In the Money Covered Calls for 11/15/2019 - 145 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
California Resources Corp CRC 19.00 19.41 4.40 15.01 26.58 %
Ion Geophysical Corp IO 7.50 7.68 1.75 5.93 26.48 %
Uxin Ltd (ADR) UXIN 2.00 2.04 0.45 1.59 25.79 %
AMAG Pharmaceuticals, Inc. AMAG 8.00 8.97 2.60 6.37 25.59 %
Marker Therapeutics Inc MRKR 7.50 7.79 1.75 6.04 24.17 %
Reata Pharmaceuticals Inc RETA 85.00 87.40 18.60 68.80 23.55 %
Health Insurance Innovations Inc HIIQ 26.00 26.18 5.00 21.18 22.76 %
MannKind Corporation MNKD 1.00 1.15 0.33 0.81 22.70 %
Savara Inc SVRA 2.50 2.64 0.60 2.04 22.55 %
Assembly Biosciences Inc ASMB 12.50 13.14 2.90 10.24 22.07 %
Direxion Daily Semiconductor Bull 3X SOXL 134.00 134.35 24.40 109.95 21.87 %
Digimarc Corp DMRC 40.00 42.73 9.90 32.83 21.84 %
Ironwood Pharmaceuticals, Inc. IRWD 10.00 10.94 2.65 8.29 20.63 %
Aerie Pharmaceuticals Inc AERI 30.00 30.89 6.00 24.89 20.51 %
McDermott International Inc MDR 8.00 8.35 1.70 6.65 20.30 %
Roku Inc ROKU 100.00 102.56 19.30 83.26 20.11 %
Viking Therapeutics Inc VKTX 8.00 8.02 1.35 6.67 19.94 %
Stamps.com Inc. STMP 40.00 41.28 7.90 33.38 19.83 %
Spectrum Pharmaceuticals, Inc. SPPI 8.00 8.23 1.55 6.68 19.76 %
CryoPort Inc CYRX 17.50 17.82 3.20 14.62 19.70 %
Direxion Daily Natural Gas Related Bear 3X Shares GASX 45.00 45.36 7.70 37.66 19.49 %
HEXO CORP. HEXO 5.00 5.59 1.40 4.19 19.33 %
eHealth, Inc. EHTH 80.00 82.14 15.00 67.14 19.15 %
Immunomedics, Inc. IMMU 13.00 13.12 2.20 10.91 19.10 %
Celldex Therapeutics, Inc. CLDX 2.00 2.53 0.85 1.68 19.05 %
Pyxus International Inc PYX 12.50 14.50 4.00 10.50 19.05 %
Tandem Diabetes Care Inc TNDM 65.00 65.40 10.80 54.60 19.05 %
Jumia Technologies AG - ADR JMIA 25.00 25.63 4.60 21.03 18.88 %
DBV Technologies S.A. DBVT 7.50 8.32 2.00 6.32 18.58 %
ProShares UltraShort DJ-UBS Natural Gas KOLD 35.00 35.12 5.60 29.52 18.56 %
Audentes Therapeutics Inc BOLD 40.00 40.36 6.60 33.76 18.48 %
Polarityte Inc PTE 5.00 5.92 1.70 4.22 18.48 %
Domo Inc DOMO 30.00 30.76 5.40 25.36 18.30 %
Endologix, Inc. ELGX 7.50 7.84 1.50 6.34 18.30 %
Enphase Energy Inc ENPH 17.50 17.65 2.85 14.80 18.24 %
ChemoCentryx Inc CCXI 8.00 8.68 1.90 6.78 17.99 %
Orion Energy Systems, Inc. OESX 2.50 2.77 0.65 2.12 17.92 %
Nektar Therapeutics NKTR 34.00 34.84 6.00 28.84 17.89 %
Omeros Corporation OMER 16.00 16.18 2.60 13.58 17.82 %
AnaptysBio Inc ANAB 55.00 59.33 12.60 46.73 17.70 %
Trade Desk Inc TTD 240.00 241.01 37.10 203.91 17.70 %
Syndax Pharmaceuticals Inc SNDX 7.50 8.63 2.25 6.38 17.55 %
Qudian Inc - ADR QD 8.00 8.21 1.40 6.81 17.47 %
Tesla Inc TSLA 220.00 221.89 34.50 187.39 17.40 %
Cincinnati Bell Inc. CBB 5.00 5.17 0.90 4.27 17.10 %
Carvana Co CVNA 65.00 67.02 11.50 55.52 17.07 %
Sarepta Therapeutics Inc SRPT 125.00 129.92 23.15 106.77 17.07 %
CareDx Inc CDNA 35.00 38.03 8.00 30.03 16.55 %
Mongodb Inc MDB 170.00 170.07 24.20 145.87 16.54 %
Tenet Healthcare Corp THC 20.00 20.66 3.50 17.16 16.55 %
Lumber Liquidators Holdings Inc LL 11.00 11.19 1.75 9.44 16.53 %
Zoom Video Communications Inc ZM 100.00 100.48 14.60 85.88 16.44 %
ProShares UltraShort MSCI Brazil Capped BZQ 23.00 23.26 3.50 19.76 16.40 %
Advanced Micro Devices, Inc. AMD 29.00 29.08 4.15 24.93 16.33 %
Antares Pharma Inc ATRS 2.50 2.90 0.75 2.15 16.28 %
Gogo Inc GOGO 4.00 4.34 0.90 3.44 16.28 %
Cara Therapeutics Inc CARA 20.00 20.61 3.40 17.21 16.21 %
Editas Medicine Inc EDIT 22.50 22.86 3.50 19.36 16.22 %
Pagerduty Inc PD 50.00 53.48 10.40 43.08 16.08 %
Tronox Holdings PLC TROX 11.00 11.38 1.90 9.48 16.03 %
Wayfair Inc W 150.00 153.68 24.30 129.38 15.94 %
TG Therapeutics Inc TGTX 7.00 7.24 1.20 6.04 15.89 %
Zagg Inc ZAGG 7.00 7.15 1.10 6.05 15.70 %
Agios Pharmaceuticals Inc AGIO 50.00 50.76 7.50 43.26 15.58 %
Cytokinetics, Inc. CYTK 11.00 11.18 1.65 9.53 15.42 %
Zovio Inc ZVO 3.00 3.35 0.75 2.60 15.38 %
Insmed Incorporated INSM 26.00 26.75 4.20 22.55 15.30 %
GTT Communications Inc GTT 22.50 22.84 3.30 19.54 15.15 %
Sangamo Therapeutics Inc SGMO 9.00 9.97 2.15 7.82 15.09 %
eGain Corp EGAN 7.50 8.57 2.05 6.52 15.03 %
Nio Inc - ADR NIO 2.00 2.63 0.89 1.74 14.94 %
Yeti Holdings Inc YETI 27.50 29.14 5.20 23.94 14.87 %
Vipshop Holdings Ltd - ADR VIPS 8.00 8.02 1.05 6.97 14.78 %
Transocean LTD RIG 6.00 6.28 1.05 5.23 14.72 %
Direxion Daily Semiconductor Bear 3X SOXS 5.00 5.76 1.40 4.36 14.68 %
BioTelemetry Inc BEAT 50.00 50.01 6.40 43.61 14.65 %
Twilio Inc TWLO 140.00 143.86 21.75 122.11 14.65 %
Anaplan Inc PLAN 50.00 50.84 7.20 43.64 14.57 %
Abercrombie & Fitch Co. ANF 16.00 16.22 2.25 13.97 14.53 %
Alteryx Inc AYX 105.00 108.00 16.30 91.70 14.50 %
Uniti Group Inc UNIT 10.00 10.80 2.05 8.75 14.29 %
S&W Seed Company SANW 2.50 2.59 0.40 2.19 14.16 %
Bed Bath & Beyond Inc. BBBY 11.00 11.57 1.93 9.64 14.11 %
Pinterest Inc PINS 27.00 27.96 4.30 23.66 14.12 %
Sea Ltd (ADR) SE 34.00 34.50 4.70 29.80 14.09 %
Zscaler Inc ZS 75.00 77.14 11.40 65.74 14.09 %
Avis Budget Group Inc. CAR 34.00 34.31 4.50 29.81 14.06 %
e.l.f. Beauty Inc ELF 12.50 13.06 2.10 10.96 14.05 %
Corcept Therapeutics Incorporated CORT 10.00 10.47 1.70 8.77 14.03 %
Universal Display Corporation OLED 180.00 184.08 26.20 157.88 14.01 %
Funko Inc FNKO 22.50 24.24 4.50 19.74 13.98 %
RH RH 110.00 114.77 18.20 96.57 13.91 %
United States Steel Corporation X 14.00 14.66 2.37 12.29 13.91 %
Etsy Inc ETSY 65.00 65.78 8.70 57.08 13.88 %
Inspire Medical Systems Inc INSP 57.50 59.70 9.20 50.50 13.86 %
Alkermes Plc ALKS 22.00 22.55 3.20 19.35 13.70 %
Okta Inc OKTA 130.00 130.87 16.50 114.37 13.67 %
Tailored Brands Inc TLRD 5.00 5.55 1.15 4.40 13.64 %
Zillow Group, Inc. Class C Z 45.00 45.30 5.70 39.60 13.64 %
Skyline Champion Corp SKY 27.00 27.47 3.70 23.77 13.59 %
Boingo Wireless Inc WIFI 19.00 19.73 3.00 16.73 13.57 %
XPO Logistics Inc XPO 55.00 55.03 6.60 48.43 13.57 %
Mercadolibre Inc MELI 620.00 630.66 84.60 546.06 13.54 %
Sunrun Inc RUN 18.00 18.52 2.65 15.87 13.42 %
PagSeguro Digital Ltd PAGS 37.50 37.57 4.50 33.07 13.40 %
Beigene Ltd (ADR) BGNE 120.00 121.36 15.50 105.86 13.36 %
Neptune Wellness Solutions Inc. NEPT 4.00 4.38 0.85 3.53 13.31 %
Ichor Holdings Ltd ICHR 22.50 22.72 2.85 19.87 13.24 %
Karyopharm Therapeutics Inc KPTI 5.00 6.42 2.00 4.42 13.12 %
Acacia Communications, Inc. ACIA 45.00 46.20 6.40 39.80 13.07 %
SAGE Therapeutics Inc SAGE 180.00 182.76 23.50 159.26 13.02 %
Shopify Inc (US) SHOP 320.00 326.85 43.50 283.35 12.93 %
Progenics Pharmaceuticals, Inc. PGNX 5.00 5.23 0.80 4.43 12.87 %
US Xpress Enterprises Inc USX 5.00 5.13 0.70 4.43 12.87 %
bluebird bio Inc BLUE 115.00 119.90 18.00 101.90 12.86 %
Cleveland-Cliffs Inc CLF 10.00 10.05 1.19 8.86 12.85 %
Direxion Daily Latin America Bull 3x Shares LBJ 24.00 24.37 3.10 21.27 12.83 %
Direxion Daily CSI 300 China A Share Bull 2X Shares CHAU 22.00 22.25 2.75 19.50 12.82 %
Smartsheet Inc SMAR 45.00 47.59 7.70 39.89 12.81 %
Chesapeake Energy Corporation CHK 1.50 1.95 0.62 1.33 12.78 %
Pacira Biosciences Inc PCRX 42.50 43.99 6.30 37.69 12.76 %
Frontline Ltd FRO 8.00 8.35 1.25 7.10 12.68 %
Veoneer Inc VNE 17.00 17.69 2.60 15.09 12.66 %
Myriad Genetics, Inc. MYGN 23.00 23.52 3.10 20.42 12.63 %
Commscope Holding Company Inc COMM 16.00 16.01 1.80 14.21 12.60 %
Patterson-UTI Energy, Inc. PTEN 12.00 12.01 1.35 10.66 12.57 %
Coty Inc COTY 13.00 13.05 1.49 11.56 12.46 %
Beyond Meat Inc BYND 150.00 154.01 20.60 133.41 12.44 %
Calumet Specialty Products Partners, L.P CLMT 4.00 4.26 0.70 3.56 12.36 %
Redfin Corp RDFN 18.00 18.52 2.50 16.02 12.36 %
Uranium Energy Corp. UEC 1.00 1.34 0.45 0.89 12.36 %
iRobot Corporation IRBT 90.00 92.21 12.10 80.11 12.35 %
Atlassian Corporation PLC TEAM 130.00 132.93 17.20 115.73 12.33 %
Diebold Nixdorf Inc DBD 7.50 8.83 2.15 6.68 12.28 %
Yext Inc YEXT 20.00 20.07 2.25 17.82 12.23 %
Meet Group Inc MEET 3.00 3.58 0.90 2.68 12.15 %
Benefitfocus Inc BNFT 25.00 26.80 4.50 22.30 12.11 %
Diplomat Pharmacy Inc DPLO 5.00 5.46 1.00 4.46 12.11 %
Dillard's, Inc. DDS 60.00 60.26 6.70 53.56 12.02 %
Switch Inc SWCH 13.00 13.32 1.70 11.62 11.88 %
Oasis Petroleum Inc. OAS 5.00 5.72 1.25 4.47 11.86 %
SurModics, Inc. SRDX 40.00 42.46 6.70 35.76 11.86 %
Coherent, Inc. COHR 125.00 128.68 16.90 111.78 11.83 %
Seabridge Gold, Inc. (USA) SA 13.00 13.03 1.40 11.63 11.78 %
WPX Energy Inc WPX 11.00 11.39 1.55 9.84 11.79 %
Immersion Corporation IMMR 7.50 7.71 1.00 6.71 11.77 %
Exelixis, Inc. EXEL 21.00 21.39 2.60 18.79 11.76 %
Career Education Corp. CECO 18.00 18.71 2.60 16.11 11.73 %
On Deck Capital Inc ONDK 4.00 4.28 0.70 3.58 11.73 %
Sprint Corp S 6.00 6.87 1.50 5.37 11.73 %
Bloom Energy Corp BE 11.00 11.70 1.85 9.85 11.68 %
Elastic NV ESTC 75.00 76.17 9.00 67.17 11.66 %
Solaris Oilfield Infrastructure Inc SOI 15.00 15.54 2.10 13.44 11.61 %
ExOne Co XONE 7.50 7.62 0.90 6.72 11.61 %
Rosetta Stone Inc RST 22.50 23.27 3.10 20.17 11.55 %
Yirendai Ltd - ADR YRD 12.50 14.11 2.90 11.21 11.51 %
DXP Enterprises Inc DXPE 35.00 36.71 5.30 31.41 11.43 %
Nevro Corp NVRO 62.50 64.09 8.00 56.09 11.43 %
Atlas Air Worldwide Holdings, Inc. AAWW 40.00 40.61 4.70 35.91 11.39 %
Intellicheck Inc IDN 5.00 5.44 0.95 4.49 11.36 %
Ligand Pharmaceuticals Inc. LGND 110.00 111.89 13.10 98.79 11.35 %
Mimecast Ltd MIME 45.00 46.63 6.20 40.43 11.30 %
Yelp Inc YELP 32.00 32.82 4.05 28.77 11.23 %
FibroGen Inc FGEN 40.00 44.28 8.30 35.98 11.17 %
Arista Networks Inc ANET 250.00 253.54 28.60 224.94 11.14 %
Ultragenyx Pharmaceutical Inc RARE 60.00 62.59 8.60 53.99 11.13 %
ProShares UltraShort Nasdaq Biotechnology BIS 17.00 17.05 1.75 15.30 11.11 %
Hill International Inc HIL 2.50 2.80 0.55 2.25 11.11 %
American Eagle Outfitters AEO 18.00 18.11 1.90 16.21 11.04 %
Accelerate Diagnostics Inc AXDX 20.00 20.26 2.25 18.01 11.05 %
K12 Inc. LRN 29.00 29.42 3.30 26.12 11.03 %
Yandex NV YNDX 39.00 39.03 3.90 35.13 11.02 %
SM Energy Co SM 10.00 11.81 2.80 9.01 10.99 %
Aluminum Corp. of China Limited (ADR) ACH 9.00 9.01 0.90 8.11 10.97 %
ProShares Ultra Nasdaq Biotechnology BIB 52.00 52.16 5.30 46.86 10.97 %
Beazer Homes USA, Inc. BZH 9.00 9.71 1.60 8.11 10.97 %
StarTek, Inc. SRT 7.50 7.76 1.00 6.76 10.95 %
Caleres Inc CAL 17.50 18.78 3.00 15.78 10.90 %
Rapid7 Inc RPD 55.00 57.40 7.80 49.60 10.89 %
US Concrete Inc USCR 47.50 47.66 4.80 42.86 10.83 %
MakeMyTrip Limited MMYT 25.00 25.96 3.40 22.56 10.82 %
UltraPro Short Russell2000 SRTY 24.00 24.36 2.70 21.66 10.80 %
TAL Education Group (ADR) TAL 37.00 37.69 4.30 33.39 10.81 %
Wesco Aircraft Holdings Inc WAIR 10.00 10.48 1.45 9.03 10.74 %
Five9 Inc FIVN 50.00 52.86 7.70 45.16 10.72 %
Cellectis SA (ADR) CLLS 15.00 15.20 1.65 13.55 10.70 %
RingCentral Inc RNG 110.00 114.83 15.40 99.43 10.63 %
Antero Resources Corp AR 5.00 5.57 1.05 4.52 10.62 %
Cloudera Inc CLDR 5.00 5.77 1.25 4.52 10.62 %
Castlight Health Inc CSLT 2.50 3.11 0.85 2.26 10.62 %
NeoGenomics, Inc. NEO 22.50 23.34 3.00 20.34 10.62 %
Irhythm Technologies Inc IRTC 75.00 79.61 11.80 67.81 10.60 %
National-Oilwell Varco, Inc. NOV 21.00 21.32 2.33 18.99 10.58 %
YPF SA (ADR) YPF 18.00 18.23 1.95 16.28 10.57 %
Ambarella Inc AMBA 42.50 44.45 6.00 38.45 10.53 %
Liveramp Holdings Inc RAMP 50.00 51.14 5.90 45.24 10.52 %
Acceleron Pharma Inc XLRN 40.00 40.19 4.00 36.19 10.53 %
Aurinia Pharmaceuticals Inc AUPH 6.00 6.18 0.75 5.43 10.50 %
Horizon Therapeutics PLC HZNP 23.00 23.78 2.95 20.83 10.42 %
Zumiez Inc. ZUMZ 25.00 26.15 3.50 22.65 10.38 %
Builders FirstSource, Inc. BLDR 15.00 15.25 1.65 13.60 10.29 %
The Stars Group Inc. TSG 15.00 16.60 3.00 13.60 10.29 %
LGI Homes Inc LGIH 70.00 71.68 8.20 63.48 10.27 %
Zebra Technologies Corp. ZBRA 200.00 200.10 18.70 181.40 10.25 %
Craft Brew Alliance Inc BREW 12.50 13.64 2.30 11.34 10.23 %
Trupanion Inc TRUP 35.00 35.06 3.30 31.76 10.20 %
Allogene Therapeutics Inc ALLO 25.00 26.79 4.10 22.69 10.18 %
GW Pharmaceuticals PLC- ADR GWPH 170.00 173.50 19.20 154.30 10.17 %
Tucows Inc. (USA) TCX 60.00 60.26 5.80 54.46 10.17 %
BlueLinx Holdings Inc. BXC 17.50 19.99 4.10 15.89 10.13 %
Capri Holdings Ltd CPRI 32.50 34.71 5.20 29.51 10.13 %
MACOM Technology Solutions Holdings Inc MTSI 12.50 14.55 3.20 11.35 10.13 %
ServiceNow Inc NOW 280.00 285.81 31.40 254.41 10.06 %
BJs Wholesale Club Holdings Inc BJ 25.00 25.27 2.55 22.72 10.04 %
PDF Solutions, Inc. PDFS 12.50 12.76 1.40 11.36 10.04 %
Ubiquiti Networks Inc UBNT 125.00 128.42 14.80 113.62 10.02 %
Cohu, Inc. COHU 15.00 15.74 2.10 13.64 9.97 %
United Therapeutics Corporation UTHR 75.00 77.50 9.30 68.20 9.97 %
TreeHouse Foods Inc. THS 55.00 55.12 5.10 50.02 9.96 %
Knight-Swift Transportation Holdings Inc KNX 30.00 31.89 4.60 27.29 9.93 %
Zillow Group Inc ZG 40.00 44.59 8.20 36.39 9.92 %
Alexion Pharmaceuticals, Inc. ALXN 130.00 132.41 14.10 118.31 9.88 %
DHI Group Inc DHX 4.00 4.14 0.50 3.64 9.89 %
Freeport-McMoRan Inc FCX 11.00 11.34 1.33 10.01 9.89 %
Activision Blizzard, Inc. ATVI 45.00 45.91 4.95 40.96 9.86 %
Direxion Daily Healthcare Bull 3x Shares CURE 58.00 58.29 5.50 52.79 9.87 %
Catasys, Inc. CATS 17.50 19.23 3.30 15.93 9.86 %
YY Inc (ADR) YY 65.00 69.89 10.70 59.19 9.82 %
North American Construction Group Ltd NOA 10.00 10.61 1.50 9.11 9.77 %
Paylocity Holding Corp PCTY 95.00 97.94 11.40 86.54 9.78 %
Skyworks Solutions Inc SWKS 75.00 75.22 6.90 68.32 9.78 %
Halliburton Company HAL 22.50 22.83 2.33 20.50 9.76 %
AlarmCom Hldg Inc ALRM 52.50 53.64 5.80 47.84 9.74 %
Instructure Inc INST 40.00 41.35 4.90 36.45 9.74 %
D. R. Horton Inc DHI 44.00 44.65 4.55 40.10 9.73 %
FTS International Inc FTSI 5.00 6.26 1.70 4.56 9.65 %
Green Dot Corporation GDOT 45.00 48.14 7.10 41.04 9.65 %
Paycom Software Inc PAYC 220.00 228.16 27.50 200.66 9.64 %
Fitbit Inc FIT 4.00 4.48 0.83 3.65 9.59 %
Hain Celestial Group Inc HAIN 20.00 20.65 2.40 18.25 9.59 %
Covetrus Inc CVET 22.50 23.64 3.10 20.54 9.54 %
Planet Fitness Inc PLNT 75.00 75.97 7.50 68.47 9.54 %
Revlon Inc REV 20.00 22.16 3.90 18.26 9.53 %
Aaron's, Inc. AAN 60.00 61.29 6.50 54.79 9.51 %
Chico's FAS, Inc. CHS 3.00 3.39 0.65 2.74 9.49 %
American Airlines Group Inc AAL 31.00 31.52 3.20 28.32 9.46 %
3D Systems Corporation DDD 8.00 8.96 1.65 7.31 9.44 %
Neurocrine Biosciences, Inc. NBIX 80.00 85.00 11.90 73.10 9.44 %
Boot Barn Holdings Inc BOOT 30.00 34.52 7.10 27.42 9.41 %
Endurance International Group Hldgs Inc EIGI 5.00 5.32 0.75 4.57 9.41 %
Pure Storage Inc PSTG 15.00 16.16 2.45 13.71 9.41 %
TPI Composites Inc TPIC 22.50 24.97 4.40 20.57 9.38 %
Teck Resources Ltd (USA) TECK 22.00 22.59 2.47 20.12 9.34 %
Five Below Inc FIVE 130.00 131.22 12.30 118.92 9.32 %
Regeneron Pharmaceuticals Inc REGN 320.00 320.21 27.50 292.71 9.32 %
Flexion Therapeutics Inc FLXN 10.00 11.65 2.50 9.15 9.29 %
Macy's Inc M 22.00 22.30 2.17 20.13 9.29 %
Splunk Inc SPLK 120.00 124.35 14.50 109.85 9.24 %
Herbalife Nutrition Ltd HLF 42.50 43.61 4.70 38.91 9.23 %
Chipotle Mexican Grill, Inc. CMG 720.00 727.27 67.90 659.37 9.20 %
Xencor Inc XNCR 35.00 35.16 3.10 32.06 9.17 %
Hess Corp. HES 60.00 61.22 6.25 54.97 9.15 %
Microchip Technology Inc. MCHP 85.00 85.09 7.20 77.89 9.13 %
Plantronics Inc PLT 35.00 38.17 6.10 32.07 9.14 %
Wright Medical Group NV WMGI 30.00 30.09 2.60 27.49 9.13 %
Freshpet Inc FRPT 45.00 47.94 6.70 41.24 9.12 %
Qorvo Inc QRVO 62.50 63.89 6.60 57.29 9.09 %
Element Solutions Inc ESI 10.00 10.17 1.00 9.17 9.05 %
Resideo Technologies Inc REZI 20.00 20.99 2.65 18.34 9.05 %
iShares MSCI Turkey ETF TUR 23.00 23.09 2.00 21.09 9.06 %
Rio Algom Limited ROM 118.00 119.25 11.00 108.25 9.01 %
Strategic Education Inc STRA 180.00 180.42 15.30 165.12 9.01 %
Vista Outdoor Inc VSTO 7.50 8.48 1.60 6.88 9.01 %
Cornerstone OnDemand, Inc. CSOD 55.00 55.87 5.40 50.47 8.98 %
Insight Enterprises, Inc. NSIT 55.00 56.18 5.70 50.48 8.95 %
Lam Research Corporation LRCX 180.00 183.07 17.70 165.37 8.85 %
Meritor Inc MTOR 22.50 23.47 2.80 20.67 8.85 %
Cognex Corporation CGNX 45.00 46.36 5.00 41.36 8.80 %
QUALCOMM, Inc. QCOM 72.50 72.73 6.10 66.63 8.81 %
EVO Payments Inc EVOP 30.00 30.88 3.30 27.58 8.77 %
Huntsman Corporation HUN 19.00 19.63 2.15 17.48 8.70 %
J C Penney Company Inc JCP 1.00 1.21 0.29 0.92 8.70 %
Mercer International Inc. MERC 15.00 15.30 1.50 13.80 8.70 %
Mohawk Industries, Inc. MHK 145.00 146.03 12.60 133.43 8.67 %
Itron, Inc. ITRI 60.00 61.23 6.00 55.23 8.64 %
Nielsen Holdings PLC NLSN 23.00 23.42 2.25 21.17 8.64 %
Acuity Brands, Inc. AYI 130.00 134.15 14.40 119.75 8.56 %
Constellium NV CSTM 9.00 9.89 1.60 8.29 8.56 %
Market Vectors Junior Gold Miners ETF GDXJ 34.00 34.37 3.05 31.32 8.56 %
Sanderson Farms, Inc. SAFM 130.00 133.55 13.80 119.75 8.56 %
William Lyon Homes WLH 17.50 18.62 2.50 16.12 8.56 %
Steel Dynamics, Inc. STLD 29.00 29.17 2.45 26.72 8.53 %
United Natural Foods Inc UNFI 7.50 9.11 2.20 6.91 8.54 %
Allergan plc AGN 130.00 130.93 11.10 119.83 8.49 %
Teucrium Corn Fund CORN 17.00 17.02 1.35 15.67 8.49 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 16.00 16.62 1.87 14.75 8.47 %
Ambac Financial Group, Inc. AMBC 15.00 16.93 3.10 13.83 8.46 %
Callaway Golf Co ELY 18.00 18.25 1.65 16.60 8.43 %
Olin Corporation OLN 21.00 21.62 2.25 19.37 8.42 %
Rudolph Technologies Inc RTEC 25.00 25.01 1.95 23.06 8.41 %
Qiwi PLC QIWI 20.00 20.75 2.30 18.45 8.40 %
8x8, Inc. EGHT 22.50 23.86 3.10 20.76 8.38 %
Continental Building Products Inc CBPX 25.00 25.08 2.00 23.08 8.32 %
Adtalem Global Education Inc ATGE 45.00 45.06 3.50 41.56 8.28 %
Cooper Tire & Rubber Co CTB 30.00 30.71 3.00 27.71 8.26 %
Direxion Daily Real Estate Bull 3X Shares DRN 27.00 27.39 2.45 24.94 8.26 %
Owens Corning OC 50.00 51.39 5.20 46.19 8.25 %
Arcosa Inc ACA 35.00 36.54 4.20 32.34 8.23 %
Quotient Technology Inc QUOT 10.00 10.54 1.30 9.24 8.23 %
SVB Financial Group SIVB 210.00 216.18 22.10 194.08 8.20 %
Barrett Business Services, Inc. BBSI 80.00 82.45 8.50 73.95 8.18 %
Foot Locker, Inc. FL 40.00 42.29 5.30 36.99 8.14 %
Ternium SA (ADR) TX 21.00 21.82 2.40 19.42 8.14 %
Proofpoint Inc PFPT 110.00 113.04 11.30 101.74 8.12 %
Cadence Design Systems Inc CDNS 70.00 71.36 6.60 64.76 8.09 %
GCP Applied Technologies Inc GCP 22.50 22.97 2.15 20.82 8.07 %
Q2 Holdings Inc QTWO 75.00 77.81 8.40 69.41 8.05 %
CF Industries Holdings, Inc. CF 45.00 46.76 5.10 41.66 8.02 %
Group 1 Automotive, Inc. GPI 75.00 77.65 8.20 69.45 7.99 %
Aptiv PLC APTV 77.50 78.40 6.60 71.80 7.94 %
Ultra Basic Materials ProShares UYM 58.00 58.04 4.30 53.74 7.93 %
salesforce.com, inc. CRM 155.00 156.78 13.15 143.63 7.92 %
Direxion Daily Real Estate Bear 3X DRV 6.00 6.21 0.65 5.56 7.91 %
Appian Corp APPN 35.00 39.74 7.30 32.44 7.89 %
Euronet Worldwide, Inc. EEFT 160.00 161.43 13.10 148.33 7.87 %
Tapestry Inc TPR 30.00 31.31 3.50 27.81 7.87 %
Kinross Gold Corporation (USA) KGC 3.50 3.81 0.56 3.25 7.86 %
Gray Television, Inc. GTN 15.00 16.56 2.65 13.91 7.84 %
PGT Innovations Inc PGTI 15.00 15.76 1.85 13.91 7.84 %
Schnitzer Steel Industries, Inc. SCHN 24.00 24.66 2.40 22.26 7.82 %
Talend SA ADR TLND 35.00 39.66 7.20 32.46 7.81 %
Agnico Eagle Mines Ltd (USA) AEM 50.00 50.30 3.90 46.40 7.76 %
Chegg Inc CHGG 35.00 39.28 6.80 32.48 7.76 %
Helen of Troy Limited HELE 135.00 136.67 11.40 125.27 7.77 %
Noble Energy, Inc. NBL 20.00 21.56 3.00 18.56 7.76 %
TIM Participacoes SA (ADR) TSU 15.00 15.37 1.45 13.92 7.76 %
Mammoth Energy Services Inc TUSK 5.00 6.74 2.10 4.64 7.76 %
OSI Systems, Inc. OSIS 110.00 112.89 10.80 102.09 7.75 %
Malibu Boats Inc MBUU 35.00 37.79 5.30 32.49 7.73 %
eBay Inc EBAY 40.00 40.05 2.91 37.14 7.70 %
L Brands Inc LB 22.50 24.59 3.70 20.89 7.71 %
Magenta Therapeutics Inc MGTA 15.00 16.18 2.25 13.93 7.68 %
Generac Holdings Inc. GNRC 67.50 68.60 5.90 62.70 7.66 %
Nomad Foods Ltd NOMD 20.00 20.48 1.90 18.58 7.64 %
Trinseo S.A. TSE 40.00 40.86 3.70 37.16 7.64 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 43.00 43.36 3.40 39.96 7.61 %
Groupon Inc GRPN 3.00 3.45 0.66 2.79 7.53 %
Golden Star Resources Ltd. (USA) GSS 4.00 4.32 0.60 3.72 7.53 %
LexinFintech Holdings Ltd - ADR LX 10.00 11.75 2.45 9.30 7.53 %
Williams-Sonoma, Inc. WSM 60.00 61.30 5.50 55.80 7.53 %
Forescout Technologies Inc FSCT 30.00 34.31 6.40 27.91 7.49 %
Stericycle Inc SRCL 45.00 46.77 4.90 41.87 7.48 %
Shutterstock Inc SSTK 37.50 39.99 5.10 34.89 7.48 %
Keysight Technologies Inc KEYS 85.00 86.41 7.30 79.11 7.45 %
Nexstar Media Group Inc NXST 100.00 101.78 8.70 93.08 7.43 %
Aerojet Rocketdyne Holdings Inc AJRD 40.00 42.74 5.50 37.24 7.41 %
OFG Bancorp OFG 20.00 20.62 2.00 18.62 7.41 %
Integer Holdings Corp ITGR 80.00 83.19 8.70 74.49 7.40 %
Copa Holdings, S.A. CPA 95.00 97.07 8.60 88.47 7.38 %
Marvell Technology Group Ltd. MRVL 23.00 23.91 2.49 21.42 7.38 %
L.B. Foster Co FSTR 22.50 23.81 2.85 20.96 7.35 %
Kratos Defense & Security Solutions, Inc KTOS 20.00 22.23 3.60 18.63 7.35 %
Kornit Digital Ltd KRNT 25.00 28.49 5.20 23.29 7.34 %
Lennar Corporation LEN 50.00 51.33 4.75 46.58 7.34 %
Air Lease Corp AL 40.00 40.27 3.00 37.27 7.32 %
Booking Holdings Inc BKNG 1,875.00 1,880.00 133.00 1,747.00 7.33 %
Urogen Pharma Ltd URGN 30.00 34.55 6.60 27.95 7.33 %
Market Vectors Semiconductor ETF SMH 107.00 107.11 7.40 99.71 7.31 %
CarGurus Inc CARG 35.00 38.92 6.30 32.62 7.30 %
Federal Agricultural Mortgage Corp. AGM 70.00 70.36 5.10 65.26 7.26 %
VF Corp VFC 87.50 88.37 6.80 81.57 7.27 %
Occidental Petroleum Corporation OXY 50.00 50.62 4.00 46.62 7.25 %
Intuitive Surgical, Inc. ISRG 520.00 527.01 42.00 485.01 7.21 %
Ultra Semiconductor ProShares USD 38.00 38.84 3.40 35.44 7.22 %
MSG Networks Inc MSGN 20.00 21.31 2.65 18.66 7.18 %
NV5 Global Inc NVEE 75.00 78.97 9.00 69.97 7.19 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 14.00 14.06 1.00 13.06 7.20 %
Evertec Inc EVTC 30.00 30.59 2.60 27.99 7.18 %
Louisiana-Pacific Corporation LPX 25.00 25.28 1.95 23.33 7.16 %
MEDNAX Inc MD 22.50 24.60 3.60 21.00 7.14 %
Godaddy Inc GDDY 70.00 72.14 6.80 65.34 7.13 %
NOW Inc DNOW 12.50 14.02 2.35 11.67 7.11 %
OneMain Holdings Inc OMF 32.00 32.78 2.90 29.88 7.10 %
Ryder System, Inc. R 55.00 56.86 5.50 51.36 7.09 %
VanEck Vectors Gold Miners ETF GDX 25.00 25.21 1.86 23.35 7.07 %
Montage Resources Corp MR 5.00 6.57 1.90 4.67 7.07 %
UltraShort Silver ProShares ZSL 37.00 37.86 3.30 34.56 7.06 %
Barrick Gold Corp (USA) GOLD 15.00 15.60 1.58 14.02 7.03 %
TransDigm Group Incorporated TDG 490.00 497.46 39.50 457.96 7.00 %
Balchem Corporation BCPC 100.00 100.19 6.70 93.49 6.96 %
Boeing Co BA 370.00 371.95 26.00 345.95 6.95 %
Gates Industrial Corp PLC GTES 10.00 10.95 1.60 9.35 6.95 %
Harmony Gold Mining Co. (ADR) HMY 2.00 2.17 0.30 1.87 6.95 %
Science Applications International Corp SAIC 85.00 85.87 6.40 79.47 6.96 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 24.00 24.29 1.85 22.44 6.95 %
Humana Inc HUM 270.00 270.39 17.90 252.49 6.93 %
Novanta Inc (USA) NOVT 90.00 92.26 8.10 84.16 6.94 %
MBIA Inc. MBI 9.00 9.20 0.78 8.42 6.89 %
Akamai Technologies, Inc. AKAM 77.50 78.53 6.00 72.53 6.85 %
Model N Inc MODN 19.00 19.78 2.00 17.78 6.86 %
Arch Coal Inc ARCH 90.00 93.94 9.70 84.24 6.84 %
Ethan Allen Interiors Inc. ETH 20.00 20.12 1.40 18.72 6.84 %
Avantor Inc AVTR 17.50 19.04 2.65 16.39 6.77 %
Edwards Lifesciences Corp EW 190.00 193.39 15.40 177.99 6.75 %
McKesson Corporation MCK 130.00 133.09 11.30 121.79 6.74 %
Ferrari NV RACE 160.00 162.20 12.30 149.90 6.74 %
Schlumberger Limited. SLB 37.50 38.88 3.75 35.13 6.75 %
Market Vectors Rare Earth Strategic Metals ETF REMX 14.00 14.92 1.80 13.12 6.73 %
MarketAxess Holdings Inc. MKTX 330.00 333.07 23.80 309.27 6.70 %
Azul SA (ADR) AZUL 30.00 34.32 6.20 28.12 6.69 %
Perrigo Company PLC PRGO 40.00 44.49 7.00 37.49 6.70 %
Waters Corporation WAT 210.00 212.79 15.90 196.89 6.66 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 25.00 26.69 3.25 23.44 6.66 %
Nokia Oyj (ADR) NOK 5.00 5.16 0.47 4.69 6.61 %
Blackline Inc BL 50.00 54.61 7.70 46.91 6.59 %
Dorman Products Inc. DORM 85.00 86.44 6.70 79.74 6.60 %
Charles River Laboratories Intl. Inc CRL 135.00 138.26 11.60 126.66 6.58 %
Rambus Inc. RMBS 11.00 11.65 1.33 10.32 6.59 %
Orthofix Medical Inc OFIX 50.00 52.32 5.40 46.92 6.56 %
Hilltop Holdings Inc. HTH 20.00 20.22 1.45 18.77 6.55 %
Madison Square Garden Co MSG 280.00 281.49 18.70 262.79 6.55 %
Summit Materials Inc SUM 15.00 17.08 3.00 14.08 6.53 %
Allison Transmission Holdings Inc ALSN 45.00 45.45 3.20 42.25 6.51 %
FleetCor Technologies, Inc. FLT 270.00 279.20 25.70 253.50 6.51 %
Alphabet Inc GOOGL 1,120.00 1,125.19 73.60 1,051.59 6.51 %
State Street Corp STT 55.00 55.54 3.90 51.64 6.51 %
AmerisourceBergen Corp. ABC 82.50 84.48 7.00 77.48 6.48 %
America Movil SAB de CV (ADR) AMX 15.00 15.19 1.10 14.09 6.46 %
iPath Dow Jones-UBS Cocoa Total Return Sub-IndexSM ETN NIB 29.00 29.30 2.05 27.25 6.44 %
O'Reilly Automotive Inc ORLY 370.00 376.38 28.80 347.58 6.45 %
RCI Hospitality Holdings Inc RICK 15.00 17.04 2.95 14.09 6.46 %
Wyndham Destinations Inc WYND 42.50 42.92 3.00 39.92 6.46 %
Fastenal Company FAST 32.50 32.58 2.05 30.53 6.45 %
ConocoPhillips COP 60.00 60.34 3.95 56.39 6.40 %
Google Inc. GOOG 1,120.00 1,122.44 69.80 1,052.64 6.40 %
Amtech Systems, Inc. ASYS 5.00 5.95 1.25 4.70 6.38 %
Casa Systems Inc CASA 5.00 6.45 1.75 4.70 6.38 %
Corning Incorporated GLW 33.00 33.25 2.23 31.02 6.38 %
Tivity Health Inc TVTY 15.00 17.40 3.30 14.10 6.38 %
GasLog Ltd GLOG 12.50 13.36 1.60 11.76 6.29 %
Varian Medical Systems, Inc. VAR 135.00 137.22 10.20 127.02 6.28 %
Anixter International Inc. AXE 55.00 58.56 6.80 51.76 6.26 %
Bank of America Corp BAC 28.00 28.13 1.78 26.35 6.26 %
Laboratory Corp. of America Holdings LH 170.00 170.79 10.80 159.99 6.26 %
Boston Scientific Corporation BSX 41.00 41.69 3.10 38.59 6.25 %
Vulcan Materials Company VMC 130.00 134.95 12.60 122.35 6.25 %
Stewart Information Services Corp STC 40.00 41.25 3.60 37.65 6.24 %
Agilent Technologies Inc A 72.50 73.32 5.05 68.27 6.20 %
Matrix Service Co MTRX 17.50 19.48 3.00 16.48 6.19 %
Greenbrier Companies Inc GBX 25.00 28.65 5.10 23.55 6.16 %
Northrop Grumman Corporation NOC 320.00 322.28 20.80 301.48 6.14 %
Epizyme Inc EPZM 12.50 14.98 3.20 11.78 6.11 %
Harley-Davidson Inc HOG 35.00 36.64 3.65 32.99 6.09 %
Quanta Services Inc PWR 38.00 38.68 2.85 35.83 6.06 %
Cal-Maine Foods Inc CALM 40.00 40.32 2.60 37.72 6.04 %
Denny's Corp DENN 20.00 20.16 1.30 18.86 6.04 %
Santander Consumer USA Holdings Inc SC 23.00 23.54 1.85 21.69 6.04 %
Trueblue Inc TBI 20.00 21.51 2.65 18.86 6.04 %
Tiffany & Co. TIF 90.00 93.62 8.75 84.87 6.04 %
PACCAR Inc PCAR 70.00 71.33 5.30 66.03 6.01 %
CVS Health Corp CVS 52.50 53.68 4.15 49.53 6.00 %
Dollar Tree, Inc. DLTR 110.00 112.18 8.40 103.78 5.99 %
Parker-Hannifin Corp PH 170.00 171.09 10.70 160.39 5.99 %
Sonic Automotive Inc SAH 20.00 22.47 3.60 18.87 5.99 %
Entegris Inc ENTG 35.00 37.84 4.80 33.04 5.93 %
Vectrus Inc VEC 35.00 38.14 5.10 33.04 5.93 %
Pinnacle Financial Partners PNFP 55.00 56.03 4.10 51.93 5.91 %
BWX Technologies Inc BWXT 50.00 50.92 3.70 47.22 5.89 %
Morgan Stanley MS 43.00 43.59 2.98 40.61 5.89 %
Progressive Corp PGR 80.00 80.15 4.60 75.55 5.89 %
CSX Corporation CSX 77.50 78.66 5.45 73.21 5.86 %
Global Payments Inc GPN 160.00 161.04 9.90 151.14 5.86 %
American Equity Investment Life Holding AEL 25.00 26.82 3.20 23.62 5.84 %
International Flavors & Fragrances Inc IFF 145.00 145.71 8.70 137.01 5.83 %
Rockwell Medical Inc RMTI 2.00 2.99 1.10 1.89 5.82 %
Ecopetrol SA (ADR) EC 17.50 18.74 2.20 16.54 5.80 %
Expeditors International of Washington EXPD 75.00 75.39 4.50 70.89 5.80 %
H&E Equipment Services, Inc. HEES 25.00 28.23 4.60 23.63 5.80 %
Legg Mason Inc LM 37.00 37.07 2.10 34.97 5.80 %
Manhattan Associates, Inc. MANH 65.00 69.14 7.70 61.44 5.79 %
Patrick Industries, Inc. PATK 45.00 48.05 5.50 42.55 5.76 %
C.H. Robinson Worldwide Inc CHRW 82.50 83.03 5.00 78.03 5.73 %
Cytosorbents Corp CTSO 5.00 6.53 1.80 4.73 5.71 %
Rayonier Advanced Materials Inc RYAM 5.00 6.68 1.95 4.73 5.71 %
Sterling Bancorp STL 20.00 20.57 1.65 18.92 5.71 %
Apogee Enterprises Inc APOG 35.00 38.12 5.00 33.12 5.68 %
Actuant Corporation ATU 22.50 23.99 2.70 21.29 5.68 %
Walt Disney Co DIS 140.00 140.26 7.80 132.46 5.69 %
Campbell Soup Company CPB 40.00 40.70 2.85 37.85 5.68 %
Owens-Illinois Inc OI 16.00 16.94 1.80 15.14 5.68 %
Regal Beloit Corp RBC 80.00 81.10 5.40 75.70 5.68 %
ANGI Homeservices Inc ANGI 12.50 14.58 2.75 11.83 5.66 %
Cintas Corporation CTAS 230.00 232.38 14.70 217.68 5.66 %
iShares Expanded Tech-Software ETF IGV 220.00 220.61 12.40 208.21 5.66 %
Minerals Technologies Inc MTX 50.00 53.62 6.30 47.32 5.66 %
Nice Ltd (ADR) NICE 135.00 138.36 10.60 127.76 5.67 %
Panhandle Oil and Gas Inc. PHX 12.50 13.38 1.55 11.83 5.66 %
Camtek LTD. CAMT 7.50 8.50 1.40 7.10 5.63 %
HP Inc HPQ 20.00 20.70 1.77 18.93 5.62 %
Wageworks Inc WAGE 50.00 51.85 4.50 47.35 5.60 %
The Western Union Company WU 20.00 20.09 1.15 18.94 5.60 %
Eli Lilly And Co LLY 115.00 115.53 6.60 108.93 5.57 %
World Fuel Services Corp INT 30.00 33.92 5.50 28.42 5.56 %
Iqvia Holdings Inc IQV 155.00 158.64 11.80 146.84 5.56 %
Radian Group Inc RDN 22.00 22.89 2.05 20.84 5.57 %
Lennox International Inc. LII 260.00 268.23 21.90 246.33 5.55 %
Avnet, Inc. AVT 42.00 43.00 3.20 39.80 5.53 %
Caterpillar Inc. CAT 130.00 133.89 10.70 123.19 5.53 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 42.50 42.52 2.24 40.27 5.52 %
Fluidigm Corporation FLDM 10.00 12.08 2.60 9.48 5.49 %
Phillips 66 PSX 90.00 90.63 5.30 85.33 5.47 %
Harris Corporation HRS 195.00 197.23 12.30 184.93 5.45 %
Armstrong World Industries Inc AWI 95.00 97.92 7.80 90.12 5.42 %
Gilead Sciences, Inc. GILD 67.50 69.39 5.35 64.04 5.40 %
Brighthouse Financial Inc BHF 35.00 38.11 4.90 33.21 5.39 %
Simply Good Foods Co SMPL 22.50 24.35 3.00 21.35 5.39 %
Vera Bradley, Inc. VRA 10.00 11.79 2.30 9.49 5.37 %
Cushman & Wakefield PLC CWK 17.50 18.21 1.60 16.61 5.36 %
Energizer Holdings Inc ENR 35.00 38.73 5.50 33.23 5.33 %
American International Group Inc AIG 52.50 53.65 3.80 49.85 5.32 %
Accenture Plc ACN 185.00 185.58 9.90 175.68 5.31 %
NexPoint Residential Trust Inc NXRT 40.00 40.99 3.00 37.99 5.29 %
MAG Silver Corp (USA) MAG 10.00 11.50 2.00 9.50 5.26 %
iShares MSCI China Index Fund MCHI 58.00 59.00 3.90 55.10 5.26 %
NeoPhotonics Corp NPTN 2.50 4.08 1.70 2.38 5.26 %
PPG Industries, Inc. PPG 115.00 116.04 6.80 109.24 5.27 %
West Pharmaceutical Services Inc. WST 120.00 122.08 8.10 113.98 5.28 %
BGC Partners, Inc. BGCP 5.00 5.15 0.40 4.75 5.26 %
Frontier Communications Corp FTR 1.00 1.35 0.40 0.95 5.26 %
Starbucks Corporation SBUX 82.50 83.82 5.45 78.37 5.27 %
Telephone & Data Systems, Inc. TDS 30.00 32.50 4.00 28.50 5.26 %
Ipath Series b Bloomberg Sugar Subindex Total Return Etn SGG 42.00 42.52 2.60 39.92 5.21 %
Kimberly Clark Corp KMB 135.00 135.63 7.30 128.33 5.20 %
Union Pacific Corporation UNP 165.00 168.89 12.05 156.84 5.20 %
Fifth Third Bancorp FITB 27.00 27.36 1.69 25.67 5.18 %
General Dynamics Corporation GD 175.00 177.38 11.00 166.38 5.18 %
QAD Inc. QADA 40.00 40.98 2.95 38.03 5.18 %
Zoetis Inc ZTS 110.00 112.89 8.30 104.59 5.17 %
B&G Foods, Inc. BGS 20.00 20.92 1.90 19.02 5.15 %
Cresud S.A.C.I.F. y A. (ADR) CRESY 10.00 10.81 1.30 9.51 5.15 %
Edgewell Personal Care Co EPC 25.00 27.88 4.10 23.78 5.13 %
Aecom ACM 35.00 36.61 3.30 33.31 5.07 %
Ingredion Inc INGR 80.00 81.93 5.80 76.13 5.08 %
POSCO (ADR) PKX 50.00 52.18 4.60 47.58 5.09 %
Wendys Co WEN 19.00 19.38 1.30 18.08 5.09 %
Synovus Financial Corp. SNV 33.00 33.86 2.45 31.41 5.06 %
Walker & Dunlop, Inc. WD 50.00 52.79 5.20 47.59 5.06 %
Moody's Corporation MCO 190.00 194.62 13.70 180.92 5.02 %
Westrock Co WRK 35.00 36.73 3.40 33.33 5.01 %
Automatic Data Processing ADP 165.00 168.08 10.90 157.18 4.98 %
Heico Corp HEI 125.00 128.27 9.20 119.07 4.98 %
Plains All American Pipeline, L.P. PAA 24.00 24.27 1.40 22.87 4.94 %
Casey's General Stores Inc CASY 150.00 153.96 11.00 142.96 4.92 %
Cooper Companies Inc COO 320.00 328.87 23.90 304.97 4.93 %
Abbott Laboratories ABT 85.00 85.03 4.00 81.03 4.90 %
CRA International, Inc. CRAI 30.00 35.00 6.40 28.60 4.90 %
Star Bulk Carriers Corp. SBLK 7.50 8.40 1.25 7.15 4.90 %
ADTRAN, Inc. ADTN 16.00 16.06 0.80 15.26 4.85 %
Fidelity Southern Corporation LION 30.00 30.27 1.65 28.62 4.82 %
Western Midstream Partners LP WES 28.00 28.76 2.05 26.71 4.83 %
J B Hunt Transport Services Inc JBHT 85.00 88.91 7.80 81.11 4.80 %
American Vanguard Corp. AVD 12.50 14.33 2.40 11.93 4.78 %
Ross Stores, Inc. ROST 100.00 103.95 8.50 95.45 4.77 %
CIRCOR International, Inc. CIR 45.00 45.81 2.85 42.96 4.75 %
Universal Insurance Holdings, Inc. UVE 25.00 27.87 4.00 23.87 4.73 %
Hewlett Packard Enterprise Co HPE 14.00 14.93 1.56 13.37 4.71 %
Trimble Inc TRMB 40.00 43.40 5.20 38.20 4.71 %
Dollar General Corp. DG 135.00 138.74 9.80 128.94 4.70 %
ACI Worldwide Inc ACIW 30.00 32.96 4.30 28.66 4.68 %
Ball Corporation BLL 65.00 67.10 5.00 62.10 4.67 %
Plains GP Holdings LP PAGP 24.00 24.78 1.85 22.93 4.67 %
Quest Diagnostics Inc DGX 100.00 101.26 5.70 95.56 4.65 %
AZZ Inc AZZ 40.00 44.03 5.80 38.23 4.63 %
Regions Financial Corp RF 14.00 14.64 1.26 13.38 4.63 %
Herman Miller, Inc. MLHR 35.00 37.36 3.90 33.46 4.60 %
Roper Technologies Inc ROP 360.00 365.44 21.30 344.14 4.61 %
T-Mobile Us Inc TMUS 75.00 75.69 4.00 71.69 4.62 %
CECO Environmental Corp. CECE 7.50 9.17 2.00 7.17 4.60 %
Hershey Co HSY 135.00 137.21 8.15 129.06 4.60 %
Williams Companies Inc WMB 27.00 27.69 1.87 25.82 4.57 %
iShares Russell 2000 Index (ETF) IWM 153.00 153.89 7.54 146.35 4.54 %
Maxim Integrated Products Inc. MXIM 55.00 58.41 5.80 52.61 4.54 %
Open Text Corp (USA) OTEX 40.00 41.16 2.90 38.26 4.55 %
The Hackett Group, Inc. HCKT 15.00 16.80 2.45 14.35 4.53 %
Cott Corp (USA) COT 12.50 13.36 1.40 11.96 4.52 %
Prologis Inc PLD 80.00 81.37 4.80 76.57 4.48 %
PNC Financial Services Group Inc PNC 130.00 133.18 8.75 124.43 4.48 %
Athene Holding Ltd ATH 40.00 42.59 4.30 38.29 4.47 %
Raymond James Financial, Inc. RJF 80.00 82.38 5.80 76.58 4.47 %
AbbVie Inc ABBV 77.50 78.81 4.60 74.21 4.43 %
Kronos Worldwide, Inc. KRO 12.50 14.77 2.80 11.97 4.43 %
AGCO Corporation AGCO 70.00 74.74 7.70 67.04 4.42 %
Forestar Group Inc. FOR 17.50 18.46 1.70 16.76 4.42 %
IDEX Corporation IEX 165.00 167.43 9.40 158.03 4.41 %
Vanguard Information Technology ETF VGT 210.00 211.41 10.30 201.11 4.42 %
First Horizon National Corp FHN 14.00 14.36 0.95 13.41 4.40 %
iShares S&P SmallCap 600 Value Idx (ETF) IJS 145.00 145.29 6.40 138.89 4.40 %
Total System Services, Inc. TSS 125.00 129.04 9.30 119.74 4.39 %
Colgate-Palmolive Company CL 72.50 72.97 3.50 69.47 4.37 %
Market Vectors Russia ETF RSX 23.00 23.67 1.63 22.04 4.36 %
Badger Meter, Inc. BMI 55.00 58.01 5.30 52.71 4.34 %
Federal Signal Corporation FSS 25.00 25.96 2.00 23.96 4.34 %
Mistras Group Inc MG 12.50 13.98 2.00 11.98 4.34 %
Total SA (ADR) TOT 55.00 55.41 2.70 52.71 4.34 %
Exxon Mobil Corporation XOM 77.50 77.67 3.40 74.27 4.35 %
Mantech International Corp MANT 60.00 64.31 6.80 57.51 4.33 %
Home Depot Inc HD 205.00 209.38 12.85 196.53 4.31 %
Market Vectors China AMC SME-ChiNext ETF CNXT 25.00 25.62 1.65 23.97 4.30 %
Gibraltar Industries Inc ROCK 35.00 39.36 5.80 33.56 4.29 %
Raytheon Company RTN 180.00 182.79 10.20 172.59 4.29 %
First Trust AMEX Biotechnology Index FBT 135.00 139.97 10.50 129.47 4.28 %
ProAssurance Corporation PRA 35.00 37.17 3.60 33.57 4.26 %
Credicorp Ltd. (USA) BAP 220.00 226.10 15.00 211.10 4.22 %
SYSCO Corporation SYY 70.00 70.67 3.50 67.17 4.21 %
Voya Financial Inc VOYA 50.00 54.08 6.10 47.98 4.21 %
iShares MSCI Chile Capped ETF ECH 40.00 40.34 1.95 38.39 4.19 %
BHP Group Ltd (ADR) BHP 55.00 56.60 3.80 52.80 4.17 %
Energy Recovery, Inc. ERII 7.50 9.90 2.70 7.20 4.17 %
Focus Financial Partners Inc FOCS 25.00 28.00 4.00 24.00 4.17 %
United Technologies Corporation UTX 125.00 128.79 8.80 119.99 4.18 %
S&P Global Inc SPGI 220.00 228.72 17.50 211.22 4.16 %
Nova Measuring Instruments Ltd. NVMI 25.00 25.41 1.40 24.01 4.12 %
Oramed Pharmaceuticals, Inc. ORMP 2.50 3.55 1.15 2.40 4.13 %
Landmark Infrastructure Partners LP LMRK 15.00 15.61 1.20 14.41 4.09 %
Teekay LNG Partners L.P. TGP 12.50 13.41 1.40 12.01 4.08 %
iShares S&P SmallCap 600 Index (ETF) IJR 76.00 76.93 3.90 73.03 4.07 %
Wells Fargo & Co WFC 45.00 46.61 3.35 43.26 4.02 %
Copart, Inc. CPRT 70.00 73.90 6.60 67.30 4.01 %
TC Pipelines, LP TCP 35.00 36.85 3.20 33.65 4.01 %
Anadarko Petroleum Corporation APC 70.00 70.36 3.05 67.31 4.00 %
iShares Core S&P Mid Cap ETF IJH 192.00 192.25 7.60 184.65 3.98 %
Procter & Gamble Co PG 110.00 111.24 5.45 105.79 3.98 %
CGI Inc GIB 75.00 76.65 4.50 72.15 3.95 %
International Business Machines Corp. IBM 135.00 139.18 9.30 129.88 3.94 %
iShares Russell 1000 Growth Index (ETF) IWF 158.00 159.00 7.00 152.00 3.95 %
iShares Russell 2000 Growth Index (ETF) IWO 199.00 199.94 8.50 191.44 3.95 %
OMNOVA Solutions Inc. OMN 5.00 5.61 0.80 4.81 3.95 %
Penske Automotive Group, Inc. PAG 45.00 47.09 3.80 43.29 3.95 %
Pentair PLC PNR 35.00 36.62 2.95 33.67 3.95 %
Royal Bank of Scotland Group PLC RBS 5.00 5.56 0.75 4.81 3.95 %
CONMED Corporation CNMD 85.00 86.49 4.70 81.79 3.92 %
SPDR EURO STOXX 50 ETF FEZ 38.00 38.06 1.49 36.57 3.91 %
United Insurance Holdings Corp UIHC 12.50 14.38 2.35 12.03 3.91 %
Vanguard Industrials ETF VIS 144.00 144.69 6.10 138.59 3.90 %
Worldpay Inc WP 120.00 124.11 8.60 115.51 3.89 %
Baxter International Inc BAX 80.00 82.47 5.45 77.02 3.87 %
Merck & Co., Inc. MRK 82.50 84.58 5.15 79.43 3.87 %
Universal Corp UVV 55.00 58.75 5.80 52.95 3.87 %
RPM International Inc. RPM 60.00 61.78 4.00 57.78 3.84 %
Hyatt Hotels Corporation H 70.00 74.92 7.50 67.42 3.83 %
Ventas, Inc. VTR 70.00 70.32 2.90 67.42 3.83 %
Axovant Gene Therapies Ltd AXGT 6.00 6.83 1.05 5.78 3.81 %
Standard & Poors 500 Index SPX 2,950.00 2,950.46 107.00 2,843.46 3.75 %
Watsco Inc WSO 160.00 164.01 9.80 154.21 3.75 %
FGL Holdings Inc FG 7.50 8.18 0.95 7.23 3.73 %
Medtronic PLC MDT 97.50 99.40 5.40 94.00 3.72 %
Vanguard Financials ETF VFH 68.00 68.06 2.50 65.56 3.72 %
CDK Global Inc CDK 45.00 49.19 5.80 43.39 3.71 %
SPDR S&P Emerging Asia Pacific ETF GMF 97.00 97.56 4.00 93.56 3.68 %
iShares Dow Jones US Health Care(ETF) IHF 173.00 173.43 6.50 166.93 3.64 %
iShares Dow Jones US Financial (ETF) IYF 125.00 125.04 4.40 120.64 3.61 %
iShares Russell 1000 Index (ETF) IWB 163.00 163.33 6.00 157.33 3.60 %
Huaneng Power International Inc (ADR) HNP 22.50 23.67 1.95 21.72 3.59 %
National HealthCare Corporation NHC 80.00 80.62 3.40 77.22 3.60 %
Teucrium Soybean Fund SOYB 15.00 15.73 1.25 14.48 3.59 %
iShares Russell 3000 Index (ETF) IWV 172.00 172.76 6.70 166.06 3.58 %
Encore Wire Corporation WIRE 50.00 53.87 5.60 48.27 3.58 %
Leidos Holdings Inc LDOS 75.00 78.92 6.50 72.42 3.56 %
Johnson & Johnson JNJ 140.00 142.17 6.95 135.22 3.53 %
nVent Electric PLC NVT 22.50 24.28 2.55 21.73 3.54 %
Torchmark Corporation TMK 85.00 88.10 6.00 82.10 3.53 %
Medallion Financial Corp MFIN 5.00 6.53 1.70 4.83 3.52 %
Noble Midstream Partners LP NBLX 30.00 32.38 3.40 28.98 3.52 %
Noodles & Co NDLS 5.00 7.03 2.20 4.83 3.52 %
AES Corp AES 16.00 16.76 1.30 15.46 3.49 %
Sun Life Financial Inc SLF 40.00 40.60 1.95 38.65 3.49 %
Standard Motor Products, Inc. SMP 40.00 44.15 5.50 38.65 3.49 %
AAR Corp. AIR 30.00 34.90 5.90 29.00 3.45 %
Amplify Transformational Data Sharing ETF BLOK 18.00 18.30 0.90 17.40 3.45 %
Rayonier Inc. RYN 30.00 30.70 1.70 29.00 3.45 %
Zix Corporation ZIXI 7.50 9.60 2.35 7.25 3.45 %
ALCON INC. ALC 55.00 59.78 6.60 53.18 3.42 %
iShares MSCI EMU Index (ETF) EZU 39.00 39.36 1.65 37.71 3.42 %
GlaxoSmithKline plc (ADR) GSK 40.00 40.27 1.60 38.67 3.43 %
Douglas Dynamics Inc PLOW 35.00 39.24 5.40 33.84 3.43 %
Vanguard Materials ETF VAW 125.00 125.85 5.00 120.85 3.43 %
Varex Imaging Corp VREX 25.00 29.17 5.00 24.17 3.43 %
Direxion Daily 10 Yr Trsy Bull 3X Shares TYD 50.00 50.20 1.85 48.35 3.41 %
HB Fuller Co FUL 40.00 44.59 5.90 38.69 3.39 %
Telefonica Brasil SA (ADR) VIV 12.50 12.99 0.90 12.09 3.39 %
AT&T Inc. T 32.00 32.47 1.51 30.96 3.36 %
iShares Russell 1000 Value Index (ETF) IWD 127.00 127.12 4.20 122.92 3.32 %
Entravision Communication EVC 2.50 2.92 0.50 2.42 3.31 %
Greenlight Capital Re, Ltd. GLRE 7.50 8.61 1.35 7.26 3.31 %
iShares MSCI USA Momentum Factor ETF MTUM 119.00 119.72 4.50 115.22 3.28 %
Diageo plc (ADR) DEO 170.00 171.94 7.30 164.64 3.26 %
WisdomTree Japan Total Dividend DXJ 48.00 48.70 2.20 46.50 3.23 %
Eaton Vance Corp EV 40.00 42.16 3.40 38.76 3.20 %
First Midwest Bancorp Inc FMBI 20.00 20.58 1.20 19.38 3.20 %
Hydrogenics Corporation (USA) HYGS 10.00 12.44 2.75 9.69 3.20 %
Servicemaster Global Holdings Inc SERV 50.00 53.45 5.00 48.45 3.20 %
American Electric Power Company Inc AEP 90.00 91.54 4.30 87.24 3.16 %
Chubb Ltd CB 145.00 149.61 9.00 140.61 3.12 %
iShares Cohen & Steers Realty Maj. (ETF) ICF 115.00 115.53 4.00 111.53 3.11 %
UltraShort Yen ProShares YCS 72.00 72.63 2.80 69.83 3.11 %
ADT Inc ADT 5.00 6.20 1.35 4.85 3.09 %
PowerShares Dynamic Pharmaceuticals(ETF) PJP 60.00 60.17 1.95 58.22 3.06 %
Qiagen NV QGEN 40.00 40.71 1.90 38.81 3.07 %
SPDR S&P HEALTH CARE EQUIPMENT ETF XHE 81.00 81.20 2.60 78.60 3.05 %
TD Ameritrade Holding Corp. AMTD 45.00 49.98 6.30 43.68 3.02 %
Genuine Parts Company GPC 100.00 103.96 6.90 97.06 3.03 %
People's United Financial, Inc. PBCT 16.00 16.43 0.90 15.53 3.03 %
Coca-Cola European Partners PLC CCEP 55.00 57.30 3.90 53.40 3.00 %
Hancock Whitney Corp HWC 35.00 39.28 5.30 33.98 3.00 %
Vanguard Dividend Appreciation ETF VIG 115.00 115.74 4.10 111.64 3.01 %
FutureFuel Corp. FF 10.00 11.36 1.65 9.71 2.99 %
Fly Leasing Ltd(ADR) FLY 15.00 16.92 2.35 14.57 2.95 %
Unilever NV (ADR) UN 60.00 61.38 3.10 58.28 2.95 %
Consolidated Edison, Inc. ED 87.50 89.21 4.20 85.01 2.93 %
Vanguard Total World Stock Index ETF VT 75.00 75.13 2.25 72.88 2.91 %
Cadiz Inc CDZI 10.00 10.67 0.95 9.72 2.88 %
Camden Property Trust CPT 105.00 106.06 4.00 102.06 2.88 %
iShares Russell Midcap Value Index (ETF) IWS 88.00 88.83 3.30 85.53 2.89 %
Real Estate Select Sector SPDR XLRE 37.00 37.76 1.80 35.96 2.89 %
The Coca-Cola Co KO 50.00 51.56 2.96 48.60 2.88 %
Fortress Transprtn and Infr Investrs LLC FTAI 14.00 14.61 1.00 13.61 2.87 %
Morgan Stanley China A Share Fund, Inc. CAF 20.00 21.20 1.75 19.45 2.83 %
Short Dow30 ProShares DOG 53.00 53.39 1.85 51.54 2.83 %
RLJ Lodging Trust RLJ 17.50 17.83 0.80 17.03 2.76 %
Southern Co SO 55.00 56.27 2.75 53.52 2.77 %
Rexnord Corp RXN 25.00 29.23 4.90 24.33 2.75 %
ADVISORSHARES PURE CANNABIS ETF YOLO 22.00 22.91 1.50 21.41 2.76 %
AptarGroup, Inc. ATR 115.00 119.33 7.40 111.93 2.74 %
iShares Russell Midcap Index Fund (ETF) IWR 55.00 55.84 2.30 53.54 2.73 %
Donaldson Company, Inc. DCI 45.00 49.53 5.70 43.83 2.67 %
Kite Realty Group Trust KRG 15.00 15.56 0.95 14.61 2.67 %
R1 RCM Inc RCM 10.00 12.09 2.35 9.74 2.67 %
Resources Connection, Inc. RECN 15.00 16.31 1.70 14.61 2.67 %
Series C Liberty Formula One Common FWONK 35.00 37.90 3.80 34.10 2.64 %
WPP PLC (ADR) WPP 60.00 61.89 3.40 58.49 2.58 %
AFLAC Incorporated AFL 52.50 54.94 3.75 51.19 2.56 %
iShares MSCI EAFE Growth Index (ETF) EFG 80.00 80.41 2.40 78.01 2.55 %
Unilever plc (ADR) UL 60.00 62.31 3.80 58.51 2.55 %
NASDAQ CEA Cybersecurity ETF CIBR 28.00 28.66 1.35 27.31 2.53 %
First Trust Emerging Markets AlphaDEX Fund FEM 24.00 24.76 1.35 23.41 2.53 %
Coca-Cola FEMSA, S.A.B. de C.V. (ADR) KOF 60.00 62.52 4.00 58.52 2.53 %
Banner Corporation BANR 50.00 53.58 4.80 48.78 2.50 %
IBERIABANK Corp IBKC 70.00 74.51 6.20 68.31 2.47 %
BankUnited BKU 30.00 33.08 3.80 29.28 2.46 %
BP Midstream Partners LP BPMP 15.00 15.39 0.75 14.64 2.46 %
Vanguard Value ETF VTV 111.00 111.63 3.30 108.33 2.46 %
PNM Resources Inc PNM 50.00 51.77 2.95 48.82 2.42 %
ISHARES ASIA 50 ETF AIA 60.00 60.79 2.20 58.59 2.41 %
PowerShares S&P SmallCap Health Care Portfolio PSCH 116.00 116.27 3.00 113.27 2.41 %
Grifols, S.A. GRFS 17.50 19.99 2.90 17.09 2.40 %
iShares Russell 2000 Value Index (ETF) IWN 119.00 119.13 2.90 116.23 2.38 %
iShares Dow Jones US Telecom (ETF) IYZ 29.00 29.78 1.45 28.33 2.36 %
Monotype Imaging Holdings Inc. TYPE 15.00 17.36 2.70 14.66 2.32 %
Barrons 400 ETF BFOR 39.00 39.88 1.75 38.13 2.28 %
Short S&P500 ProShares SH 26.00 26.62 1.20 25.42 2.28 %
Real Estate Select Sector Index SIXRE 180.00 183.19 7.20 175.99 2.28 %
Orange SA (ADR) ORAN 15.00 15.72 1.05 14.67 2.25 %
Vanguard FTSE All World ex US Small Cap ETF VSS 104.00 104.47 2.75 101.72 2.24 %
CenterPoint Energy, Inc. CNP 29.00 29.92 1.55 28.37 2.22 %
UltraShort Euro ProShares EUO 25.00 25.31 0.85 24.46 2.21 %
Clearway Energy, Inc. CWEN 15.00 16.93 2.25 14.68 2.18 %
Eni SpA (ADR) E 32.50 33.02 1.20 31.82 2.14 %
UltraShort MSCI EAFE ProShares EFU 23.00 23.32 0.80 22.52 2.13 %
WisdomTree Europe Hedged Equity Fund HEDJ 66.00 66.80 2.15 64.65 2.09 %
Delek Logistics Partners LP DKL 30.00 30.94 1.55 29.39 2.08 %
AEterna Zentaris Inc. (USA) AEZS 2.50 2.70 0.25 2.45 2.04 %
UBS Group AG (USA) UBS 10.00 11.65 1.85 9.80 2.04 %
Atlantica Yield PLC AY 22.50 23.46 1.40 22.06 1.99 %
iShares MSCI Singapore ETF EWS 24.00 24.48 0.95 23.53 2.00 %
Ingles Markets, Incorporated IMKTA 30.00 31.58 2.15 29.43 1.94 %
Global X China Financials ETF CHIX 16.00 16.65 0.95 15.70 1.91 %
MGE Energy, Inc. MGEE 70.00 70.29 1.60 68.69 1.91 %
SL Green Realty Corp SLG 80.00 84.52 6.00 78.52 1.88 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 130.00 131.43 3.75 127.68 1.82 %
Enable Midstream Partners LP ENBL 12.50 13.38 1.10 12.28 1.79 %
Bank Ozk OZK 25.00 29.36 4.80 24.56 1.79 %
Schwab U.S. Large-Cap ETF SCHX 70.00 70.67 1.90 68.77 1.79 %
Hess Midstream Partners LP HESM 17.50 19.26 2.05 17.21 1.69 %
WisdomTree Dividend Top 100 DTN 85.00 85.81 2.20 83.61 1.66 %
iShares MSCI Belgium Investable Mkt(ETF) EWK 18.00 18.16 0.45 17.71 1.64 %
United Financial Bancorp Inc UBNK 12.50 13.75 1.45 12.30 1.63 %
ProShares Ultra 7-10 Year Treasury UST 61.00 61.63 1.60 60.03 1.62 %
iShares Emerging Markets Local LEMB 45.00 45.96 1.65 44.31 1.56 %
Cerus Corporation CERS 4.00 4.94 1.00 3.94 1.52 %
Inovio Pharmaceuticals Inc INO 2.00 2.62 0.65 1.97 1.52 %
PowerShares Buyback Achievers Portfolio PKW 62.00 62.73 1.65 61.08 1.51 %
iShares Core MSCI Total International Stock ETF IXUS 58.00 58.40 1.25 57.15 1.49 %
First Trust Consumer Staples AlphaDEX FXG 46.00 46.24 0.90 45.34 1.46 %
iShares Core High Dividend ETF HDV 95.00 95.19 1.45 93.74 1.34 %
Golar LNG Partners LP GMLP 10.00 11.12 1.25 9.87 1.32 %
Aratana Therapeutics Inc PETX 5.00 5.04 0.10 4.94 1.32 %
Pembina Pipeline Corp. PBA 35.00 37.01 2.45 34.56 1.27 %
iShare MSCI China A ETF CNYA 28.00 28.32 0.65 27.67 1.19 %
Federal Realty Investment Trust FRT 130.00 133.81 5.30 128.51 1.16 %
Highwoods Properties Inc HIW 40.00 43.45 3.90 39.55 1.14 %
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.