
Jones Lang LaSalle Inc JLL 155.00 156.31 11.40 144.91 6.96 %
Aecom ACM 32.50 32.79 2.40 30.39 6.94 %
AK Steel Holding Corporation AKS 2.00 2.45 0.58 1.87 6.95 %
Grand Canyon Education Inc LOPE 115.00 118.63 11.10 107.53 6.95 %
Marten Transport, Ltd MRTN 20.00 20.45 1.75 18.70 6.95 %
Ultra Clean Holdings Inc UCTT 10.00 12.35 3.00 9.35 6.95 %
Ryanair Holdings plc (ADR) RYAAY 80.00 83.21 8.40 74.81 6.94 %
Halozyme Therapeutics, Inc. HALO 15.00 15.98 1.95 14.03 6.91 %
Ipath Series b Bloomberg Coffee Subindex Total Return Etn JO 32.00 32.48 2.55 29.93 6.92 %
Keysight Technologies Inc KEYS 87.50 89.84 8.00 81.84 6.92 %
Cameco Corp (USA) CCJ 11.00 11.79 1.50 10.29 6.90 %
Haemonetics Corporation HAE 80.00 82.14 7.30 74.84 6.89 %
Charter Communications Inc CHTR 355.00 359.36 27.20 332.16 6.88 %
KBR, Inc. KBR 21.00 21.50 1.85 19.65 6.87 %
Huntington Ingalls Industries Inc HII 220.00 220.98 15.10 205.88 6.86 %
Lithia Motors Inc LAD 95.00 98.91 10.00 88.91 6.85 %
Martin Marietta Materials, Inc. MLM 210.00 211.64 15.10 196.54 6.85 %
Core Laboratories N.V. CLB 70.00 73.82 8.30 65.52 6.84 %
EZCORP Inc EZPW 10.00 10.76 1.40 9.36 6.84 %
Albemarle Corporation ALB 80.00 82.59 7.70 74.89 6.82 %
Littelfuse, Inc. LFUS 195.00 199.53 17.00 182.53 6.83 %
LeMaitre Vascular Inc LMAT 25.00 27.20 3.80 23.40 6.84 %
Zynga Inc ZNGA 5.00 5.43 0.75 4.68 6.84 %
Paypal Holdings Inc PYPL 105.00 107.39 9.10 98.29 6.83 %
Itau Unibanco Holding SA (ADR) ITUB 8.00 8.39 0.90 7.49 6.81 %
Post Holdings Inc POST 110.00 110.69 7.70 102.99 6.81 %
Royal Caribbean Cruises Ltd RCL 120.00 121.00 8.65 112.35 6.81 %
Polaris Industries Inc. PII 95.00 98.78 9.80 88.98 6.77 %
ViaSat, Inc. VSAT 85.00 88.21 8.60 79.61 6.77 %
China Southern Airlines Co Ltd (ADR) ZNH 45.00 47.05 4.90 42.15 6.76 %
Emerald Expositions Events Inc EEX 12.50 13.56 1.85 11.71 6.75 %
TTM Technologies, Inc. TTMI 12.50 13.61 1.90 11.71 6.75 %
Ultra Silver ProShares AGQ 23.00 24.00 2.45 21.55 6.73 %
ASGN Inc ASGN 65.00 68.50 7.60 60.90 6.73 %
Autoliv Inc. ALV 85.00 86.75 7.10 79.65 6.72 %
Blackbaud, Inc. BLKB 75.00 78.98 8.70 70.28 6.72 %
CDW Corp CDW 105.00 105.39 7.00 98.39 6.72 %
Hill-Rom Holdings, Inc. HRC 95.00 95.63 6.60 89.03 6.71 %
Nu Skin Enterprises, Inc. NUS 45.00 49.77 7.60 42.17 6.71 %
Welltower Inc WELL 72.50 73.24 5.30 67.94 6.71 %
Gentherm Inc THRM 40.00 42.89 5.40 37.49 6.70 %
AbbVie Inc ABBV 77.50 77.57 4.90 72.67 6.65 %
Canadian Natural Resources Ltd (USA) CNQ 31.00 31.32 2.25 29.07 6.64 %
Hyster-Yale Materials Handling Inc HY 65.00 67.45 6.50 60.95 6.64 %
Timken Co TKR 47.50 47.95 3.40 44.55 6.62 %
Whirlpool Corporation WHR 135.00 139.07 12.45 126.62 6.62 %
CACI International Inc CACI 185.00 186.26 12.70 173.56 6.59 %
iShares NASDAQ Biotechnology Index (ETF) IBB 104.00 104.58 7.00 97.58 6.58 %
Las Vegas Sands Corp. LVS 67.50 68.14 4.80 63.34 6.57 %
Viper Energy Partners LP VNOM 32.00 32.93 2.90 30.03 6.56 %
Lennox International Inc. LII 270.00 270.73 17.30 253.43 6.54 %
ProShares VIX Mid-Term Futures ETF VIXM 21.00 21.11 1.40 19.71 6.54 %
21Vianet Group Inc VNET 7.00 7.77 1.20 6.57 6.54 %
FTI Consulting, Inc. FCN 75.00 78.90 8.50 70.40 6.53 %
Monolithic Power Systems, Inc. MPWR 150.00 153.92 13.10 140.82 6.52 %
Huron Consulting Group HURN 45.00 47.05 4.80 42.25 6.51 %
Cantel Medical Corp. CMD 60.00 64.55 8.20 56.35 6.48 %
Textron Inc. TXT 55.00 55.15 3.50 51.65 6.49 %
Zai Lab Ltd ZLAB 25.00 29.38 5.90 23.48 6.47 %
Hologic, Inc. HOLX 43.00 43.40 3.00 40.40 6.44 %
Berry Global Group Inc BERY 57.50 57.53 3.50 54.03 6.42 %
Kaiser Aluminum Corp. KALU 105.00 105.66 7.00 98.66 6.43 %
NuVasive, Inc. NUVA 50.00 53.69 6.70 46.99 6.41 %
BioTime, Inc. BTX 1.00 1.24 0.30 0.94 6.38 %
CBL & Associates Properties, Inc. CBL 1.00 1.19 0.25 0.94 6.38 %
First Trust ISE-Revere Natural Gas FCG 17.00 17.28 1.30 15.98 6.38 %
Alphabet Inc GOOGL 1,240.00 1,241.70 76.00 1,165.70 6.37 %
Jabil Inc JBL 31.00 31.14 2.00 29.14 6.38 %
Laureate Education Inc LAUR 15.00 15.75 1.65 14.10 6.38 %
Merrimack Pharmaceuticals Inc MACK 5.00 6.00 1.30 4.70 6.38 %
SMTC Corporation (USA) SMTX 2.50 3.45 1.10 2.35 6.38 %
Lear Corporation LEA 155.00 157.84 12.10 145.74 6.35 %
M.D.C. Holdings, Inc. MDC 31.00 31.35 2.20 29.15 6.35 %
Wolverine World Wide, Inc. WWW 35.00 36.51 3.60 32.91 6.35 %
AutoZone, Inc. AZO 1,040.00 1,045.02 67.00 978.02 6.34 %
Cadence Bancorp CADE 20.00 20.46 1.65 18.81 6.33 %
Direxion Daily Japan 3X Bull Shares JPNL 53.00 53.35 3.50 49.85 6.32 %
Monarch Casino & Resort, Inc. MCRI 45.00 45.53 3.20 42.33 6.31 %
Stryker Corporation SYK 180.00 180.23 10.90 169.33 6.30 %
Texas Capital Bancshares Inc TCBI 60.00 62.64 6.20 56.44 6.31 %
Msci Inc MSCI 220.00 221.30 14.30 207.00 6.28 %
Six Flags Entertainment Corp SIX 50.00 50.65 3.60 47.05 6.28 %
Secoo Holding Ltd - ADR SECO 10.00 10.06 0.65 9.41 6.27 %
Welbilt Inc WBT 15.00 17.21 3.10 14.12 6.27 %
Magellan Health Inc MGLN 60.00 64.77 8.30 56.47 6.25 %
Evercore Inc EVR 90.00 93.92 9.20 84.72 6.23 %
Performance Food Group Co PFGC 40.00 40.95 3.30 37.65 6.24 %
Eli Lilly And Co LLY 115.00 115.22 6.95 108.27 6.22 %
Fiserv Inc FISV 85.00 85.04 5.00 80.04 6.20 %
Gilead Sciences, Inc. GILD 62.50 62.95 4.10 58.85 6.20 %
T-Mobile Us Inc TMUS 72.50 73.76 5.50 68.26 6.21 %
Lindsay Corporation LNN 85.00 87.34 7.30 80.04 6.20 %
Companhia Brasileira de Distribuicao CBD 22.50 23.79 2.60 21.19 6.18 %
Cheniere Energy, Inc. LNG 62.50 64.96 6.10 58.86 6.18 %
Re/Max Holdings Inc RMAX 40.00 40.97 3.30 37.67 6.19 %
Kansas City Southern KSU 125.00 125.03 7.30 117.73 6.18 %
Ashford Hospitality Trust, Inc. AHT 5.00 5.16 0.45 4.71 6.16 %
Assurant, Inc. AIZ 90.00 93.28 8.50 84.78 6.16 %
Colony Capital Inc CLNY 5.00 5.26 0.55 4.71 6.16 %
Masimo Corporation MASI 120.00 122.44 9.40 113.04 6.16 %
TransUnion TRU 70.00 71.04 5.10 65.94 6.16 %
Valmont Industries, Inc. VMI 130.00 131.66 9.20 122.46 6.16 %
Nordson Corporation NDSN 145.00 146.10 9.50 136.60 6.15 %
EnPro Industries, Inc. NPO 70.00 71.65 5.70 65.95 6.14 %
NRG Energy Inc NRG 40.00 40.99 3.30 37.69 6.13 %
Pampa Energia S.A. (ADR) PAM 22.50 23.55 2.35 21.20 6.13 %
FedEx Corporation FDX 195.00 198.16 14.40 183.76 6.12 %
Norwegian Cruise Line Holdings Ltd NCLH 55.00 56.93 5.10 51.83 6.12 %
Ultra Real Estate ProShares URE 73.00 73.39 4.60 68.79 6.12 %
Verisign, Inc. VRSN 185.00 186.58 12.25 174.33 6.12 %
Broadcom Inc AVGO 310.00 318.60 26.40 292.20 6.09 %
Worthington Industries, Inc. WOR 40.00 40.40 2.70 37.70 6.10 %
Compania de Minas Buenaventura SAA (ADR) BVN 15.00 15.94 1.80 14.14 6.08 %
Celanese Corporation CE 105.00 105.19 6.20 98.99 6.07 %
Cerner Corporation CERN 62.50 62.72 3.80 58.92 6.08 %
Deere & Company DE 165.00 169.04 13.50 155.54 6.08 %
Nextgen Healthcare Inc NXGN 15.00 16.79 2.65 14.14 6.08 %
Delta Air Lines, Inc. DAL 57.50 58.16 3.95 54.21 6.07 %
VanEck Vectors Gold Miners ETF GDX 21.00 21.34 1.54 19.80 6.06 %
California Water Service Group CWT 50.00 50.15 3.00 47.15 6.04 %
Jefferies Financial Group Inc JEF 20.00 20.16 1.30 18.86 6.04 %
iShares Dow Jones US Oil & Gas Exp.(ETF) IEO 61.00 61.13 3.60 57.53 6.03 %
Radware Ltd. RDWR 26.00 26.12 1.60 24.52 6.04 %
Coeur Mining Inc CDE 3.00 3.68 0.85 2.83 6.01 %
Quanex Building Products Corporation NX 15.00 16.65 2.50 14.15 6.01 %
Covanta Holding Corp CVA 17.50 17.56 1.05 16.51 6.00 %
Bank of America Corp BAC 30.00 30.01 1.70 28.31 5.97 %
Sensata Technologies Holding PLC ST 50.00 51.28 4.10 47.18 5.98 %
Synchrony Financial SYF 33.00 33.34 2.20 31.14 5.97 %
Wintrust Financial Corp WTFC 75.00 75.27 4.50 70.77 5.98 %
AXA Equitable Holdings Inc EQH 22.50 22.59 1.35 21.23 5.96 %
Kirby Corporation KEX 75.00 79.48 8.70 70.78 5.96 %
Reliance Steel & Aluminum Co RS 87.50 90.00 7.40 82.60 5.93 %
RYB Education Inc - ADR RYB 7.50 7.88 0.80 7.08 5.93 %
Charles Schwab Corp SCHW 45.00 45.58 3.10 42.48 5.93 %
Univar Inc UNVR 20.00 21.98 3.10 18.88 5.93 %
Grupo Aeroportuario dl Srst SAB CV (ADR) ASR 160.00 163.36 12.30 151.06 5.92 %
Synopsys, Inc. SNPS 115.00 115.98 7.40 108.58 5.91 %
Citrix Systems, Inc. CTXS 100.00 100.13 5.70 94.43 5.90 %
Gartner Inc IT 155.00 157.19 10.80 146.39 5.88 %
Aegion Corp AEGN 17.50 19.43 2.90 16.53 5.87 %
Fortune Brands Home & Security Inc FBHS 47.50 48.97 4.10 44.87 5.86 %
ICICI Bank Ltd (ADR) IBN 11.00 11.53 1.14 10.39 5.87 %
ProShares Ultra Financials ETF UYG 43.00 43.28 2.66 40.62 5.86 %
Market Vectors Biotech ETF BBH 120.00 120.28 6.90 113.38 5.84 %
Collegium Pharmaceutical Inc COLL 12.50 13.51 1.70 11.81 5.84 %
Google Inc. GOOG 1,220.00 1,236.81 84.10 1,152.71 5.84 %
Lazard Ltd LAZ 37.50 37.78 2.35 35.43 5.84 %
Piper Jaffray Companies PJC 75.00 76.16 5.30 70.86 5.84 %
SPX Corp SPXC 35.00 36.87 3.80 33.07 5.84 %
Watts Water Technologies Inc WTS 85.00 85.71 5.40 80.31 5.84 %
Cardiovascular Systems Inc CSII 30.00 34.15 5.80 28.35 5.82 %
VelocityShares 1x Long VSTOXX Futures ETN EVIX 6.00 6.12 0.45 5.67 5.82 %
Installed Building Products Inc IBP 50.00 52.15 4.90 47.25 5.82 %
Capital One Financial Corp. COF 87.50 88.10 5.40 82.70 5.80 %
TriNet Group Inc TNET 55.00 59.98 8.00 51.98 5.81 %
SPDR S&P Metals and Mining (ETF) XME 29.00 29.30 1.89 27.41 5.80 %
Houghton Mifflin Harcourt Co HMHC 7.50 7.54 0.45 7.09 5.78 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZB 17.00 17.62 1.55 16.07 5.79 %
Consol Energy Inc CEIX 30.00 33.27 4.90 28.37 5.75 %
Deutsche X-trackers Harvest CSI 500 China A-Shares Small Cap ETF ASHS 31.00 31.72 2.40 29.32 5.73 %
Churchill Downs, Inc. CHDN 90.00 92.32 7.20 85.12 5.73 %
Southwest Airlines Co LUV 50.00 52.19 4.90 47.29 5.73 %
ProShares Ultra S&P500 (ETF) SSO 120.00 123.69 10.20 113.49 5.74 %
Vishay Precision Group Inc VPG 35.00 37.30 4.20 33.10 5.74 %
Ultra S&P SmallCap600 ProShares SAA 99.00 99.94 6.30 93.64 5.72 %
Hormel Foods Corp HRL 40.00 40.39 2.55 37.84 5.71 %
Primerica, Inc. PRI 125.00 125.95 7.70 118.25 5.71 %
Sprouts Farmers Market Inc SFM 20.00 21.57 2.65 18.92 5.71 %
General Motors Company GM 40.00 40.30 2.45 37.85 5.68 %
Intel Corporation INTC 57.50 58.51 4.10 54.41 5.68 %
Ameriprise Financial, Inc. AMP 140.00 143.30 10.80 132.50 5.66 %
Chemed Corporation CHE 310.00 316.78 23.40 293.38 5.67 %
InterDigital Wireless Inc IDCC 67.50 69.08 5.20 63.88 5.67 %
CBRE Group Inc CBRE 50.00 50.73 3.40 47.33 5.64 %
Gorman-Rupp Co GRC 35.00 35.48 2.35 33.13 5.64 %
Macerich Co MAC 40.00 41.46 3.60 37.86 5.65 %
KLA-Tencor Corp KLAC 120.00 124.20 10.60 113.60 5.63 %
Senior Housing Properties Trust SNH 7.50 8.15 1.05 7.10 5.63 %
Buckle Inc BKE 17.50 19.07 2.50 16.57 5.61 %
Signature Bank SBNY 125.00 126.38 8.00 118.38 5.59 %
Portland General Electric Company POR 50.00 50.26 2.90 47.36 5.57 %
Andersons Inc ANDE 30.00 32.82 4.40 28.42 5.56 %
Dow Inc DOW 57.50 57.77 3.30 54.47 5.56 %
DXC Technology Co DXC 62.50 64.62 5.40 59.22 5.54 %
Korn Ferry KFY 45.00 47.44 4.80 42.64 5.53 %
Conagra Brands Inc CAG 30.00 30.53 2.10 28.43 5.52 %
Affiliated Managers Group, Inc. AMG 110.00 113.67 9.40 104.27 5.50 %
Tanger Factory Outlet Centers Inc. SKT 19.00 19.01 1.00 18.01 5.50 %
Apple Inc. AAPL 200.00 203.86 14.25 189.61 5.48 %
Armstrong World Industries Inc AWI 85.00 86.78 6.20 80.58 5.49 %
The Rubicon Project Inc RUBI 5.00 6.09 1.35 4.74 5.49 %
ProShares UltraPro Short NASDAQ Biotechnology ZBIO 15.00 15.92 1.70 14.22 5.49 %
Ferrari NV RACE 135.00 139.90 11.90 128.00 5.47 %
Simpson Manufacturing Co, Inc. SSD 60.00 63.59 6.70 56.89 5.47 %
Schweitzer-Mauduit International, Inc. SWM 35.00 36.79 3.60 33.19 5.45 %
Acadia Healthcare Company Inc ACHC 25.00 29.51 5.80 23.71 5.44 %
SPDR KBW Regional Banking (ETF) KRE 54.00 54.27 3.05 51.22 5.43 %
Cboe Global Markets Inc CBOE 100.00 101.17 6.30 94.88 5.40 %
GATX Corporation GATX 75.00 78.25 7.10 71.15 5.41 %
Direxion Daily Retail Bull 3X Shares RETL 30.00 30.11 1.65 28.46 5.41 %
Commercial Metals Company CMC 17.00 17.58 1.45 16.13 5.39 %
ManpowerGroup Inc. MAN 95.00 97.05 6.90 90.15 5.38 %
UMB Financial Corp UMBF 65.00 65.68 4.00 61.68 5.38 %
Nike Inc NKE 87.50 89.20 6.15 83.05 5.36 %
Eastman Chemical Company EMN 82.50 84.02 5.70 78.32 5.34 %
Ducommun Incorporated DCO 35.00 39.83 6.60 33.23 5.33 %
St. Joe Co JOE 17.00 17.49 1.35 16.14 5.33 %
NN, Inc. NNBR 7.50 9.72 2.60 7.12 5.34 %
UltraShort MidCap400 ProShares MZZ 16.00 16.29 1.10 15.19 5.33 %
Sherwin-Williams Co SHW 450.00 452.46 25.20 427.26 5.32 %
Thermo Fisher Scientific Inc. TMO 250.00 259.85 22.50 237.35 5.33 %
BOK Financial Corporation BOKF 85.00 86.21 5.50 80.71 5.32 %
Ally Financial Inc ALLY 29.00 29.74 2.20 27.54 5.30 %
Liberty Broadband Corporation (Class C) LBRDK 95.00 95.92 5.70 90.22 5.30 %
Carter's, Inc. CRI 100.00 104.08 9.10 94.98 5.29 %
Lincoln Electric Holdings, Inc. LECO 90.00 91.58 6.10 85.48 5.29 %
Visa Inc V 160.00 160.16 8.20 151.96 5.29 %
Arcturus Therapeutics Ltd ARCT 5.00 7.50 2.75 4.75 5.26 %
Direxion Daily FTSE Europe Bull 3x Shares EURL 29.00 29.25 1.70 27.55 5.26 %
UltraShort FTSE/Xinhua China 25 ProShare FXP 50.00 54.75 7.25 47.50 5.26 %
GCI Liberty Inc GLIBA 55.00 58.55 6.30 52.25 5.26 %
JetBlue Airways Corporation JBLU 16.00 16.95 1.75 15.20 5.26 %
Manchester United PLC MANU 19.00 19.90 1.85 18.05 5.26 %
NewMarket Corporation NEU 425.00 426.45 22.70 403.75 5.26 %
Market Vectors Steel ETF SLX 40.00 40.30 2.30 38.00 5.26 %
ARK ETF Tr/Innovation ETF ARKK 47.00 47.06 2.40 44.66 5.24 %
Danaher Corporation DHR 125.00 126.79 8.00 118.79 5.23 %
Jack in the Box Inc. JACK 75.00 77.98 6.70 71.28 5.22 %
KKR & Co Inc KKR 23.00 23.76 1.90 21.86 5.22 %
Petmed Express Inc PETS 20.00 22.31 3.30 19.01 5.21 %
Curtiss-Wright Corp. CW 110.00 112.37 7.80 104.57 5.19 %
Newmark Group Inc NMRK 7.50 8.38 1.25 7.13 5.19 %
Zayo Group Holdings Inc ZAYO 30.00 31.72 3.20 28.52 5.19 %
LyondellBasell Industries NV LYB 90.00 91.77 6.20 85.57 5.18 %
Tyler Technologies, Inc. TYL 210.00 218.36 18.70 199.66 5.18 %
Arrow Electronics, Inc. ARW 82.50 84.95 6.50 78.45 5.16 %
Metlife Inc MET 45.00 45.31 2.52 42.79 5.16 %
Landec Corporation LNDC 10.00 10.51 1.00 9.51 5.15 %
Phillips 66 PSX 95.00 95.44 5.10 90.34 5.16 %
Waddell & Reed Financial, Inc. WDR 17.50 18.54 1.90 16.64 5.17 %
CSOP FTSE China A50 ETF AFTY 18.00 18.07 0.95 17.12 5.14 %
Norfolk Southern Corp. NSC 195.00 198.66 13.20 185.46 5.14 %
Maxwell Technologies Inc. MXWL 4.00 4.46 0.65 3.81 5.12 %
Abbott Laboratories ABT 72.50 73.90 4.90 69.00 5.07 %
Broadridge Financial Solutions, Inc. BR 110.00 112.78 8.10 104.68 5.08 %
Cummins Inc. CMI 165.00 167.83 10.80 157.03 5.08 %
Magna International Inc. (USA) MGA 55.00 56.64 4.30 52.34 5.08 %
Brunswick Corporation BC 50.00 53.20 5.60 47.60 5.04 %
Gold Resource Corporation GORO 2.50 3.78 1.40 2.38 5.04 %
SPDR KBW Bank (ETF) KBE 44.00 44.14 2.25 41.89 5.04 %
Magnolia Oil & Gas Corp MGY 12.50 13.55 1.65 11.90 5.04 %
Premier Inc PINC 30.00 31.96 3.40 28.56 5.04 %
Sterling Construction Company, Inc. STRL 12.50 13.75 1.85 11.90 5.04 %
Becton Dickinson and Co BDX 220.00 227.91 18.40 209.51 5.01 %
iShares MSCI India ETF INDA 35.00 35.78 2.45 33.33 5.01 %
SPDR S&P Homebuilders (ETF) XHB 41.00 41.08 2.04 39.04 5.02 %
Greenhill & Co., Inc. GHL 22.50 23.93 2.50 21.43 4.99 %
Ipath Series b S&p Gsci Crude Oil Etn OIL 65.00 65.41 3.50 61.91 5.00 %
Opko Health Inc. OPK 2.00 2.40 0.50 1.90 4.99 %
Amgen, Inc. AMGN 175.00 177.46 10.75 166.71 4.97 %
Plexus Corp. PLXS 60.00 61.06 3.90 57.16 4.97 %
ProShares UltraShort S&P500 (ETF) SDS 31.00 31.72 2.19 29.53 4.98 %
The Carlyle Group LP CG 20.00 20.46 1.40 19.06 4.93 %
Robert Half International Inc. RHI 65.00 68.14 6.20 61.94 4.94 %
iShares S&P Latin America 40 Index (ETF) ILF 33.00 33.70 2.25 31.45 4.93 %
Wells Fargo & Co WFC 47.50 47.59 2.32 45.27 4.93 %
Dunkin Brands Group Inc DNKN 75.00 76.19 4.70 71.49 4.91 %
Live Oak Bancshares Inc LOB 15.00 16.60 2.30 14.30 4.90 %
Suncor Energy Inc. (USA) SU 33.00 33.19 1.73 31.46 4.90 %
HD Supply Holdings Inc HDS 42.50 44.43 3.90 40.53 4.86 %
Analog Devices, Inc. ADI 110.00 114.82 9.90 104.92 4.84 %
Allegion PLC ALLE 90.00 93.75 7.90 85.85 4.83 %
FirstCash Inc FCFS 85.00 89.38 8.30 81.08 4.83 %
Materion Corp MTRN 55.00 59.46 7.00 52.46 4.84 %
Tetra Tech, Inc. TTEK 60.00 63.23 6.00 57.23 4.84 %
ChannelAdvisor Corp ECOM 10.00 11.44 1.90 9.54 4.82 %
Fluent Inc FLNT 5.00 6.37 1.60 4.77 4.82 %
Scotts Miracle-Gro Co SMG 80.00 83.02 6.70 76.32 4.82 %
Zimmer Biomet Holdings Inc ZBH 115.00 120.00 10.30 109.70 4.83 %
Union Pacific Corporation UNP 175.00 176.78 9.80 166.98 4.80 %
Valero Energy Corporation VLO 85.00 88.05 6.95 81.10 4.81 %
Berkshire Hathaway Inc. class B B 210.00 210.08 9.65 200.43 4.77 %
Graphic Packaging Holding Company GPK 12.50 12.93 1.00 11.93 4.78 %
Corecivic Inc CXW 20.00 20.64 1.55 19.09 4.77 %
Dr.Reddy's Laboratories Ltd (ADR) RDY 40.00 40.78 2.60 38.18 4.77 %
SPDR S&P Retail (ETF) XRT 45.00 45.33 2.38 42.95 4.77 %
Mondelez International Inc MDLZ 50.00 50.09 2.36 47.73 4.76 %
CBS Corporation CBS 50.00 52.39 4.65 47.74 4.73 %
Cisco Systems, Inc. CSCO 55.00 56.41 3.90 52.51 4.74 %
Medtronic PLC MDT 82.50 84.22 5.45 78.77 4.74 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 187.00 187.38 8.85 178.53 4.74 %
ScanSource, Inc. SCSC 35.00 38.42 5.00 33.42 4.73 %
Taubman Centers, Inc. TCO 50.00 50.84 3.10 47.74 4.73 %
Banco Santander Brasil SA (ADR) BSBR 10.00 11.45 1.90 9.55 4.71 %
Canadian Pacific Railway Limited (USA) CP 210.00 216.25 15.70 200.55 4.71 %
Fiat Chrysler Automobiles NV FCAU 16.00 16.48 1.20 15.28 4.71 %
Home Depot Inc HD 205.00 205.71 9.95 195.76 4.72 %
Illinois Tool Works Inc. ITW 155.00 158.33 10.30 148.03 4.71 %
Mobil'nye Telesistemy PAO (ADR) MBT 8.00 8.09 0.45 7.64 4.71 %
AMETEK, Inc. AME 85.00 86.49 5.30 81.19 4.69 %
Apollo Global Management LLC APO 31.00 31.61 2.00 29.61 4.69 %
Energy Select Sector SPDR (ETF) XLE 67.00 67.19 3.20 63.99 4.70 %
CSX Corporation CSX 77.50 78.98 4.95 74.03 4.69 %
CNX Midstream Partners LP CNXM 15.00 15.33 1.00 14.33 4.68 %
Booz Allen Hamilton Holding Corporation BAH 55.00 56.95 4.40 52.55 4.66 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 47.00 47.12 2.21 44.91 4.65 %
Walt Disney Co DIS 130.00 132.44 8.20 124.24 4.64 %
iShares Russell 2000 Index (ETF) IWM 155.00 155.67 7.54 148.13 4.64 %
Merck & Co., Inc. MRK 72.50 73.19 3.90 69.29 4.63 %
Pacific Biosciences of California PACB 7.00 7.39 0.70 6.69 4.63 %
Compass Minerals International, Inc. CMP 55.00 57.47 4.90 52.57 4.62 %
FactSet Research Systems Inc. FDS 260.00 262.11 13.60 248.51 4.62 %
Snap-on Incorporated SNA 165.00 168.00 10.30 157.70 4.63 %
Blink Charging Co BLNK 2.50 3.09 0.70 2.39 4.60 %
The GEO Group Inc GEO 17.50 19.38 2.65 16.73 4.60 %
Livevol Forward Russell 2000 Index RUT 1,560.00 1,564.16 72.80 1,491.36 4.60 %
Banco Santander SA (ADR) SAN 5.00 5.13 0.35 4.78 4.60 %
Electrameccanica Vehicles Corp SOLO 2.50 3.39 1.00 2.39 4.60 %
Sorrento Therapeutics Inc SRNE 2.50 3.84 1.45 2.39 4.60 %
Tootsie Roll Industries, Inc. TR 38.83 38.97 1.85 37.12 4.61 %
Barclays PLC (ADR) BCS 8.00 8.75 1.10 7.65 4.58 %
Finisar Corporation FNSR 24.00 24.30 1.35 22.95 4.58 %
PureFunds ISE Cyber Security ETF HACK 40.00 40.20 1.95 38.25 4.58 %
QTS Realty Trust Inc QTS 45.00 45.83 2.80 43.03 4.58 %
AT&T Inc. T 32.00 32.04 1.44 30.60 4.58 %
CNOOC Ltd (ADR) CEO 185.00 188.34 11.40 176.94 4.56 %
CME Group Inc CME 175.00 176.30 8.90 167.40 4.54 %
MSC Industrial Direct Co Inc MSM 80.00 83.33 6.80 76.53 4.53 %
Nelnet, Inc. NNI 55.00 58.21 5.60 52.61 4.54 %
Unifi, Inc. UFI 17.50 19.84 3.10 16.74 4.54 %
iShares Dow Jones US Technology (ETF) IYW 200.00 200.95 9.60 191.35 4.52 %
Perspecta Inc PRSP 20.00 21.74 2.60 19.14 4.49 %
SPDR S&P China GXC 104.00 104.34 4.80 99.54 4.48 %
CVR Energy, Inc. CVI 40.00 42.49 4.20 38.29 4.47 %
Kellogg Company K 57.50 58.44 3.40 55.04 4.47 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 49.00 49.15 2.25 46.90 4.48 %
Microsoft Corporation MSFT 120.00 123.37 8.50 114.87 4.47 %
PQ Group Holdings Inc PQG 15.00 16.16 1.80 14.36 4.46 %
Citigroup Inc C 67.50 69.68 5.05 64.63 4.44 %
W. R. Grace & Co GRA 75.00 76.91 5.10 71.81 4.44 %
Oracle Corporation ORCL 52.50 54.52 4.25 50.27 4.44 %
Technology Select Sector Index SIXT 780.00 781.77 34.90 746.87 4.44 %
Service Corporation International SCI 40.00 41.31 3.00 38.31 4.41 %
Vanguard Energy ETF VDE 90.00 90.79 4.60 86.19 4.42 %
iShares Dow Jones Transport. Avg. (ETF) IYT 195.00 197.57 10.80 186.77 4.41 %
UltraShort Technology ProShares REW 9.00 9.02 0.40 8.62 4.40 %
CNO Financial Group Inc CNO 16.00 16.93 1.60 15.33 4.37 %
J2 Global Inc JCOM 85.00 88.44 7.00 81.44 4.37 %
Primoris Services Corp PRIM 20.00 21.86 2.70 19.16 4.36 %
UltraShort Lehman 20+ Trsy ProShares TBT 34.00 34.06 1.48 32.58 4.36 %
KeyCorp KEY 16.00 16.80 1.46 15.34 4.34 %
Pfizer Inc. PFE 39.00 39.38 2.00 37.38 4.33 %
Vanguard Emerging Markets Stock Index Fd VWO 44.00 44.02 1.85 42.17 4.34 %
Advanced Drainage Systems Inc WMS 25.00 27.46 3.50 23.96 4.34 %
Barnes Group Inc. B 50.00 53.93 6.00 47.93 4.32 %
National CineMedia, Inc. NCMI 7.50 7.54 0.35 7.19 4.31 %
BB&T Corporation BBT 49.00 49.36 2.38 46.98 4.30 %
Technology Select Sector SPDR Fund XLK 77.00 77.82 4.00 73.82 4.31 %
Accenture Plc ACN 175.00 178.61 10.80 167.81 4.28 %
First Bancorp FBNC 35.00 36.51 2.95 33.56 4.29 %
Hartford Financial Services Group Inc HIG 50.00 50.94 3.00 47.94 4.30 %
Cheniere Energy Partners LP CQP 42.00 42.43 2.15 40.28 4.27 %
Verisk Analytics, Inc. VRSK 135.00 137.99 8.50 129.49 4.26 %
Albany International Corp. AIN 70.00 73.75 6.60 67.15 4.24 %
Fortive Corp FTV 85.00 88.49 6.95 81.54 4.24 %
AVX Corporation AVX 17.50 18.69 1.90 16.79 4.23 %
Fidelity National Financial Inc FNF 38.00 38.91 2.45 36.46 4.22 %
Interactive Brokers Group, Inc. IBKR 50.00 54.97 7.00 47.97 4.23 %
US Ecology Inc ECOL 55.00 59.18 6.40 52.78 4.21 %
Genesis Energy, L.P. GEL 22.50 22.79 1.20 21.59 4.21 %
iShares MSCI Emerging Markets Indx (ETF) EEM 44.00 44.55 2.32 42.23 4.19 %
Gildan Activewear Inc (USA) GIL 35.00 37.19 3.60 33.59 4.20 %
Ingersoll-Rand PLC IR 110.00 112.77 7.20 105.57 4.20 %
Lockheed Martin Corporation LMT 310.00 314.31 16.80 297.51 4.20 %
Mesabi Trust MSB 30.00 30.89 2.10 28.79 4.20 %
Choice Hotels International Inc CHH 80.00 82.19 5.40 76.79 4.18 %
CyrusOne Inc CONE 55.00 56.89 4.10 52.79 4.19 %
Industrial Select Sector SPDR Fund XLI 78.00 78.31 3.45 74.86 4.19 %
GLOBAL X ROBOTICS & ARTIFICI BOTZ 21.00 21.76 1.60 20.16 4.17 %
CSG Systems International, Inc. CSGS 40.00 43.80 5.40 38.40 4.17 %
Extra Space Storage, Inc. EXR 100.00 100.70 4.70 96.00 4.17 %
Matson Inc MATX 35.00 39.30 5.70 33.60 4.17 %
Navigator Holdings Ltd NVGS 10.00 10.95 1.35 9.60 4.17 %
Par Pacific Holdings Inc PARR 17.50 19.00 2.20 16.80 4.17 %
PowerShares India PIN 25.00 25.66 1.65 24.01 4.12 %
Air Products & Chemicals, Inc. APD 195.00 198.10 10.80 187.30 4.11 %
Eagle Bancorp, Inc. EGBN 50.00 54.43 6.40 48.03 4.10 %
PerkinElmer, Inc. PKI 90.00 94.15 7.70 86.45 4.11 %
Tenaris SA (ADR) TS 27.50 29.32 2.90 26.42 4.11 %
Materials Select Sector Index SIXB 610.00 611.40 25.40 586.00 4.10 %
Global X Social Media Index ETF SOCL 33.00 33.20 1.50 31.70 4.10 %
Credit Suisse Group AG (ADR) CS 13.00 13.44 0.95 12.49 4.08 %
Philip Morris International Inc. PM 82.50 84.51 5.25 79.26 4.09 %
Financial Select Sector SPDR Fund XLF 27.00 27.34 1.40 25.94 4.09 %
SK Telecom Co Ltd (ADR) SKM 22.50 23.82 2.20 21.62 4.07 %
Progress Software Corp PRGS 40.00 44.64 6.20 38.44 4.06 %
Verizon Communications Inc. VZ 57.50 58.04 2.78 55.26 4.05 %
Consumer Discretionary SPDR (ETF) XLY 119.00 119.26 4.90 114.36 4.06 %
iShares MSCI Taiwan Index (ETF) EWT 36.00 36.17 1.57 34.60 4.05 %
McCormick & Company, Incorporated MKC 150.00 154.37 10.20 144.17 4.04 %
iShares Dow Jones US Basic Mater. (ETF) IYM 95.00 95.64 4.30 91.34 4.01 %
Ormat Technologies, Inc. ORA 55.00 57.68 4.80 52.88 4.01 %
Livevol Forward Russell 1000 Growth Index RLG 1,560.00 1,561.28 61.50 1,499.78 4.02 %
Regis Corporation RGS 17.50 19.73 2.90 16.83 3.98 %
Consumer Discretionary Select Sector Index SIXY 1,200.00 1,204.26 50.30 1,153.96 3.99 %
Sandstorm Gold Ltd. SAND 5.00 5.46 0.65 4.81 3.95 %
Vanguard Health Care ETF VHT 161.00 161.48 6.60 154.88 3.95 %
First Trust Health Care AlphaDEX Fund FXH 71.00 71.11 2.80 68.31 3.94 %
Dril-Quip, Inc. DRQ 40.00 44.49 6.00 38.49 3.92 %
Procter & Gamble Co PG 105.00 106.05 5.00 101.05 3.91 %
Industrials Select Sector Index SIXI 780.00 786.15 35.50 750.65 3.91 %
TriMas Corp TRS 30.00 32.37 3.50 28.87 3.91 %
iShares MSCI Cntry Asa Jpn Idx Fnd ETF AAXJ 73.00 73.26 3.00 70.26 3.90 %
Guggenheim BRIC ETF EEB 37.00 37.11 1.50 35.61 3.90 %
Forrester Research, Inc. FORR 45.00 49.61 6.30 43.31 3.90 %
Genpact Limited G 35.00 35.99 2.30 33.69 3.89 %
Knoll Inc KNL 20.00 20.30 1.05 19.25 3.90 %
Western Alliance Bancorporation WAL 40.00 44.30 5.80 38.50 3.90 %
iShares Russell Microcap Index (ETF) IWC 93.00 93.03 3.50 89.53 3.88 %
JPMorgan Chase & Co. JPM 110.00 113.45 7.55 105.90 3.87 %
MSCI Emerging Markets Index Option MXEF 1,090.00 1,092.52 43.20 1,049.32 3.88 %
Texas Roadhouse Inc TXRH 55.00 59.85 6.90 52.95 3.87 %
Materials Select Sector SPDR XLB 57.00 57.81 2.93 54.88 3.86 %
Prudential Financial Inc PRU 100.00 103.84 7.55 96.29 3.85 %
American Express Company AXP 110.00 113.68 7.75 105.93 3.84 %
Wheaton Precious Metals Corp WPM 20.00 21.96 2.70 19.26 3.84 %
Archer Daniels Midland Co ADM 42.00 42.77 2.32 40.45 3.83 %
Bright Horizons Family Solutions Inc BFAM 125.00 125.49 5.10 120.39 3.83 %
Milacron Holdings Corp MCRN 12.50 14.99 2.95 12.04 3.82 %
Nasdaq Inc NDAQ 87.50 89.98 5.70 84.28 3.82 %
International Business Machines Corp. IBM 140.00 140.33 5.45 134.88 3.80 %
iShares Core MSCI Emerging Markets ETF IEMG 53.00 53.61 2.55 51.06 3.80 %
Health Care SPDR (ETF) XLV 85.00 85.90 4.00 81.90 3.79 %
Direxion Daily CSI 300 China A Share Bear 1X Shares CHAD 27.00 27.82 1.80 26.02 3.77 %
Cincinnati Financial Corporation CINF 85.00 86.52 4.60 81.92 3.76 %
Dover Corp DOV 95.00 97.75 6.20 91.55 3.77 %
Cinemark Holdings, Inc. CNK 40.00 42.25 3.70 38.55 3.75 %
SPDR S&P 500 ETF Trust SPY 290.00 290.02 10.52 279.50 3.76 %
Central Garden & Pet Company CENTA 22.50 23.84 2.15 21.69 3.73 %
Controladora Vuela Co Avcn SA CV (ADR) VLRS 7.50 8.88 1.65 7.23 3.73 %
Market Vectors ChinaAMC A-Share ETF PEK 43.00 43.56 2.10 41.46 3.71 %
Brown & Brown, Inc. BRO 30.00 30.58 1.65 28.93 3.70 %
U.S. Bancorp USB 50.00 51.22 3.00 48.22 3.69 %
Ameren Corp AEE 70.00 70.47 2.95 67.52 3.67 %
iShares MSCI BRIC ETF BKF 44.00 44.09 1.65 42.44 3.68 %
Blackstone Group LP BX 38.00 38.72 2.06 36.66 3.66 %
Intercontinental Exchange Inc ICE 77.50 79.86 5.10 74.76 3.67 %
Health Care Select Sector Index SIXV 860.00 861.57 32.00 829.57 3.67 %
Guggenheim China Small Cap ETF HAO 27.00 27.61 1.55 26.05 3.63 %
Hexcel Corporation HXL 65.00 68.43 5.70 62.73 3.62 %
Altria Group Inc MO 52.50 54.37 3.70 50.67 3.61 %
Financial Select Sector Index SIXM 330.00 336.27 17.80 318.47 3.62 %
BlackBerry Ltd BB 7.50 9.21 1.97 7.24 3.59 %
PowerShares KBW Bank Portfolio KBWB 51.00 51.33 2.10 49.23 3.60 %
Newpark Resources Inc NR 7.50 8.79 1.55 7.24 3.59 %
Standard & Poors 500 Index SPX 2,900.00 2,905.03 104.90 2,800.13 3.57 %
S&P 500 Mini-SPX Options Index XSP 290.00 290.50 10.49 280.01 3.57 %
Columbus McKinnon Corp. CMCO 35.00 40.00 6.20 33.80 3.55 %
Comcast Corporation CMCSA 40.00 42.43 3.80 38.63 3.55 %
Vanguard Russell 2000 ETF VTWO 125.00 125.12 4.40 120.72 3.55 %
Wisdom Tree Investments Inc WETF 7.00 7.86 1.10 6.76 3.55 %
Asure Software Inc ASUR 5.00 7.08 2.25 4.83 3.52 %
Ipath Series b Bloomberg Cotton Subindex Total Return Etn BAL 46.00 46.94 2.50 44.44 3.51 %
Duke Realty Corp DRE 30.00 30.13 1.15 28.98 3.52 %
Meredith Corporation MDP 55.00 59.23 6.10 53.13 3.52 %
ORBCOMM Inc ORBC 5.00 7.33 2.50 4.83 3.52 %
Vanguard Total Stock Market ETF VTI 148.00 148.26 5.30 142.96 3.53 %
EGShares Emerging Markets Consumer ETF ECON 23.00 23.27 1.05 22.22 3.51 %
United Parcel Service, Inc. UPS 110.00 114.15 7.85 106.30 3.48 %
Mid-America Apartment Communities Inc MAA 105.00 106.58 5.10 101.48 3.47 %
VET 25.00 26.41 2.25 24.16 3.48 %
Realty Income Corp O 67.50 68.54 3.30 65.24 3.46 %
Walmart Inc WMT 100.00 103.15 6.50 96.65 3.47 %
Celestica Inc CLS 7.50 8.75 1.50 7.25 3.45 %
ProShares Ultrashort Australian Dollar CROC 53.00 53.59 2.35 51.24 3.44 %
Empire State Realty Trust Inc ESRT 15.00 15.20 0.70 14.50 3.45 %
Outfront Media Inc OUT 22.50 23.65 1.90 21.75 3.45 %
SPDR Dow Jones Industrial Average ETF DIA 265.00 265.55 9.35 256.20 3.43 %
WisdomTree Emerging Markets Eqty Incm Fd DEM 45.00 45.11 1.60 43.51 3.42 %
First Bancorp FBP 11.00 11.44 0.80 10.63 3.43 %
S&P 100 Index RTH OEX 1,285.00 1,287.40 45.10 1,242.30 3.44 %
Emerson Electric Co. EMR 70.00 72.50 4.80 67.70 3.40 %
Mcdonald's Corp MCD 190.00 194.95 11.20 183.75 3.40 %
PowerShares NASDAQ Internet Portfolio PNQI 138.00 138.66 5.20 133.46 3.40 %
American Electric Power Company Inc AEP 82.50 83.00 3.20 79.80 3.38 %
Manulife Financial Corporation (USA) MFC 18.00 18.41 1.00 17.41 3.39 %
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Fund ZROZ 114.00 114.26 4.00 110.26 3.39 %
Kinder Morgan Inc KMI 19.00 19.40 1.02 18.38 3.37 %
Guggenheim S&P 500 Equal Weight ETF RSP 107.00 107.10 3.60 103.50 3.38 %
Alexander & Baldwin Inc ALEX 22.50 23.67 1.90 21.77 3.35 %
Communication Services Select Sector Index SIXC 250.00 256.78 14.90 241.88 3.36 %
Toro Co TTC 70.00 74.03 6.30 67.73 3.35 %
Cracker Barrel Old Country Store, Inc. CBRL 155.00 155.09 5.10 149.99 3.34 %
1/100 Dow Jones Industrial Average DJX 265.00 265.60 9.15 256.45 3.33 %
Hawkins, Inc. HWKN 35.00 39.17 5.30 33.87 3.34 %
Livevol Forward Russell 1000 Value Index RLV 1,220.00 1,229.08 48.50 1,180.58 3.34 %
iShares Dow Jones US Utilities (ETF) IDU 145.00 145.03 4.70 140.33 3.33 %
S&P 100 Index (European Style) XEO 1,285.00 1,287.40 43.80 1,243.60 3.33 %
Digital Turbine Inc APPS 2.50 3.42 1.00 2.42 3.31 %
Dolby Laboratories, Inc. DLB 60.00 64.58 6.50 58.08 3.31 %
PowerShares DWA SmallCap Technical Leaders Portfolio DWAS 49.00 49.68 2.25 47.43 3.31 %
HSBC Holdings plc (ADR) HSBC 43.00 43.25 1.63 41.62 3.32 %
The Coca-Cola Co KO 47.00 47.49 1.99 45.50 3.30 %
Trilogy Metals Inc. TMQ 2.50 2.77 0.35 2.42 3.31 %
Vanguard Small-Cap Index Fund VB 155.00 155.95 5.90 150.05 3.30 %
Spark Therapeutics Inc ONCE 110.00 110.60 4.10 106.50 3.29 %
Anheuser Busch Inbev NV (ADR) BUD 85.00 89.96 7.65 82.31 3.27 %
SPDR S&P MidCap 400 ETF MDY 355.00 355.77 12.00 343.77 3.27 %
Smith & Nephew plc (ADR) SNN 35.00 37.99 4.10 33.89 3.28 %
Huttig Building Products Inc HBP 2.50 2.72 0.30 2.42 3.26 %
Easterly Government Properties Inc DEA 17.50 17.60 0.65 16.95 3.24 %
iShares S&P 500 Index (ETF) IVV 290.00 291.97 11.10 280.87 3.25 %
Guggenheim China Real Estate ETF TAO 29.00 29.79 1.70 28.09 3.25 %
iShares S&P 100 Index (ETF) OEF 129.00 129.05 4.10 124.95 3.24 %
Spire Inc SR 80.00 81.49 4.00 77.49 3.24 %
Axis Capital Holdings Limited AXS 55.00 56.98 3.70 53.28 3.23 %
Vanguard Growth ETF VUG 160.00 161.20 6.20 155.00 3.23 %
Utilities SPDR (ETF) XLU 57.00 57.30 2.08 55.22 3.22 %
Vanguard Utilities ETF VPU 127.00 127.55 4.50 123.05 3.21 %
Exxon Mobil Corporation XOM 80.00 81.16 3.65 77.51 3.21 %
Firsthand Technology Value Fund Inc SVVC 10.00 11.94 2.25 9.69 3.20 %
Vanguard Consumer Discretionary ETF VCR 180.00 180.43 6.00 174.43 3.19 %
3M Co MMM 210.00 218.88 15.35 203.53 3.18 %
PowerShares FTSE RAFI US 1500 Small-Mid Portfolio PRFZ 130.00 130.99 5.00 125.99 3.18 %
Johnson & Johnson JNJ 135.00 137.55 6.70 130.85 3.17 %
SPDR S&P Insurance ETF KIE 32.00 32.27 1.25 31.02 3.16 %
PowerShares WilderHill Clean Energy(ETF) PBW 28.00 28.49 1.35 27.14 3.17 %
CANNTRUST HOLDINGS INC. CTST 5.00 7.10 2.25 4.85 3.09 %
CVB Financial Corp. CVBF 20.00 21.40 2.00 19.40 3.09 %
Honeywell International Inc. HON 165.00 169.04 9.00 160.04 3.10 %
Waste Connections Inc (USA) WCN 85.00 88.54 6.10 82.44 3.11 %
NextEra Energy Inc NEE 185.00 189.35 9.90 179.45 3.09 %
Energy Select Sector Index SIXE 670.00 678.95 29.00 649.95 3.08 %
Entergy Corporation ETR 92.50 93.46 3.70 89.76 3.05 %
China Mobile Ltd. (ADR) CHL 47.50 48.20 2.10 46.10 3.04 %
Nutrien Ltd. NTR 50.00 54.03 5.50 48.53 3.03 %
Omega Healthcare Investors Inc OHI 35.00 35.72 1.75 33.97 3.03 %
PepsiCo, Inc. PEP 125.00 127.13 5.80 121.33 3.02 %
Red Hat Inc RHT 180.00 181.91 7.20 174.71 3.03 %
Sun Communities Inc SUI 115.00 119.11 7.50 111.61 3.04 %
ACCO Brands Corporation ACCO 7.50 8.83 1.55 7.28 3.02 %
iShares MSCI Japan ETF EWJ 55.00 55.35 1.97 53.38 3.03 %
Vanguard REIT Index Fund VNQ 85.00 85.50 3.00 82.50 3.03 %
iShares US Real Estate ETF IYR 85.00 85.68 3.15 82.53 2.99 %
Livevol Forward Russell 1000 Index RUI 1,600.00 1,608.93 55.50 1,553.43 3.00 %
Andeavor Logistics LP ANDX 32.50 33.11 1.55 31.56 2.98 %
Ford Motor Company F 9.00 9.56 0.82 8.74 2.97 %
Bank of New York Mellon Corp BK 45.00 48.41 4.70 43.70 2.96 %
Sanofi SA (ADR) SNY 41.00 41.32 1.50 39.82 2.96 %
WisdomTree Emerging Mkts Small Cp Div Fd DGS 48.00 48.59 1.95 46.64 2.92 %
SEI Investments Company SEIC 55.00 58.34 4.90 53.44 2.92 %
Capital Product Partners L.P. CPLP 10.00 11.12 1.40 9.72 2.88 %
iShares S&P MidCap 400 Value Index (ETF) IJJ 163.00 163.73 5.30 158.43 2.88 %
MPLX LP MPLX 31.00 31.73 1.60 30.13 2.89 %
Office Properties Income Trust OPI 25.00 27.40 3.10 24.30 2.88 %
SunCoke Energy Inc SXC 7.50 8.44 1.15 7.29 2.88 %
Consumer Staples Select Sector Index SIXR 570.00 571.32 17.20 554.12 2.87 %
Vanguard Small-Cap Value ETF VBR 132.00 132.32 4.00 128.32 2.87 %
Market Vectors Retail ETF RTH 107.00 107.83 3.80 104.03 2.85 %
Paychex, Inc. PAYX 80.00 81.59 3.80 77.79 2.84 %
Powershares Water Resource Portfolio PHO 34.00 34.31 1.25 33.06 2.84 %
iShares MSCI Italy Index (ETF) EWI 28.00 28.33 1.10 27.23 2.83 %
Gentex Corporation GNTX 20.00 22.30 2.85 19.45 2.83 %
iShares S&P MidCap 400 Growth (ETF) IJK 220.00 223.24 9.30 213.94 2.83 %
VICI Properties Inc VICI 20.00 21.90 2.45 19.45 2.83 %
Public Storage PSA 210.00 217.46 13.20 204.26 2.81 %
Vanguard Small-Cap Growth ETF VBK 181.00 181.85 5.80 176.05 2.81 %
Chevron Corporation CVX 115.00 119.87 8.00 111.87 2.80 %
SPDR Gold Trust (ETF) GLD 120.00 120.39 3.65 116.74 2.79 %
LATAM Airlines Group SA (ADR) LTM 10.00 10.88 1.15 9.73 2.77 %
Piedmont Office Realty Trust, Inc. PDM 20.00 20.51 1.05 19.46 2.77 %
ServisFirst Bancshares, Inc. SFBS 30.00 33.59 4.40 29.19 2.77 %
American States Water Co AWR 65.00 69.07 5.80 63.27 2.73 %
Intrepid Potash, Inc. IPI 3.00 3.82 0.90 2.92 2.74 %
Vanguard Europe Pacific ETF VEA 42.00 42.03 1.15 40.88 2.74 %
Utilities Select Sector Index SIXU 570.00 579.31 24.30 555.01 2.70 %
Sasol Limited (ADR) SSL 30.00 33.21 4.00 29.21 2.70 %
Ares Management Corp ARES 22.50 24.46 2.55 21.91 2.69 %
Viacom Inc VIA 35.00 36.39 2.30 34.09 2.67 %
Vanguard FTSE Pacific ETF VPL 66.00 66.94 2.65 64.29 2.66 %
Leggett & Platt, Inc. LEG 40.00 43.27 4.30 38.97 2.64 %
PJT Partners Inc PJT 40.00 41.62 2.65 38.97 2.64 %
El Paso Electric Company EE 55.00 58.89 5.30 53.59 2.63 %
SAP SE (ADR) SAP 110.00 112.97 5.80 107.17 2.64 %
NetScout Systems, Inc. NTCT 25.00 29.66 5.30 24.36 2.63 %
Steven Madden, Ltd. SHOO 30.00 33.53 4.30 29.23 2.63 %
Spartan Motors Inc SPAR 7.50 9.56 2.25 7.31 2.60 %
ProShares Ultra Yen YCL 54.00 54.43 1.80 52.63 2.60 %
Global x Nasdaq China Technology Etf CHIC 27.00 27.37 1.05 26.32 2.58 %
First Hawaiian Inc FHB 25.00 26.77 2.40 24.37 2.59 %
SPDR S&P Capital Markets ETF KCE 56.00 56.89 2.30 54.59 2.58 %
Life Storage Inc LSI 90.00 94.23 6.50 87.73 2.59 %
MSCI EAFE Index Option MXEA 1,920.00 1,920.41 48.70 1,871.71 2.58 %
Consumer Staples Select Sect. SPDR (ETF) XLP 56.00 56.87 2.27 54.60 2.56 %
American Water Works Company Inc AWK 100.00 104.71 7.20 97.51 2.55 %
Ardagh Group SA ARD 12.50 13.89 1.70 12.19 2.54 %
CRH PLC (ADR) CRH 30.00 33.86 4.60 29.26 2.53 %
Vanguard Mid-Cap Growth ETF VOT 145.00 145.53 4.10 141.43 2.52 %
PetroChina Company Limited (ADR) PTR 60.00 64.63 6.10 58.53 2.51 %
Vornado Realty Trust VNO 65.00 67.01 3.60 63.41 2.51 %
BioCryst Pharmaceuticals, Inc. BCRX 7.00 7.93 1.10 6.83 2.49 %
Chunghwa Telecom Co., Ltd (ADR) CHT 35.00 35.40 1.25 34.15 2.49 %
Morningstar, Inc. MORN 130.00 134.84 8.00 126.84 2.49 %
iShares Select Dividend ETF DVY 100.00 100.29 2.70 97.59 2.47 %
U.S. GLOBAL JETS ETF JETS 31.00 31.15 0.90 30.25 2.48 %
Aberdeen Standard Silver ETF Trust SIVR 14.00 14.56 0.90 13.66 2.49 %
Aberdeen Standard Gold ETF Trust SGOL 122.00 122.87 3.80 119.07 2.46 %
Valley National Bancorp VLY 10.00 10.26 0.50 9.76 2.46 %
Loews Corporation L 45.00 48.83 4.90 43.93 2.44 %
Cedar Fair, L.P. FUN 50.00 53.82 5.00 48.82 2.42 %
Hannon Armstrong Sustnbl Infrstr Cap Inc HASI 25.00 25.61 1.20 24.41 2.42 %
Sunoco LP SUN 30.00 30.29 1.00 29.29 2.42 %
Chemical Financial Corporation CHFC 40.00 44.16 5.10 39.06 2.41 %
iShares MSCI Emerging Markets Minimum Volatility ETF EEMV 59.00 59.87 2.25 57.62 2.40 %
Home Bancshares Inc HOMB 17.50 19.14 2.05 17.09 2.40 %
British American Tobacco PLC (ADR) BTI 35.00 39.79 5.60 34.19 2.37 %
Canadian Imperial Bank of Commerce (USA) CM 80.00 82.95 4.80 78.15 2.37 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 26.00 26.51 1.10 25.41 2.32 %
Vanguard FTSE Europe ETF VGK 55.00 55.57 1.80 53.77 2.29 %
Market Vectors Gaming ETF BJK 39.00 39.39 1.25 38.14 2.26 %
Acushnet Holdings Corp GOLF 25.00 25.20 0.75 24.45 2.25 %
Steris PLC STE 120.00 122.86 5.50 117.36 2.25 %
Great Western Bancorp Inc GWB 30.00 33.85 4.50 29.35 2.21 %
OGE Energy Corp. OGE 40.00 41.43 2.30 39.13 2.22 %
Aqua America Inc WTR 35.00 37.14 2.90 34.24 2.22 %
Gladstone Commercial Corporation GOOD 20.00 20.52 0.95 19.57 2.20 %
Brookfield Property Partners LP BPY 20.00 20.93 1.35 19.57 2.17 %
ATN International Inc ATNI 55.00 59.85 6.00 53.85 2.14 %
RadNet Inc. RDNT 10.00 12.24 2.45 9.79 2.15 %
ESCO Technologies Inc. ESE 70.00 72.95 4.40 68.55 2.12 %
Marine Products Corp. MPX 12.50 13.89 1.65 12.24 2.12 %
ProShares Short 20+ Year Treasury Fund TBF 22.00 22.10 0.55 21.55 2.09 %
Pebblebrook Hotel Trust PEB 30.00 31.04 1.65 29.39 2.08 %
JPMorgan Alerian MLP Index ETN AMJ 25.00 25.15 0.65 24.50 2.04 %
Century Casinos, Inc. CNTY 7.50 9.05 1.70 7.35 2.04 %
Northfield Bancorp Inc NFBK 12.50 14.35 2.10 12.25 2.04 %
BHP Group PLC (ADR) BBL 45.00 48.72 4.60 44.12 2.01 %
American Homes 4 Rent AMH 22.50 23.31 1.25 22.06 1.99 %
Innovator IBD 50 ETF FFTY 33.00 33.96 1.60 32.36 1.99 %
Kaman Corporation KAMN 60.00 60.94 2.10 58.84 1.97 %
CurrencyShares British Pound Sterling Tr FXB 125.00 125.90 3.30 122.60 1.96 %
iShares MSCI USA Minimum Volatility Index Fund USMV 58.00 58.88 2.00 56.88 1.96 %
Starwood Property Trust, Inc. STWD 22.50 22.57 0.50 22.07 1.95 %
Computer Programs & Systems, Inc. CPSI 25.00 29.33 4.80 24.53 1.92 %
CurrencyShares Euro Trust FXE 107.00 107.06 2.07 104.99 1.91 %
Hospitality Properties Trust HPT 26.00 26.36 0.85 25.51 1.92 %
Lakeland Financial Corporation LKFN 45.00 47.10 2.95 44.15 1.93 %
iShares MSCI EAFE Small Cap Index SCZ 59.00 59.19 1.30 57.89 1.93 %
CurrencyShares Japanese Yen Trust FXY 85.00 85.16 1.75 83.41 1.91 %
iShares MSCI EAFE Index Fund (ETF) EFA 66.00 66.66 1.87 64.79 1.87 %
Vanguard Extended Market ETF VXF 117.00 117.71 2.85 114.86 1.86 %
Apollo Investment Corp. AINV 15.00 15.28 0.55 14.73 1.83 %
Brookfield Asset Management Inc BAM 45.00 48.09 3.90 44.19 1.83 %
Fidus Investment Corp FDUS 15.00 15.33 0.60 14.73 1.83 %
SPDR Portfolio Total Stock Market ETF SPTM 36.00 36.05 0.70 35.35 1.84 %
Spdr Dj Wilshire Large Cap Etf SPLG 34.00 34.09 0.70 33.39 1.83 %
AlphaClone Alternative Alpha ETF ALFA 51.00 51.21 1.10 50.11 1.78 %
Brookfield Infrastructure Partners L.P. BIP 40.00 41.35 2.05 39.30 1.78 %
iShares MSCI China Small-Cap ETF ECNS 47.00 47.18 1.00 46.18 1.78 %
iShares MSCI Canada Index (ETF) EWC 28.00 28.66 1.15 27.51 1.78 %
Pattern Energy Group Inc PEGI 20.00 22.40 2.75 19.65 1.78 %
iShares MSCI Japan Small-Cap ETF SCJ 70.00 70.77 2.00 68.77 1.79 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 122.00 122.90 3.00 119.90 1.75 %
CNH Industrial NV CNHI 10.00 11.23 1.40 9.83 1.73 %
WisdomTree Japan Hedged Small Cap Fund DXJS 40.00 40.33 1.00 39.33 1.70 %
First Trust Large Cap Core AlphaDEX Fund FEX 61.00 61.10 1.10 60.00 1.67 %
PowerShares FTSE RAFI US 1000 (ETF) PRF 116.00 116.70 2.60 114.10 1.67 %
National Grid plc (ADR) NGG 50.00 53.19 4.00 49.19 1.65 %
Ceragon Networks Ltd CRNT 2.50 3.76 1.30 2.46 1.63 %
Enterprise Products Partners L.P. EPD 28.00 28.85 1.30 27.55 1.63 %
Park National Corporation PRK 89.80 94.05 5.70 88.35 1.64 %
Guggenheim Invest S&P 500 Pure Value ETF RPV 65.00 65.70 1.75 63.95 1.64 %
Global X SuperDividend ETF SDIV 18.00 18.01 0.30 17.71 1.64 %
HealthStream, Inc. HSTM 25.00 27.15 2.55 24.60 1.63 %
SunOpta, Inc. (USA) STKL 2.50 3.31 0.85 2.46 1.63 %
CurrencyShares Swiss Franc Trust FXF 91.00 91.51 1.95 89.56 1.61 %
iShares S&P NA Tec.-Mul. Net. Idx. (ETF) IGN 59.00 59.88 1.80 58.08 1.58 %
iShares S&P Global Healthcare Sect.(ETF) IXJ 57.00 57.46 1.35 56.11 1.59 %
Vanguard FTSE All-World ex-US ETF VEU 51.00 51.70 1.50 50.20 1.59 %
CurrencyShares Australian Dollar Trust FXA 71.00 71.50 1.60 69.90 1.57 %
First Trust Consumer Disc AlphaDEX FXD 44.00 44.27 0.95 43.32 1.57 %
Ares Capital Corporation ARCC 17.00 17.34 0.60 16.74 1.55 %
American Campus Communities, Inc. ACC 45.00 47.33 3.00 44.33 1.51 %
Public Service Enterprise Group Inc. PEG 55.00 58.88 4.70 54.18 1.51 %
Allot Ltd. ALLT 7.50 7.99 0.60 7.39 1.49 %
Arch Capital Group Ltd. ACGL 30.00 32.57 3.00 29.57 1.45 %
First Trust Technology AlphaDEX FXL 66.00 66.50 1.45 65.05 1.46 %
Corporate Office Properties Trust OFC 25.00 27.29 2.65 24.64 1.46 %
WisdomTree Japan SmallCap Dividend Fund DFJ 68.00 68.54 1.50 67.04 1.43 %
Sierra Bancorp BSRR 22.50 24.44 2.25 22.19 1.40 %
iShares MSCI EAFE Minimum Volatility Index Fund EFAV 71.00 71.62 1.60 70.02 1.40 %
Lincoln Educational Services Corp LINC 2.50 3.22 0.75 2.47 1.38 %
iShares Barclays 10-20 Year Treasury Bond Fund TLH 134.00 134.94 2.75 132.19 1.37 %
Gerdau SA (ADR) GGB 3.00 3.81 0.85 2.96 1.35 %
iShares Emerging Markets Local LEMB 44.00 44.56 1.15 43.41 1.36 %
iShares S&P Europe 350 Index (ETF) IEV 44.00 44.88 1.45 43.43 1.31 %
Pearson PLC (ADR) PSO 10.00 10.97 1.10 9.87 1.32 %
MGM Growth Properties LLC MGP 30.00 32.41 2.80 29.61 1.30 %
National Retail Properties, Inc. NNN 50.00 51.55 2.20 49.35 1.31 %
PowerShares Gld Drg Haltr USX China(ETF) PGJ 41.00 41.67 1.20 40.47 1.30 %
Direxion NASDAQ-100 Equal Weighted Index Shares QQQE 49.00 49.42 1.05 48.37 1.30 %
BCE Inc. (USA) BCE 45.00 45.43 1.00 44.43 1.28 %
EnLink Midstream LLC ENLC 11.00 12.11 1.25 10.86 1.29 %
Simulations Plus, Inc. SLP 20.00 22.45 2.70 19.75 1.27 %
SPDR S&P 500 Growth ETF SPYG 37.00 37.94 1.40 36.54 1.26 %
Xcel Energy Inc XEL 50.00 54.68 5.30 49.38 1.26 %
NuStar Energy L.P. NS 25.00 27.25 2.55 24.70 1.21 %
PCSB Financial Corp PCSB 17.50 19.14 1.85 17.29 1.21 %
FreightCar America, Inc. RAIL 5.00 7.39 2.45 4.94 1.21 %
SPDR PORTFOLIO SMALL CAP ETF SPSM 30.00 30.84 1.20 29.64 1.21 %
Kennedy-Wilson Holdings Inc KW 20.00 21.62 1.85 19.77 1.16 %
Solar Capital Ltd. SLRC 20.00 21.27 1.50 19.77 1.16 %
Bank of Montreal (USA) BMO 75.00 78.85 4.70 74.15 1.15 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 109.00 109.51 1.70 107.81 1.10 %
SPDR S&P Global Natural Resources ETF GNR 47.00 47.29 0.80 46.49 1.10 %
iShares Barclays 7-10 Year Trasry Bnd Fd IEF 105.00 105.32 1.45 103.87 1.09 %
PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund LTPZ 65.00 65.60 1.30 64.30 1.09 %
iShares MSCI USA Size Factor ETF SIZE 90.00 90.39 1.35 89.04 1.08 %
PowerShares S&P 500 High Beta Portfolio ETF SPHB 43.00 43.84 1.30 42.54 1.08 %
PowerShares DB US Dollar Index Bullish UUP 26.00 26.12 0.40 25.72 1.09 %
iShares MSCI Frontier 100 Fund FM 28.00 28.61 0.90 27.71 1.05 %
CurrencyShares Canadian Dollar Trust FXC 73.00 73.75 1.50 72.25 1.04 %
iShares Core MSCI EAFE ETF IEFA 62.00 62.46 1.10 61.36 1.04 %
PacWest Bancorp PACW 35.00 39.24 4.60 34.64 1.04 %
iShares Interest Rate Hedged High Yield Bond ETF HYGH 90.00 90.04 0.95 89.09 1.02 %
Companhia Siderurgica Nacional (ADR) SID 3.00 3.87 0.90 2.97 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.