In the Money Covered Calls for 11/15/2019 - 54 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
Syndax Pharmaceuticals Inc SNDX 7.50 8.67 2.60 6.07 23.56 %
California Resources Corp CRC 11.00 11.18 2.15 9.03 21.82 %
K12 Inc. LRN 26.00 26.07 4.30 21.77 19.43 %
Bloom Energy Corp BE 3.00 3.33 0.80 2.53 18.58 %
Reata Pharmaceuticals Inc RETA 90.00 94.61 18.40 76.21 18.09 %
Aurinia Pharmaceuticals Inc AUPH 6.00 6.06 0.90 5.16 16.28 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 25.00 25.36 3.70 21.66 15.41 %
Spectrum Pharmaceuticals, Inc. SPPI 8.00 8.94 2.00 6.94 15.27 %
ProShares UltraShort DJ-UBS Natural Gas KOLD 24.00 24.55 3.60 20.95 14.56 %
Mirati Therapeutics Inc MRTX 90.00 93.42 14.50 78.92 14.04 %
Whiting Petroleum Corp WLL 9.00 9.63 1.71 7.92 13.67 %
Chesapeake Energy Corporation CHK 1.50 1.58 0.26 1.32 13.64 %
Gossamer Bio Inc GOSS 20.00 22.00 4.40 17.60 13.60 %
Direxion Daily Natural Gas Related Bear 3X Shares GASX 47.00 47.86 6.40 41.46 13.36 %
Jumia Technologies AG - ADR JMIA 10.00 10.38 1.55 8.83 13.25 %
Health Insurance Innovations Inc HIIQ 23.00 23.53 3.20 20.33 13.13 %
Roku Inc ROKU 105.00 107.99 15.15 92.84 13.10 %
Fitbit Inc FIT 4.00 4.10 0.56 3.54 12.99 %
Amarin Corporation plc (ADR) AMRN 16.00 16.83 2.66 14.17 12.91 %
AMAG Pharmaceuticals, Inc. AMAG 13.00 13.08 1.50 11.58 12.26 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 23.00 23.29 2.80 20.49 12.25 %
Direxion Daily Semiconductor Bull 3X SOXL 170.00 172.29 20.80 151.49 12.22 %
CareDx Inc CDNA 22.50 24.06 4.00 20.06 12.16 %
Intelsat SA I 23.00 23.21 2.65 20.56 11.87 %
Enphase Energy Inc ENPH 25.00 27.41 5.00 22.41 11.56 %
Aerie Pharmaceuticals Inc AERI 22.50 23.40 3.20 20.20 11.39 %
Tronox Holdings PLC TROX 9.00 9.08 1.00 8.08 11.39 %
Nio Inc - ADR NIO 3.00 3.03 0.33 2.70 11.11 %
Zagg Inc ZAGG 6.00 6.25 0.85 5.40 11.11 %
Stamps.com Inc. STMP 70.00 71.44 8.30 63.14 10.86 %
Pyxus International Inc PYX 12.50 13.88 2.60 11.28 10.82 %
Carvana Co CVNA 75.00 75.46 7.70 67.76 10.68 %
Banco Macro SA (ADR) BMA 22.50 23.84 3.50 20.34 10.62 %
FTS International Inc FTSI 2.50 2.76 0.50 2.26 10.62 %
Gogo Inc GOGO 6.00 6.34 0.90 5.44 10.29 %
Viewray Inc VRAY 3.00 3.47 0.75 2.72 10.29 %
CryoPort Inc CYRX 17.50 17.67 1.80 15.87 10.27 %
Trade Desk Inc TTD 205.00 206.85 20.80 186.05 10.19 %
Myriad Genetics, Inc. MYGN 27.00 27.26 2.75 24.51 10.16 %
Fluidigm Corporation FLDM 5.00 5.59 1.05 4.54 10.13 %
Lipocine Inc LPCN 2.50 2.87 0.60 2.27 10.13 %
Commscope Holding Company Inc COMM 12.00 12.02 1.10 10.92 9.89 %
Lumber Liquidators Holdings Inc LL 9.00 9.24 1.05 8.19 9.89 %
DBV Technologies S.A. DBVT 7.50 9.48 2.65 6.83 9.81 %
AnaptysBio Inc ANAB 40.00 41.25 4.80 36.45 9.74 %
iRobot Corporation IRBT 60.00 60.08 5.40 54.68 9.73 %
Nektar Therapeutics NKTR 20.00 20.13 1.90 18.23 9.71 %
TG Therapeutics Inc TGTX 6.00 6.02 0.55 5.47 9.69 %
Grupo Financiero Galicia S.A. (ADR) GGAL 10.00 11.88 2.75 9.13 9.53 %
Ethan Allen Interiors Inc. ETH 18.00 18.29 1.85 16.44 9.49 %
pdvWireless Inc ATEX 35.00 37.87 5.90 31.97 9.48 %
Antero Resources Corp AR 3.50 3.85 0.65 3.20 9.38 %
Oasis Petroleum Inc. OAS 3.50 3.95 0.75 3.20 9.37 %
Zynerba Pharmaceuticals Inc ZYNE 7.50 8.26 1.40 6.86 9.33 %
YPF SA (ADR) YPF 9.00 9.19 0.95 8.24 9.22 %
Alkermes Plc ALKS 21.00 21.18 1.95 19.23 9.20 %
Boingo Wireless Inc WIFI 12.00 12.64 1.65 10.99 9.19 %
Social Reality Inc SRAX 2.50 2.54 0.25 2.29 9.17 %
Savara Inc SVRA 2.50 2.54 0.25 2.29 9.17 %
Advanced Micro Devices, Inc. AMD 30.00 30.04 2.55 27.49 9.13 %
Bed Bath & Beyond Inc. BBBY 9.00 9.81 1.56 8.25 9.09 %
Uxin Ltd (ADR) UXIN 3.00 3.25 0.50 2.75 9.09 %
Avalara Inc AVLR 75.00 79.06 10.30 68.76 9.08 %
eHealth, Inc. EHTH 75.00 78.71 9.90 68.81 9.00 %
Tailored Brands Inc TLRD 4.00 4.17 0.50 3.67 8.99 %
Beigene Ltd (ADR) BGNE 135.00 135.48 11.60 123.88 8.98 %
Catasys, Inc. CATS 17.50 17.66 1.60 16.06 8.97 %
STAAR Surgical Company STAA 29.00 29.92 3.30 26.62 8.94 %
Zillow Group, Inc. Class C Z 30.00 30.35 2.80 27.55 8.89 %
Slack Technologies Inc WORK 25.00 25.37 2.40 22.97 8.84 %
Luckin Coffee Inc - ADR LK 21.00 21.50 2.20 19.30 8.81 %
Pinterest Inc PINS 30.00 30.12 2.55 27.57 8.81 %
SM Energy Co SM 10.00 10.84 1.65 9.19 8.81 %
EQT Corporation EQT 11.00 11.46 1.35 10.11 8.80 %
Tenet Healthcare Corp THC 25.00 25.33 2.35 22.98 8.79 %
KEMET Corporation KEM 19.00 19.47 2.00 17.47 8.76 %
Digimarc Corp DMRC 40.00 44.13 7.30 36.83 8.61 %
Intra-Cellular Therapies Inc ITCI 7.50 8.56 1.65 6.91 8.54 %
Boot Barn Holdings Inc BOOT 35.00 36.05 3.80 32.25 8.53 %
Cerus Corporation CERS 5.00 5.31 0.70 4.61 8.46 %
Tesla Inc TSLA 240.00 240.59 19.30 221.29 8.45 %
Wayfair Inc W 120.00 122.75 12.10 110.65 8.45 %
Mongodb Inc MDB 130.00 131.79 11.90 119.89 8.43 %
Universal Display Corporation OLED 180.00 181.71 15.70 166.01 8.43 %
Shopify Inc (US) SHOP 315.00 318.61 28.00 290.61 8.39 %
Veoneer Inc VNE 15.00 15.64 1.80 13.84 8.38 %
Zillow Group Inc ZG 30.00 30.43 2.75 27.68 8.38 %
e.l.f. Beauty Inc ELF 17.50 17.65 1.50 16.15 8.36 %
Karyopharm Therapeutics Inc KPTI 10.00 10.73 1.50 9.23 8.34 %
Agenus Inc AGEN 3.00 3.02 0.25 2.77 8.30 %
Frontline Ltd FRO 9.00 9.01 0.70 8.31 8.30 %
bluebird bio Inc BLUE 105.00 106.77 9.80 96.97 8.28 %
Sunrun Inc RUN 17.00 17.25 1.55 15.70 8.28 %
WPX Energy Inc WPX 11.00 11.01 0.85 10.16 8.27 %
PagSeguro Digital Ltd PAGS 47.50 47.58 3.70 43.88 8.25 %
ADMA Biologics Inc ADMA 5.00 5.32 0.70 4.62 8.23 %
Anaplan Inc PLAN 52.50 52.91 4.40 48.51 8.23 %
Smartsheet Inc SMAR 40.00 40.06 3.10 36.96 8.23 %
Sarepta Therapeutics Inc SRPT 80.00 82.52 8.60 73.92 8.23 %
Etsy Inc ETSY 60.00 60.45 5.00 55.45 8.21 %
BlueLinx Holdings Inc. BXC 30.00 30.53 2.80 27.73 8.19 %
Avis Budget Group Inc. CAR 29.00 29.34 2.50 26.84 8.05 %
Agios Pharmaceuticals Inc AGIO 35.00 36.30 3.90 32.40 8.02 %
Coherent, Inc. COHR 150.00 151.36 12.50 138.86 8.02 %
Mercadolibre Inc MELI 540.00 546.39 46.50 499.89 8.02 %
Qudian Inc - ADR QD 7.00 7.13 0.65 6.48 8.02 %
Plantronics Inc PLT 35.00 36.93 4.50 32.43 7.92 %
Coty Inc COTY 10.00 10.17 0.89 9.28 7.76 %
Daseke Inc DSKE 2.50 2.97 0.65 2.32 7.76 %
Mammoth Energy Services Inc TUSK 2.50 2.97 0.65 2.32 7.76 %
Alteryx Inc AYX 115.00 117.94 11.20 106.74 7.74 %
Ligand Pharmaceuticals Inc. LGND 100.00 103.93 11.10 92.83 7.72 %
Redfin Corp RDFN 17.00 17.18 1.40 15.78 7.73 %
Insmed Incorporated INSM 19.00 19.59 1.95 17.64 7.71 %
Atlas Air Worldwide Holdings, Inc. AAWW 22.50 24.50 3.60 20.90 7.66 %
Tapestry Inc TPR 25.00 25.14 1.90 23.24 7.57 %
Ternium SA (ADR) TX 19.00 19.17 1.50 17.67 7.53 %
Corcept Therapeutics Incorporated CORT 14.00 14.08 1.05 13.03 7.44 %
Therealreal, Inc. REAL 15.00 16.96 3.00 13.96 7.45 %
Direxion Daily Semiconductor Bear 3X SOXS 35.00 37.99 5.40 32.59 7.39 %
Everbridge Inc EVBG 70.00 70.19 5.00 65.19 7.38 %
Sea Ltd (ADR) SE 32.00 32.26 2.45 29.81 7.35 %
Viking Therapeutics Inc VKTX 6.00 6.84 1.25 5.59 7.33 %
Dropbox Inc DBX 21.00 21.02 1.45 19.57 7.31 %
Micron Technology, Inc. MU 49.00 49.17 3.50 45.67 7.29 %
Okta Inc OKTA 105.00 106.17 8.30 97.87 7.29 %
Dillard's, Inc. DDS 60.00 60.14 4.20 55.94 7.26 %
Leaf Group Ltd LEAF 4.00 4.08 0.35 3.73 7.24 %
United States Steel Corporation X 10.00 10.80 1.48 9.32 7.24 %
PROS Holdings, Inc. PRO 60.00 61.31 5.30 56.01 7.12 %
Sangamo Therapeutics Inc SGMO 10.00 10.64 1.30 9.34 7.07 %
ProShares UltraShort MSCI Brazil Capped BZQ 24.00 24.62 2.20 22.42 7.05 %
Yelp Inc YELP 35.00 35.45 2.76 32.70 7.05 %
Irhythm Technologies Inc IRTC 80.00 81.15 6.40 74.75 7.02 %
SAGE Therapeutics Inc SAGE 165.00 165.68 11.50 154.18 7.02 %
Twitter Inc TWTR 43.00 43.23 3.05 40.18 7.02 %
Arena Pharmaceuticals, Inc. ARNA 50.00 51.08 4.35 46.73 7.00 %
Exelixis, Inc. EXEL 19.00 19.56 1.80 17.76 6.98 %
Uniti Group Inc UNIT 7.50 7.96 0.95 7.01 6.99 %
DXP Enterprises Inc DXPE 35.00 36.32 3.60 32.72 6.97 %
Zogenix, Inc. ZGNX 41.00 41.43 3.10 38.33 6.97 %
Zscaler Inc ZS 50.00 51.45 4.70 46.75 6.95 %
Cadiz Inc CDZI 12.50 12.74 1.05 11.69 6.93 %
GW Pharmaceuticals PLC- ADR GWPH 125.00 128.24 11.30 116.94 6.89 %
Immunomedics, Inc. IMMU 16.00 16.57 1.60 14.97 6.88 %
Inspire Medical Systems Inc INSP 65.00 66.91 6.10 60.81 6.89 %
Patterson-UTI Energy, Inc. PTEN 9.00 9.67 1.25 8.42 6.89 %
Twilio Inc TWLO 110.00 114.19 11.25 102.94 6.86 %
Progenics Pharmaceuticals, Inc. PGNX 5.00 5.23 0.55 4.68 6.84 %
PTC Inc PTC 67.50 67.59 4.40 63.19 6.82 %
Atlassian Corporation PLC TEAM 135.00 136.90 10.50 126.40 6.80 %
Veracyte Inc VCYT 25.00 26.51 3.10 23.41 6.79 %
Kratos Defense & Security Solutions, Inc KTOS 20.00 20.58 1.85 18.73 6.78 %
Yeti Holdings Inc YETI 27.50 28.96 3.20 25.76 6.75 %
Twin River Worldwide Holdings Inc TRWH 22.50 23.08 2.00 21.08 6.74 %
Uber Technologies Inc UBER 32.00 32.58 2.60 29.98 6.74 %
Nevro Corp NVRO 87.50 89.91 7.90 82.01 6.69 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 30.00 30.02 1.90 28.12 6.69 %
Skyline Champion Corp SKY 30.00 30.68 2.55 28.13 6.65 %
Abercrombie & Fitch Co. ANF 15.00 15.72 1.65 14.07 6.61 %
Domo Inc DOMO 17.00 17.85 1.90 15.95 6.58 %
ServiceNow Inc NOW 270.00 271.12 17.80 253.32 6.58 %
Ultragenyx Pharmaceutical Inc RARE 40.00 42.53 5.00 37.53 6.58 %
Cimpress NV CMPR 125.00 129.92 12.60 117.32 6.55 %
Zix Corporation ZIXI 7.50 7.89 0.85 7.04 6.53 %
Deckers Outdoor Corp DECK 135.00 136.24 9.50 126.74 6.52 %
Planet Fitness Inc PLNT 60.00 60.33 4.00 56.33 6.52 %
Funko Inc FNKO 20.00 21.88 3.10 18.78 6.50 %
Model N Inc MODN 28.00 28.59 2.30 26.29 6.50 %
LGI Homes Inc LGIH 80.00 81.33 6.20 75.12 6.49 %
Vectrus Inc VEC 40.00 40.86 3.30 37.56 6.50 %
Audentes Therapeutics Inc BOLD 30.00 32.68 4.50 28.18 6.46 %
Malibu Boats Inc MBUU 30.00 30.78 2.60 28.18 6.46 %
Q2 Holdings Inc QTWO 80.00 80.05 4.90 75.15 6.45 %
Aaron's, Inc. AAN 60.00 60.17 3.80 56.37 6.44 %
TAL Education Group (ADR) TAL 36.00 36.32 2.50 33.82 6.45 %
PBF Energy Inc PBF 24.00 24.60 2.05 22.55 6.43 %
Western Digital Corp WDC 60.00 60.62 4.25 56.37 6.44 %
Ichor Holdings Ltd ICHR 25.00 25.89 2.40 23.49 6.43 %
Neurocrine Biosciences, Inc. NBIX 100.00 100.78 6.80 93.98 6.41 %
SINA Corp SINA 42.50 42.57 2.63 39.94 6.41 %
Kinross Gold Corporation (USA) KGC 5.00 5.17 0.47 4.70 6.38 %
MEDNAX Inc MD 22.50 23.00 1.85 21.15 6.38 %
MACOM Technology Solutions Holdings Inc MTSI 20.00 22.00 3.20 18.80 6.38 %
Penumbra Inc PEN 145.00 146.91 10.60 136.31 6.38 %
Rio Algom Limited ROM 125.00 125.02 7.50 117.52 6.36 %
NanoString Technologies Inc NSTG 22.50 24.36 3.20 21.16 6.33 %
Ultra Semiconductor ProShares USD 45.00 45.92 3.60 42.32 6.32 %
Camtek LTD. CAMT 9.83 9.85 0.60 9.25 6.27 %
Netflix, Inc. NFLX 270.00 270.75 16.65 254.10 6.26 %
Acuity Brands, Inc. AYI 135.00 135.67 8.60 127.07 6.24 %
MGP Ingredients Inc MGPI 50.00 51.66 4.60 47.06 6.25 %
OneMain Holdings Inc OMF 37.00 37.54 2.70 34.84 6.20 %
Talend SA ADR TLND 35.00 38.16 5.20 32.96 6.19 %
Diplomat Pharmacy Inc DPLO 5.00 5.51 0.80 4.71 6.16 %
VF Corp VFC 85.00 85.67 5.60 80.07 6.16 %
Benefitfocus Inc BNFT 22.50 24.40 3.20 21.20 6.13 %
HEXO CORP. HEXO 4.00 4.37 0.60 3.77 6.13 %
XPO Logistics Inc XPO 70.00 71.85 5.90 65.95 6.14 %
Baidu Inc (ADR) BIDU 105.00 105.10 6.15 98.95 6.11 %
Xilinx, Inc. XLNX 95.00 96.48 6.95 89.53 6.11 %
Zebra Technologies Corp. ZBRA 200.00 203.68 15.20 188.48 6.11 %
3D Systems Corporation DDD 8.00 8.40 0.86 7.54 6.10 %
eGain Corp EGAN 7.50 8.12 1.05 7.07 6.08 %
Horizon Therapeutics PLC HZNP 27.00 27.25 1.80 25.45 6.09 %
NVIDIA Corporation NVDA 170.00 172.62 12.35 160.27 6.07 %
Stericycle Inc SRCL 50.00 50.34 3.20 47.14 6.07 %
Rapid7 Inc RPD 50.00 51.85 4.70 47.15 6.04 %
Alcoa Corp AA 21.00 21.71 1.90 19.81 6.01 %
Macy's Inc M 15.00 15.42 1.27 14.15 6.01 %
Tandem Diabetes Care Inc TNDM 60.00 63.90 7.30 56.60 6.01 %
Halliburton Company HAL 20.00 20.43 1.56 18.87 5.99 %
IDEX Corporation IEX 160.00 164.36 13.40 150.96 5.99 %
Marathon Petroleum Corp MPC 55.00 55.09 3.20 51.89 5.99 %
Alexion Pharmaceuticals, Inc. ALXN 105.00 106.28 7.20 99.08 5.97 %
Avanos Medical Inc AVNS 35.00 37.23 4.20 33.03 5.96 %
Hess Corp. HES 65.00 65.69 4.35 61.34 5.97 %
Zumiez Inc. ZUMZ 30.00 30.66 2.35 28.31 5.97 %
UltraShort Silver ProShares ZSL 26.00 26.99 2.45 24.54 5.95 %
Builders FirstSource, Inc. BLDR 20.00 20.23 1.35 18.88 5.93 %
Craft Brew Alliance Inc BREW 7.50 8.28 1.20 7.08 5.93 %
Ecopetrol SA (ADR) EC 17.50 17.57 1.05 16.52 5.93 %
Five9 Inc FIVN 55.00 58.42 6.50 51.92 5.93 %
SurModics, Inc. SRDX 45.00 46.48 4.00 42.48 5.93 %
Tucows Inc. (USA) TCX 55.00 55.22 3.30 51.92 5.93 %
Market Vectors Junior Gold Miners ETF GDXJ 39.00 39.20 2.38 36.82 5.92 %
National-Oilwell Varco, Inc. NOV 22.00 22.56 1.79 20.77 5.92 %
Direxion Daily Healthcare Bull 3x Shares CURE 54.00 54.19 3.20 50.99 5.90 %
Apache Corporation APA 25.00 25.82 2.21 23.61 5.89 %
Dorman Products Inc. DORM 80.00 80.27 4.70 75.57 5.86 %
The Stars Group Inc. TSG 15.00 15.77 1.60 14.17 5.86 %
Urogen Pharma Ltd URGN 30.00 34.84 6.50 28.34 5.86 %
United Therapeutics Corporation UTHR 85.00 85.99 5.70 80.29 5.87 %
AlarmCom Hldg Inc ALRM 47.50 48.88 4.00 44.88 5.84 %
Cytokinetics, Inc. CYTK 12.00 12.99 1.65 11.34 5.82 %
Star Bulk Carriers Corp. SBLK 10.00 10.20 0.75 9.45 5.82 %
Brighthouse Financial Inc BHF 40.00 40.31 2.50 37.81 5.79 %
Perrigo Company PLC PRGO 55.00 55.19 3.20 51.99 5.79 %
First Solar, Inc. FSLR 65.00 66.70 5.25 61.45 5.78 %
Huntsman Corporation HUN 22.00 22.50 1.70 20.80 5.77 %
Wright Medical Group NV WMGI 20.00 20.81 1.90 18.91 5.76 %
American Eagle Outfitters AEO 16.00 16.23 1.10 15.13 5.75 %
Direxion Daily CSI 300 China A Share Bull 2X Shares CHAU 21.00 21.36 1.50 19.86 5.74 %
Seabridge Gold, Inc. (USA) SA 14.00 14.44 1.20 13.24 5.74 %
Ubiquiti Inc. UI 115.00 118.46 9.70 108.76 5.74 %
Yext Inc YEXT 17.50 17.80 1.25 16.55 5.74 %
Cincinnati Bell Inc. CBB 5.00 5.83 1.10 4.73 5.71 %
Green Dot Corporation GDOT 25.00 27.85 4.20 23.65 5.71 %
Paycom Software Inc PAYC 210.00 216.65 18.00 198.65 5.71 %
Schnitzer Steel Industries, Inc. SCHN 23.00 23.51 1.75 21.76 5.70 %
Square Inc SQ 55.00 57.83 5.80 52.03 5.71 %
Capri Holdings Ltd CPRI 30.00 32.19 3.80 28.39 5.67 %
Repligen Corporation RGEN 80.00 81.82 6.10 75.72 5.65 %
RingCentral Inc RNG 130.00 133.53 10.50 123.03 5.66 %
Arch Coal Inc ARCH 70.00 71.87 5.60 66.27 5.63 %
Copa Holdings, S.A. CPA 95.00 95.43 5.50 89.93 5.64 %
Noble Energy, Inc. NBL 22.50 23.15 1.85 21.30 5.63 %
Rosetta Stone Inc RST 17.50 18.32 1.75 16.57 5.61 %
Lam Research Corporation LRCX 235.00 235.09 12.55 222.54 5.60 %
Appian Corp APPN 45.00 48.62 6.00 42.62 5.58 %
Regeneron Pharmaceuticals Inc REGN 295.00 296.05 16.60 279.45 5.56 %
Telephone & Data Systems, Inc. TDS 25.00 25.68 2.00 23.68 5.57 %
Accelerate Diagnostics Inc AXDX 20.00 21.40 2.45 18.95 5.54 %
Cara Therapeutics Inc CARA 20.00 22.15 3.20 18.95 5.54 %
UltraPro Short Russell2000 SRTY 22.00 22.70 1.85 20.85 5.52 %
Teck Resources Ltd (USA) TECK 17.00 17.34 1.23 16.11 5.52 %
Harley-Davidson Inc HOG 35.00 35.26 2.08 33.18 5.49 %
Oramed Pharmaceuticals, Inc. ORMP 2.50 3.12 0.75 2.37 5.49 %
Olin Corporation OLN 18.00 18.62 1.55 17.07 5.45 %
Omeros Corporation OMER 18.00 18.22 1.15 17.07 5.45 %
Zynga Inc ZNGA 6.00 6.17 0.48 5.69 5.45 %
Paylocity Holding Corp PCTY 95.00 98.84 8.70 90.14 5.39 %
Ryder System, Inc. R 50.00 51.34 3.90 47.44 5.40 %
Gates Industrial Corp PLC GTES 10.00 10.19 0.70 9.49 5.37 %
International Flavors & Fragrances Inc IFF 120.00 120.17 6.30 113.87 5.38 %
Pacira Biosciences Inc PCRX 35.00 37.12 3.90 33.22 5.36 %
BioTelemetry Inc BEAT 40.00 42.07 4.10 37.97 5.35 %
RH RH 165.00 169.02 12.40 156.62 5.35 %
SS&C Technologies Holdings, Inc. SSNC 50.00 50.21 2.75 47.46 5.35 %
Elastic NV ESTC 90.00 94.04 8.60 85.44 5.34 %
William Lyon Homes WLH 20.00 20.29 1.30 18.99 5.32 %
AmerisourceBergen Corp. ABC 85.00 85.12 4.40 80.72 5.30 %
Ambarella Inc AMBA 62.50 63.75 4.40 59.35 5.31 %
Citi Trends, Inc. CTRN 17.50 18.12 1.50 16.62 5.29 %
Steel Dynamics, Inc. STLD 30.00 30.34 1.85 28.49 5.30 %
Herbalife Nutrition Ltd HLF 40.00 40.21 2.21 38.00 5.26 %
United States Oil Fund LP (ETF) USO 12.00 12.20 0.80 11.40 5.26 %
Insperity Inc NSP 95.00 99.46 9.20 90.26 5.25 %
Qorvo Inc QRVO 75.00 75.96 4.70 71.26 5.25 %
YY Inc (ADR) YY 60.00 63.21 6.20 57.01 5.24 %
Louisiana-Pacific Corporation LPX 25.00 25.06 1.30 23.76 5.22 %
US Concrete Inc USCR 45.00 46.87 4.10 42.77 5.21 %
Avnet, Inc. AVT 43.00 43.28 2.40 40.88 5.19 %
Helen of Troy Limited HELE 155.00 155.75 8.40 147.35 5.19 %
Chipotle Mexican Grill, Inc. CMG 830.00 833.99 44.80 789.19 5.17 %
Market Vectors Rare Earth Strategic Metals ETF REMX 13.00 13.01 0.65 12.36 5.18 %
TreeHouse Foods Inc. THS 55.00 56.40 4.10 52.30 5.16 %
Callaway Golf Co ELY 19.00 19.62 1.55 18.07 5.15 %
Five Below Inc FIVE 125.00 126.60 7.70 118.90 5.13 %
Barrick Gold Corp (USA) GOLD 18.00 18.42 1.30 17.12 5.14 %
VanEck Vectors Gold Miners ETF GDX 28.50 28.67 1.56 27.11 5.13 %
Itron, Inc. ITRI 75.00 76.84 5.50 71.34 5.13 %
Wheaton Precious Metals Corp WPM 27.00 27.39 1.71 25.68 5.14 %
TPI Composites Inc TPIC 17.50 19.75 3.10 16.65 5.11 %
ADVISORSHARES PURE CANNABIS ETF YOLO 17.00 17.28 1.10 16.18 5.09 %
ProShares Ultra Nasdaq Biotechnology BIB 47.00 47.83 3.10 44.73 5.07 %
Microchip Technology Inc. MCHP 90.00 90.36 4.70 85.66 5.07 %
CECO Environmental Corp. CECE 7.50 7.54 0.40 7.14 5.04 %
Noodles & Co NDLS 5.00 5.91 1.15 4.76 5.04 %
Minerva Neurosciences Inc NERV 7.50 8.64 1.50 7.14 5.04 %
Qiwi PLC QIWI 22.50 23.07 1.65 21.42 5.04 %
Solaris Oilfield Infrastructure Inc SOI 12.50 13.60 1.70 11.90 5.04 %
Switch Inc SWCH 15.00 15.63 1.35 14.28 5.04 %
Arista Networks Inc ANET 230.00 239.81 20.80 219.01 5.02 %
Direxion Daily Latin America Bull 3x Shares LBJ 18.00 18.69 1.55 17.14 5.02 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 23.00 23.74 1.84 21.90 5.02 %
Rambus Inc. RMBS 13.00 13.25 0.87 12.38 5.01 %
AMN Healthcare Services, Inc. AMN 55.00 56.39 4.00 52.39 4.98 %
Group 1 Automotive, Inc. GPI 85.00 86.16 5.20 80.96 4.99 %
LivePerson, Inc. LPSN 35.00 38.14 4.80 33.34 4.98 %
Meritor Inc MTOR 17.50 18.62 1.95 16.67 4.98 %
Resources Connection, Inc. RECN 17.50 17.72 1.05 16.67 4.98 %
Sanderson Farms, Inc. SAFM 155.00 155.04 7.40 147.64 4.99 %
JD.Com Inc(ADR) JD 30.00 30.96 2.38 28.58 4.97 %
OSI Systems, Inc. OSIS 105.00 105.63 5.60 100.03 4.97 %
Proofpoint Inc PFPT 125.00 127.51 8.40 119.11 4.95 %
Liveramp Holdings Inc RAMP 45.00 46.68 3.80 42.88 4.94 %
Mohawk Industries, Inc. MHK 120.00 123.36 9.00 114.36 4.93 %
8x8, Inc. EGHT 22.50 23.40 1.95 21.45 4.90 %
Novanta Inc (USA) NOVT 85.00 85.54 4.50 81.04 4.89 %
Yandex NV YNDX 35.00 35.77 2.40 33.37 4.88 %
AAR Corp. AIR 45.00 45.31 2.40 42.91 4.87 %
Intuitive Surgical, Inc. ISRG 530.00 530.88 25.50 505.38 4.87 %
Aerojet Rocketdyne Holdings Inc AJRD 50.00 51.49 3.80 47.69 4.84 %
SVB Financial Group SIVB 210.00 216.52 16.20 200.32 4.83 %
American Airlines Group Inc AAL 27.00 27.98 2.22 25.76 4.81 %
Cadence Design Systems Inc CDNS 65.00 66.02 4.00 62.02 4.80 %
Jazz Pharmaceuticals PLC JAZZ 125.00 129.26 10.00 119.26 4.81 %
Nielsen Holdings PLC NLSN 22.00 22.39 1.40 20.99 4.81 %
Transocean LTD RIG 5.00 5.81 1.04 4.77 4.82 %
Federal Agricultural Mortgage Corp. AGM 80.00 81.64 5.30 76.34 4.79 %
Splunk Inc SPLK 120.00 121.72 7.20 114.52 4.79 %
Targa Resources Corp TRGP 41.00 41.44 2.30 39.14 4.75 %
MarketAxess Holdings Inc. MKTX 330.00 338.12 23.00 315.12 4.72 %
Alibaba Group Holding Ltd BABA 180.00 182.40 10.45 171.95 4.68 %
eBay Inc EBAY 40.00 40.34 2.13 38.21 4.68 %
Euronet Worldwide, Inc. EEFT 145.00 145.91 7.40 138.51 4.69 %
Beazer Homes USA, Inc. BZH 13.00 13.87 1.45 12.42 4.67 %
Caleres Inc CAL 20.00 21.61 2.50 19.11 4.66 %
Energizer Holdings Inc ENR 40.00 41.92 3.70 38.22 4.66 %
Aramark ARMK 42.00 42.24 2.10 40.14 4.63 %
Adtalem Global Education Inc ATGE 40.00 40.63 2.40 38.23 4.63 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.12 1.98 40.14 4.63 %
Mimecast Ltd MIME 35.00 37.75 4.30 33.45 4.63 %
Freeport-McMoRan Inc FCX 10.00 10.47 0.91 9.56 4.60 %
GTT Communications Inc GTT 7.50 9.82 2.65 7.17 4.60 %
Hain Celestial Group Inc HAIN 20.00 20.87 1.75 19.12 4.60 %
McKesson Corporation MCK 145.00 146.82 8.20 138.62 4.60 %
Mercer International Inc. MERC 12.50 12.80 0.85 11.95 4.60 %
State Street Corp STT 60.00 60.10 2.74 57.36 4.60 %
Aptiv PLC APTV 85.00 87.08 5.80 81.28 4.58 %
Cooper Tire & Rubber Co CTB 24.00 25.00 2.05 22.95 4.58 %
Forescout Technologies Inc FSCT 35.00 37.28 3.80 33.48 4.54 %
Nexstar Media Group Inc NXST 100.00 103.25 7.60 95.65 4.55 %
Gray Television, Inc. GTN 15.00 15.95 1.60 14.35 4.53 %
Harmony Gold Mining Co. (ADR) HMY 3.00 3.22 0.35 2.87 4.53 %
Orthofix Medical Inc OFIX 50.00 51.43 3.60 47.83 4.54 %
Vipshop Holdings Ltd - ADR VIPS 9.00 9.76 1.15 8.61 4.53 %
ASA Gold and Precious Metals Ltd ASA 12.50 12.81 0.85 11.96 4.52 %
CONMED Corporation CNMD 100.00 100.18 4.50 95.68 4.52 %
Cohu, Inc. COHU 12.50 13.91 1.95 11.96 4.52 %
Flexion Therapeutics Inc FLXN 12.50 14.96 3.00 11.96 4.52 %
Element Solutions Inc ESI 10.00 10.37 0.80 9.57 4.49 %
Las Vegas Sands Corp. LVS 55.00 56.33 3.70 52.63 4.50 %
United Natural Foods Inc UNFI 10.00 11.92 2.35 9.57 4.49 %
ChemoCentryx Inc CCXI 7.00 7.50 0.80 6.70 4.48 %
Owens Corning OC 60.00 60.93 3.50 57.43 4.48 %
Skyworks Solutions Inc SWKS 77.50 79.68 5.50 74.18 4.48 %
Avantor Inc AVTR 15.00 15.36 1.00 14.36 4.46 %
L Brands Inc LB 17.50 18.86 2.10 16.76 4.42 %
Best Buy Co Inc BBY 65.00 66.76 4.50 62.26 4.40 %
PACCAR Inc PCAR 70.00 70.25 3.20 67.05 4.40 %
Douglas Dynamics Inc PLOW 45.00 45.20 2.10 43.10 4.41 %
Synovus Financial Corp. SNV 36.00 36.13 1.65 34.48 4.41 %
ProShares VIX Mid-Term Futures ETF VIXM 23.00 23.38 1.35 22.03 4.40 %
Biogen Inc BIIB 235.00 238.62 13.50 225.12 4.39 %
LexinFintech Holdings Ltd - ADR LX 10.00 10.88 1.30 9.58 4.38 %
Southern Copper Corp SCCO 34.00 34.47 1.90 32.57 4.39 %
Activision Blizzard, Inc. ATVI 52.50 54.75 4.45 50.30 4.37 %
Editas Medicine Inc EDIT 22.50 24.96 3.40 21.56 4.36 %
Comerica Incorporated CMA 65.00 65.95 3.65 62.30 4.33 %
Keysight Technologies Inc KEYS 97.50 98.76 5.30 93.46 4.32 %
Manhattan Associates, Inc. MANH 80.00 83.48 6.80 76.68 4.33 %
* Restaurant Brands International Inc. QSR 72.50 72.59 3.10 69.49 4.33 %
Edgewell Personal Care Co EPC 30.00 31.76 3.00 28.76 4.31 %
Quotient Technology Inc QUOT 7.50 7.94 0.75 7.19 4.31 %
salesforce.com, inc. CRM 155.00 155.13 6.50 148.63 4.29 %
ADTRAN, Inc. ADTN 11.00 11.45 0.90 10.55 4.27 %
Booking Holdings Inc BKNG 2,020.00 2,029.46 92.10 1,937.36 4.27 %
Golar LNG Partners LP GMLP 10.00 10.04 0.45 9.59 4.28 %
Chegg Inc CHGG 30.00 33.27 4.50 28.77 4.26 %
Williams-Sonoma, Inc. WSM 65.00 65.09 2.75 62.34 4.27 %
Blackline Inc BL 45.00 48.57 5.40 43.17 4.24 %
Direxion Daily Real Estate Bear 3X DRV 27.00 27.20 1.30 25.90 4.25 %
Royal Caribbean Cruises Ltd RCL 110.00 111.67 6.15 105.52 4.25 %
CF Industries Holdings, Inc. CF 47.50 49.27 3.70 45.57 4.24 %
Supernus Pharmaceuticals Inc SUPN 29.00 29.42 1.60 27.82 4.24 %
Amazon.com, Inc. AMZN 1,790.00 1,794.91 77.25 1,717.66 4.21 %
General Motors Company GM 37.00 37.37 1.86 35.51 4.21 %
Generac Holdings Inc. GNRC 77.50 79.97 5.60 74.37 4.21 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 44.00 44.02 1.80 42.22 4.22 %
Newmont Goldcorp Corp NEM 39.00 39.83 2.40 37.43 4.19 %
Aecom ACM 37.50 37.55 1.55 36.00 4.17 %
Yirendai Ltd - ADR YRD 7.50 8.65 1.45 7.20 4.17 %
L3Harris Technologies Inc LHX 210.00 211.82 10.20 201.62 4.16 %
Apogee Enterprises Inc APOG 40.00 40.76 2.35 38.41 4.14 %
Credicorp Ltd. (USA) BAP 200.00 209.66 17.60 192.06 4.13 %
Godaddy Inc GDDY 65.00 66.62 4.20 62.42 4.13 %
Global Payments Inc GPN 160.00 161.45 7.80 153.65 4.13 %
MGM Resorts International MGM 28.00 28.82 1.93 26.89 4.13 %
Shutterstock Inc SSTK 35.00 36.71 3.10 33.61 4.14 %
Carnival Corp CCL 47.50 48.22 2.60 45.62 4.12 %
Hertz Global Holdings Inc HTZ 13.00 13.34 0.85 12.49 4.12 %
Walker & Dunlop, Inc. WD 55.00 56.52 3.70 52.82 4.13 %
Adobe Inc ADBE 275.00 277.90 13.75 264.15 4.11 %
Career Education Corp. CECO 16.00 16.87 1.50 15.37 4.10 %
CIRCOR International, Inc. CIR 35.00 36.62 3.00 33.62 4.10 %
Norfolk Southern Corp. NSC 180.00 180.49 7.60 172.89 4.11 %
Intel Corporation INTC 50.00 50.60 2.57 48.03 4.10 %
Quanta Services Inc PWR 37.00 37.59 2.05 35.54 4.11 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 14.00 14.54 1.09 13.45 4.09 %
Direxion Daily Financial Bear 3X Shares FAZ 34.00 34.70 2.03 32.67 4.07 %
FleetCor Technologies, Inc. FLT 280.00 289.06 20.00 269.06 4.07 %
Iqvia Holdings Inc IQV 155.00 155.44 6.50 148.94 4.07 %
MakeMyTrip Limited MMYT 22.50 24.27 2.65 21.62 4.07 %
Akamai Technologies, Inc. AKAM 87.50 89.44 5.35 84.09 4.06 %
R1 RCM Inc RCM 10.00 10.71 1.10 9.61 4.06 %
Tiffany & Co. TIF 90.00 91.29 4.80 86.49 4.06 %
Broadcom Inc AVGO 280.00 283.45 14.30 269.15 4.03 %
Boeing Co BA 375.00 379.09 18.65 360.44 4.04 %
Gibraltar Industries Inc ROCK 45.00 46.20 2.95 43.25 4.05 %
Apple Inc. AAPL 215.00 217.69 11.00 206.69 4.02 %
Kornit Digital Ltd KRNT 30.00 32.44 3.60 28.84 4.02 %
MV Oil Trust MVO 7.50 7.51 0.30 7.21 4.02 %
Verisign, Inc. VRSN 190.00 190.59 7.95 182.64 4.03 %
Market Vectors Semiconductor ETF SMH 118.00 118.89 5.45 113.44 4.02 %
Balchem Corporation BCPC 95.00 98.16 6.80 91.36 3.98 %
Cognex Corporation CGNX 45.00 48.18 4.90 43.28 3.97 %
NXP Semiconductors NV NXPI 100.00 104.62 8.45 96.17 3.98 %
Starbucks Corporation SBUX 90.00 90.06 3.50 86.56 3.97 %
CarGurus Inc CARG 30.00 33.16 4.30 28.86 3.95 %
FTI Consulting, Inc. FCN 105.00 108.53 7.50 101.03 3.93 %
Humana Inc HUM 275.00 277.29 12.70 264.59 3.93 %
Ferrari NV RACE 150.00 152.11 7.80 144.31 3.94 %
TransDigm Group Incorporated TDG 520.00 527.39 27.10 500.29 3.94 %
AGCO Corporation AGCO 75.00 76.48 4.30 72.18 3.91 %
Electronic Arts Inc. EA 95.00 98.67 7.25 91.42 3.92 %
TerraForm Power Inc TERP 17.50 17.54 0.70 16.84 3.92 %
Freshpet Inc FRPT 45.00 49.61 6.30 43.31 3.90 %
Heico Corp HEI 125.00 127.92 7.60 120.32 3.89 %
Parker-Hannifin Corp PH 175.00 177.04 8.60 168.44 3.89 %
Comfort Systems USA, Inc. FIX 40.00 42.61 4.10 38.51 3.87 %
Mastercard Inc MA 270.00 271.23 11.30 259.93 3.87 %
Pinnacle Financial Partners PNFP 55.00 55.60 2.65 52.95 3.87 %
Archrock Inc AROC 10.00 10.33 0.70 9.63 3.84 %
Acceleron Pharma Inc XLRN 40.00 43.02 4.50 38.52 3.84 %
Charles River Laboratories Intl. Inc CRL 135.00 138.64 8.60 130.04 3.81 %
Dollar Tree, Inc. DLTR 110.00 111.06 5.10 105.96 3.81 %
Kraft Heinz Co KHC 27.50 28.14 1.65 26.49 3.81 %
Wyndham Hotels & Resorts Inc WH 52.50 53.22 2.65 50.57 3.82 %
Tivity Health Inc TVTY 15.00 17.20 2.75 14.45 3.81 %
Union Pacific Corporation UNP 165.00 166.41 7.45 158.96 3.80 %
United Parcel Service, Inc. UPS 120.00 120.68 5.05 115.63 3.78 %
NV5 Global Inc NVEE 70.00 72.86 5.40 67.46 3.77 %
Varian Medical Systems, Inc. VAR 115.00 117.52 6.70 110.82 3.77 %
Valero Energy Corporation VLO 80.00 82.84 5.75 77.09 3.77 %
Aluminum Corp. of China Limited (ADR) ACH 8.00 8.21 0.50 7.71 3.76 %
Direxion Daily Real Estate Bull 3X Shares DRN 29.00 29.80 1.85 27.95 3.76 %
Actuant Corporation ATU 22.50 24.04 2.35 21.69 3.73 %
CSX Corporation CSX 67.50 68.62 3.55 65.07 3.73 %
Facebook Inc FB 185.00 189.90 11.55 178.35 3.73 %
Corning Incorporated GLW 27.00 27.75 1.72 26.03 3.73 %
Hill International Inc HIL 2.50 2.81 0.40 2.41 3.73 %
PDF Solutions, Inc. PDFS 12.50 13.05 1.00 12.05 3.73 %
Encore Wire Corporation WIRE 55.00 56.02 3.00 53.02 3.73 %
Blucora Inc BCOR 20.00 21.59 2.30 19.29 3.71 %
Cleveland-Cliffs Inc CLF 7.00 7.73 0.98 6.75 3.70 %
Flowserve Corp FLS 45.00 47.39 4.00 43.39 3.71 %
Northrop Grumman Corporation NOC 365.00 368.31 16.40 351.91 3.72 %
Hewlett Packard Enterprise Co HPE 14.00 14.40 0.90 13.50 3.70 %
Penske Automotive Group, Inc. PAG 45.00 45.84 2.45 43.39 3.71 %
Schlumberger Limited. SLB 35.00 37.30 3.55 33.75 3.70 %
O'Reilly Automotive Inc ORLY 390.00 398.56 22.40 376.16 3.68 %
West Pharmaceutical Services Inc. WST 140.00 143.04 8.00 135.04 3.67 %
ConocoPhillips COP 60.00 60.86 2.98 57.88 3.66 %
Agilent Technologies Inc A 77.50 77.92 3.15 74.77 3.65 %
Cornerstone OnDemand, Inc. CSOD 52.50 54.95 4.30 50.65 3.65 %
FibroGen Inc FGEN 35.00 39.87 6.10 33.77 3.66 %
Alphabet Inc GOOGL 1,225.00 1,229.53 47.80 1,181.73 3.66 %
Zoetis Inc ZTS 125.00 125.58 5.00 120.58 3.67 %
KAR Auction Services Inc KAR 25.00 25.37 1.25 24.12 3.65 %
Celldex Therapeutics, Inc. CLDX 2.00 2.48 0.55 1.93 3.63 %
Marvell Technology Group Ltd. MRVL 24.00 24.84 1.68 23.16 3.63 %
Direxion Technology Bear 3X Shares TECS 10.00 11.00 1.35 9.65 3.63 %
Ultra Basic Materials ProShares UYM 57.00 57.30 2.30 55.00 3.64 %
Laboratory Corp. of America Holdings LH 170.00 172.69 8.60 164.09 3.60 %
Anixter International Inc. AXE 60.00 64.82 6.90 57.92 3.59 %
Ion Geophysical Corp IO 7.50 9.59 2.35 7.24 3.59 %
Western Midstream Partners LP WES 26.00 26.45 1.35 25.10 3.59 %
Wyndham Destinations Inc WYND 45.00 46.54 3.10 43.44 3.59 %
FedEx Corporation FDX 145.00 148.84 8.85 139.99 3.58 %
S&P Global Inc SPGI 250.00 252.77 11.40 241.37 3.58 %
Boston Scientific Corporation BSX 43.00 43.29 1.77 41.52 3.56 %
Enable Midstream Partners LP ENBL 12.50 12.77 0.70 12.07 3.56 %
Hyatt Hotels Corporation H 75.00 75.63 3.20 72.43 3.55 %
Seagate Technology PLC STX 50.00 52.39 4.10 48.29 3.54 %
Westrock Co WRK 35.00 35.90 2.10 33.80 3.55 %
MAG Silver Corp (USA) MAG 10.00 11.26 1.60 9.66 3.52 %
Constellium SE CSTM 13.00 13.66 1.10 12.56 3.50 %
Morgan Stanley MS 43.00 43.63 2.08 41.55 3.49 %
Trinseo S.A. TSE 40.00 43.95 5.30 38.65 3.49 %
United Technologies Corporation UTX 135.00 135.59 5.15 130.44 3.50 %
BJs Wholesale Club Holdings Inc BJ 25.00 26.36 2.20 24.16 3.48 %
Servicemaster Global Holdings Inc SERV 55.00 56.25 3.10 53.15 3.48 %
Fastenal Company FAST 31.25 31.86 1.65 30.21 3.44 %
Google Inc. GOOG 1,225.00 1,229.68 45.30 1,184.38 3.43 %
Willdan Group, Inc. WLDN 35.00 38.74 4.90 33.84 3.43 %
Grifols, S.A. GRFS 20.00 20.49 1.15 19.34 3.41 %
HollyFrontier Corp HFC 50.00 52.65 4.30 48.35 3.41 %
Caterpillar Inc. CAT 125.00 128.14 7.25 120.89 3.40 %
Integer Holdings Corp ITGR 75.00 79.53 7.00 72.53 3.41 %
Insight Enterprises, Inc. NSIT 50.00 53.35 5.00 48.35 3.41 %
America Movil SAB de CV (ADR) AMX 15.00 15.16 0.65 14.51 3.38 %
Bank of America Corp BAC 29.00 29.57 1.52 28.05 3.39 %
J B Hunt Transport Services Inc JBHT 110.00 114.10 7.70 106.40 3.38 %
Moody's Corporation MCO 210.00 213.93 10.80 203.13 3.38 %
Maxim Integrated Products Inc. MXIM 55.00 56.90 3.70 53.20 3.38 %
Anheuser Busch Inbev NV (ADR) BUD 95.00 96.31 4.40 91.91 3.36 %
Forestar Group Inc. FOR 20.00 20.25 0.90 19.35 3.36 %
Leidos Holdings Inc LDOS 85.00 86.25 4.00 82.25 3.34 %
Lennar Corporation LEN 52.50 54.10 3.30 50.80 3.35 %
Herman Miller, Inc. MLHR 45.00 45.39 1.85 43.54 3.35 %
Trupanion Inc TRUP 25.00 26.89 2.70 24.19 3.35 %
HP Inc HPQ 18.00 18.46 1.04 17.42 3.33 %
TC Pipelines, LP TCP 40.00 40.46 1.75 38.71 3.33 %
Beyond Meat Inc BYND 155.00 155.03 5.00 150.03 3.31 %
C.H. Robinson Worldwide Inc CHRW 82.50 84.45 4.60 79.85 3.32 %
Acacia Research Corp ACTG 2.50 2.72 0.30 2.42 3.31 %
Diebold Nixdorf Inc DBD 10.00 12.33 2.65 9.68 3.31 %
Immersion Corporation IMMR 7.50 8.26 1.00 7.26 3.31 %
Nice Ltd (ADR) NICE 145.00 149.26 8.90 140.36 3.31 %
Edwards Lifesciences Corp EW 210.00 219.43 16.10 203.33 3.28 %
EnPro Industries, Inc. NPO 65.00 68.73 5.80 62.93 3.29 %
Plains GP Holdings LP PAGP 22.00 22.35 1.05 21.30 3.29 %
Vistra Energy Corp VST 27.00 27.14 1.00 26.14 3.29 %
The Western Union Company WU 22.00 22.50 1.20 21.30 3.29 %
ACI Worldwide Inc ACIW 30.00 31.85 2.80 29.05 3.27 %
D. R. Horton Inc DHI 50.00 51.57 3.15 48.42 3.26 %
Gilead Sciences, Inc. GILD 65.00 66.40 3.45 62.95 3.26 %
Merck & Co., Inc. MRK 85.00 85.16 2.84 82.32 3.26 %
Sonic Automotive Inc SAH 25.00 28.81 4.60 24.21 3.26 %
Costco Wholesale Corporation COST 285.00 286.24 10.20 276.04 3.25 %
iShares Expanded Tech-Software ETF IGV 215.00 216.54 8.30 208.24 3.25 %
Summit Materials Inc SUM 20.00 22.02 2.65 19.37 3.25 %
Trueblue Inc TBI 20.00 20.92 1.55 19.37 3.25 %
ProAssurance Corporation PRA 40.00 40.15 1.40 38.75 3.23 %
Expedia Group Inc EXPE 130.00 134.15 8.20 125.95 3.22 %
Energy Select Sector SPDR (ETF) XLE 61.00 61.23 2.13 59.10 3.21 %
BioMarin Pharmaceutical Inc. BMRN 70.00 74.93 7.10 67.83 3.20 %
Eli Lilly And Co LLY 115.00 116.14 4.70 111.44 3.19 %
Omnicell, Inc. OMCL 70.00 74.43 6.60 67.83 3.20 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 10.00 10.74 1.05 9.69 3.20 %
Entegris Inc ENTG 45.00 47.51 3.90 43.61 3.19 %
International Business Machines Corp. IBM 140.00 141.83 6.15 135.68 3.18 %
Vulcan Materials Company VMC 145.00 149.72 9.20 140.52 3.19 %
Legg Mason Inc LM 38.00 38.33 1.50 36.83 3.18 %
Cooper Companies Inc COO 300.00 302.32 11.50 290.82 3.16 %
Walt Disney Co DIS 130.00 132.17 6.15 126.02 3.16 %
First Horizon National Corp FHN 16.00 16.31 0.80 15.51 3.16 %
Fortress Transprtn and Infr Investrs LLC FTAI 16.00 16.06 0.55 15.51 3.16 %
Regal Beloit Corp RBC 70.00 72.65 4.80 67.85 3.17 %
Progressive Corp PGR 75.00 76.01 3.30 72.71 3.15 %
ProShares Short VIX Short-Term Futures ETF SVXY 54.00 54.16 1.81 52.35 3.15 %
IBERIABANK Corp IBKC 75.00 76.22 3.50 72.72 3.14 %
Waters Corporation WAT 220.00 228.71 15.40 213.31 3.14 %
Calumet Specialty Products Partners, L.P CLMT 4.00 4.33 0.45 3.88 3.09 %
Cintas Corporation CTAS 250.00 253.78 11.30 242.48 3.10 %
Target Corporation TGT 105.00 106.69 4.85 101.84 3.10 %
Epizyme Inc EPZM 10.00 11.05 1.35 9.70 3.09 %
GCP Applied Technologies Inc GCP 20.00 20.80 1.40 19.40 3.09 %
iShares MSCI China Index Fund MCHI 58.00 58.21 1.95 56.26 3.09 %
NeoGenomics, Inc. NEO 20.00 21.85 2.45 19.40 3.09 %
On Deck Capital Inc ONDK 3.00 3.31 0.40 2.91 3.09 %
Ball Corporation BLL 72.50 73.85 3.50 70.35 3.06 %
Harsco Corporation HSC 17.50 19.73 2.75 16.98 3.06 %
Allison Transmission Holdings Inc ALSN 45.00 46.37 2.70 43.67 3.05 %
Cal-Maine Foods Inc CALM 42.50 44.09 2.85 41.24 3.06 %
Foot Locker, Inc. FL 37.50 39.79 3.40 36.39 3.05 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.50 40.53 1.23 39.30 3.05 %
Zoom Video Communications Inc ZM 80.00 82.63 5.00 77.63 3.05 %
Dollar General Corp. DG 155.00 156.23 5.80 150.43 3.04 %
AES Corp AES 16.00 16.08 0.55 15.53 3.03 %
Roper Technologies Inc ROP 350.00 359.22 19.50 339.72 3.03 %
Armstrong World Industries Inc AWI 95.00 97.54 5.30 92.24 2.99 %
QUALCOMM, Inc. QCOM 75.00 76.43 3.60 72.83 2.98 %
Wendys Co WEN 20.00 20.77 1.35 19.42 2.99 %
Cott Corp (USA) COT 12.50 12.89 0.75 12.14 2.97 %
Denny's Corp DENN 22.50 23.25 1.40 21.85 2.97 %
Diageo plc (ADR) DEO 160.00 161.38 6.00 155.38 2.97 %
Nova Measuring Instruments Ltd. NVMI 30.00 31.29 2.15 29.14 2.95 %
Agnico Eagle Mines Ltd (USA) AEM 55.00 58.19 4.75 53.44 2.92 %
Continental Building Products Inc CBPX 25.00 27.24 2.95 24.29 2.92 %
Santander Consumer USA Holdings Inc SC 25.00 25.84 1.55 24.29 2.92 %
Ipath Series b Bloomberg Sugar Subindex Total Return Etn SGG 37.00 37.80 1.85 35.95 2.92 %
Standard Motor Products, Inc. SMP 45.00 47.52 3.80 43.72 2.93 %
iShares MSCI Turkey ETF TUR 24.00 24.92 1.60 23.32 2.92 %
Williams Companies Inc WMB 24.00 24.70 1.38 23.32 2.92 %
General Dynamics Corporation GD 185.00 187.39 7.60 179.79 2.90 %
Ballard Power Systems Inc (USA) BLDP 5.00 5.36 0.50 4.86 2.88 %
Evertec Inc EVTC 30.00 32.16 3.00 29.16 2.88 %
Fly Leasing Ltd(ADR) FLY 20.00 20.79 1.35 19.44 2.88 %
Microsoft Corporation MSFT 135.00 139.28 8.05 131.23 2.87 %
PNC Financial Services Group Inc PNC 140.00 141.00 4.90 136.10 2.87 %
Livevol Forward Russell 2000 Index RUT 1,555.00 1,557.55 46.00 1,511.55 2.87 %
T-Mobile Us Inc TMUS 80.00 80.59 2.83 77.76 2.88 %
Instructure Inc INST 35.00 39.03 5.00 34.03 2.85 %
Lennox International Inc. LII 230.00 239.12 15.50 223.62 2.85 %
Market Vectors China AMC SME-ChiNext ETF CNXT 27.00 27.16 0.90 26.26 2.82 %
Nomad Foods Ltd NOMD 20.00 20.75 1.30 19.45 2.83 %
Raytheon Company RTN 190.00 194.84 10.05 184.79 2.82 %
WPP PLC (ADR) WPP 62.50 62.59 1.80 60.79 2.81 %
Accenture Plc ACN 190.00 192.93 8.10 184.83 2.80 %
Focus Financial Partners Inc FOCS 22.50 24.04 2.15 21.89 2.79 %
HB Fuller Co FUL 45.00 47.18 3.40 43.78 2.79 %
Greenbrier Companies Inc GBX 25.00 29.82 5.50 24.32 2.80 %
Bank Ozk OZK 25.00 27.17 2.85 24.32 2.80 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 190.00 190.85 6.00 184.85 2.79 %
Banner Corporation BANR 55.00 56.22 2.70 53.52 2.77 %
Nokia Oyj (ADR) NOK 5.00 5.29 0.43 4.87 2.77 %
Visa Inc V 170.00 174.07 8.65 165.42 2.77 %
Automatic Data Processing ADP 155.00 159.16 8.30 150.86 2.74 %
Noble Midstream Partners LP NBLX 25.00 26.93 2.60 24.33 2.75 %
Meet Group Inc MEET 3.00 3.47 0.55 2.92 2.74 %
Teekay LNG Partners L.P. TGP 15.00 15.80 1.20 14.60 2.74 %
Abbott Laboratories ABT 82.50 83.56 3.25 80.31 2.73 %
CVS Health Corp CVS 62.50 64.29 3.45 60.84 2.73 %
iShares Russell 2000 Index (ETF) IWM 155.00 155.37 4.48 150.89 2.72 %
Raymond James Financial, Inc. RJF 82.50 84.21 3.90 80.31 2.73 %
Plains All American Pipeline, L.P. PAA 21.00 21.50 1.05 20.45 2.71 %
Ingredion Inc INGR 80.00 82.00 4.10 77.90 2.70 %
Walmart Inc WMT 115.00 116.93 4.95 111.98 2.70 %
Knight-Swift Transportation Holdings Inc KNX 30.00 34.92 5.70 29.22 2.67 %
Radian Group Inc RDN 23.00 23.95 1.55 22.40 2.68 %
Sterling Bancorp STL 20.00 20.28 0.80 19.48 2.67 %
Vector Group Ltd VGR 10.00 11.29 1.55 9.74 2.67 %
GasLog Ltd GLOG 12.50 13.58 1.40 12.18 2.63 %
United Insurance Holdings Corp UIHC 12.50 13.13 0.95 12.18 2.63 %
Waste Connections Inc (USA) WCN 90.00 90.64 2.95 87.69 2.63 %
Pfizer Inc. PFE 36.00 36.69 1.61 35.08 2.62 %
BHP Group Ltd (ADR) BHP 50.00 50.96 2.23 48.73 2.61 %
Madison Square Garden Co MSG 260.00 268.42 15.00 253.42 2.60 %
Matrix Service Co MTRX 15.00 17.22 2.60 14.62 2.60 %
RCI Hospitality Holdings Inc RICK 15.00 16.97 2.35 14.62 2.60 %
Embraer SA (ADR) ERJ 17.50 18.71 1.65 17.06 2.58 %
Amyris Inc AMRS 4.00 4.35 0.45 3.90 2.56 %
Cellectis SA (ADR) CLLS 10.00 11.55 1.80 9.75 2.56 %
Greenlight Capital Re, Ltd. GLRE 10.00 10.60 0.85 9.75 2.56 %
Sesen Bio Inc SESN 1.00 1.12 0.15 0.97 2.56 %
CDK Global Inc CDK 45.00 47.78 3.90 43.88 2.55 %
NetApp Inc. NTAP 50.00 54.11 5.35 48.76 2.54 %
PGT Innovations Inc PGTI 15.00 16.73 2.10 14.63 2.53 %
Campbell Soup Company CPB 46.00 46.77 1.90 44.87 2.52 %
First Trust AMEX Biotechnology Index FBT 130.00 131.52 4.70 126.82 2.51 %
H&E Equipment Services, Inc. HEES 25.00 28.59 4.20 24.39 2.50 %
World Fuel Services Corp INT 35.00 39.65 5.50 34.15 2.49 %
American International Group Inc AIG 55.00 57.47 3.80 53.67 2.48 %
Copart, Inc. CPRT 80.00 82.56 4.50 78.06 2.49 %
iPath Dow Jones-UBS Cocoa Total Return Sub-IndexSM ETN NIB 28.00 28.32 1.00 27.32 2.47 %
Direxion Daily 10 Yr Trsy Bull 3X Shares TYD 53.00 53.32 1.60 51.72 2.47 %
Cytosorbents Corp CTSO 5.00 5.53 0.65 4.88 2.46 %
Groupon Inc GRPN 2.50 2.83 0.39 2.44 2.46 %
iShares S&P SmallCap 600 Value Idx (ETF) IJS 151.00 151.88 4.50 147.38 2.46 %
Johnson & Johnson JNJ 130.00 131.63 4.75 126.88 2.46 %
Regions Financial Corp RF 15.00 15.96 1.32 14.64 2.46 %
Domtar Corp (USA) UFS 32.50 34.42 2.70 31.72 2.46 %
Xencor Inc XNCR 35.00 36.91 2.75 34.16 2.46 %
Wells Fargo & Co WFC 47.50 48.62 2.25 46.37 2.44 %
AZZ Inc AZZ 40.00 42.96 3.90 39.06 2.41 %
L.B. Foster Co FSTR 20.00 21.83 2.30 19.53 2.41 %
Federal Signal Corporation FSS 30.00 31.70 2.40 29.30 2.39 %
iShares S&P SmallCap 600 Index (ETF) IJR 79.00 79.25 2.10 77.15 2.40 %
UltraShort Yen ProShares YCS 72.00 72.96 2.65 70.31 2.41 %
iShares Russell Midcap Index Fund (ETF) IWR 56.00 56.49 1.80 54.70 2.39 %
SPDR S&P 500 ETF Trust SPY 298.00 298.13 7.10 291.03 2.39 %
Livevol Forward Russell 1000 Growth Index RLG 1,610.00 1,613.15 40.50 1,572.65 2.37 %
Covetrus Inc CVET 10.00 12.27 2.50 9.77 2.35 %
Fifth Third Bancorp FITB 27.00 27.82 1.44 26.38 2.35 %
Oracle Corporation ORCL 52.50 53.44 2.15 51.29 2.36 %
Allergan plc AGN 165.00 166.13 4.90 161.23 2.34 %
Colgate-Palmolive Company CL 70.00 70.98 2.58 68.40 2.34 %
Hershey Co HSY 150.00 153.89 7.30 146.59 2.33 %
iShares Russell 2000 Growth Index (ETF) IWO 199.00 199.76 5.30 194.46 2.33 %
Mistras Group Inc MG 15.00 16.01 1.35 14.66 2.32 %
Fidelity National Information Servcs Inc FIS 130.00 131.83 4.75 127.08 2.30 %
Series C Liberty Formula One Common FWONK 40.00 42.10 3.00 39.10 2.30 %
Open Text Corp (USA) OTEX 40.00 41.35 2.25 39.10 2.30 %
U.S. Bancorp USB 55.00 55.45 1.69 53.76 2.31 %
American Electric Power Company Inc AEP 92.50 93.14 2.70 90.44 2.28 %
iShare MSCI China A ETF CNYA 28.00 28.23 0.85 27.38 2.28 %
SPDR Dow Jones Industrial Average ETF DIA 269.00 269.16 6.15 263.01 2.28 %
LKQ Corporation LKQ 30.00 31.78 2.45 29.33 2.28 %
Chubb Ltd CB 155.00 157.68 6.10 151.58 2.26 %
Quest Diagnostics Inc DGX 105.00 107.38 4.70 102.68 2.26 %
Medtronic PLC MDT 110.00 111.16 3.60 107.56 2.27 %
WisdomTree Japan Total Dividend DXJ 50.00 50.39 1.49 48.90 2.25 %
HD Supply Holdings Inc HDS 37.50 39.03 2.35 36.68 2.24 %
Phillips 66 PSX 100.00 103.31 5.50 97.81 2.24 %
Market Vectors Russia ETF RSX 23.00 23.43 0.93 22.50 2.22 %
Global X Uranium ETF URA 11.00 11.21 0.45 10.76 2.23 %
Casey's General Stores Inc CASY 160.00 164.44 7.90 156.54 2.21 %
Clearway Energy, Inc. CWEN 17.50 18.02 0.90 17.12 2.22 %
iShares Dow Jones US Health Care(ETF) IHF 170.00 170.41 4.10 166.31 2.22 %
Kimberly Clark Corp KMB 130.00 134.98 7.80 127.18 2.22 %
Genuine Parts Company GPC 95.00 97.48 4.50 92.98 2.17 %
Highwoods Properties Inc HIW 45.00 45.09 1.05 44.04 2.18 %
Hancock Whitney Corp HWC 35.00 38.45 4.20 34.25 2.19 %
iShares Core S&P Mid Cap ETF IJH 194.00 194.65 4.80 189.85 2.19 %
iShares Russell 1000 Growth Index (ETF) IWF 161.00 161.27 3.70 157.57 2.18 %
Teucrium Soybean Fund SOYB 15.00 15.18 0.50 14.68 2.18 %
Procter & Gamble Co PG 120.00 122.21 4.75 117.46 2.16 %
Pentair PLC PNR 35.00 36.61 2.35 34.26 2.16 %
Commerce Bancshares, Inc. CBSH 60.00 60.59 1.85 58.74 2.15 %
CenterPoint Energy, Inc. CNP 30.00 30.32 0.95 29.37 2.15 %
Expeditors International of Washington EXPD 70.00 73.93 5.40 68.53 2.15 %
Ross Stores, Inc. ROST 100.00 104.70 6.80 97.90 2.15 %
Standard & Poors 500 Index SPX 2,990.00 2,992.07 65.10 2,926.97 2.15 %
SPDR Gold Trust (ETF) GLD 142.00 142.98 3.95 139.03 2.14 %
Texas Instruments Incorporated TXN 125.00 126.53 4.15 122.38 2.14 %
S&P 500 Mini-SPX Options Index XSP 299.00 299.21 6.48 292.73 2.14 %
Stewart Information Services Corp STC 35.00 36.77 2.50 34.27 2.13 %
Ambac Financial Group, Inc. AMBC 17.50 19.84 2.70 17.14 2.10 %
Hersha Hospitality Trust HT 15.00 15.04 0.35 14.69 2.11 %
MSCI Emerging Markets Index Option MXEF 1,020.00 1,021.27 22.40 998.87 2.12 %
Vanguard Industrials ETF VIS 147.00 147.25 3.30 143.95 2.12 %
BP plc (ADR) BP 38.00 38.99 1.77 37.22 2.10 %
iShares MSCI EMU Index (ETF) EZU 39.00 39.20 1.00 38.20 2.09 %
S&P 100 Index RTH OEX 1,320.00 1,321.70 28.80 1,292.90 2.10 %
Public Storage PSA 240.00 247.80 12.70 235.10 2.08 %
Revlon Inc REV 20.00 21.29 1.70 19.59 2.09 %
Watsco Inc WSO 160.00 164.32 7.60 156.72 2.09 %
Home Depot Inc HD 220.00 224.63 9.10 215.53 2.07 %
PPG Industries, Inc. PPG 115.00 119.27 6.60 112.67 2.07 %
Voya Financial Inc VOYA 50.00 54.79 5.80 48.99 2.06 %
Air Lease Corp AL 40.00 42.70 3.50 39.20 2.04 %
Athene Holding Ltd ATH 40.00 42.50 3.30 39.20 2.04 %
Antares Pharma Inc ATRS 2.50 3.55 1.10 2.45 2.04 %
BP Midstream Partners LP BPMP 15.00 15.25 0.55 14.70 2.04 %
Chico's FAS, Inc. CHS 3.00 3.54 0.60 2.94 2.04 %
Royal Bank of Scotland Group PLC RBS 5.00 5.30 0.40 4.90 2.04 %
iShares Russell 2000 Value Index (ETF) IWN 121.00 121.45 2.85 118.60 2.02 %
BWX Technologies Inc BWXT 55.00 59.62 5.70 53.92 2.00 %
SPDR S&P Emerging Asia Pacific ETF GMF 94.00 95.00 2.85 92.15 2.01 %
Real Estate Select Sector SPDR XLRE 39.00 39.13 0.90 38.23 2.01 %
iShares MSCI Emerging Markets Indx (ETF) EEM 41.00 41.58 1.38 40.20 1.99 %
Novartis AG (ADR) NVS 85.00 87.05 3.70 83.35 1.98 %
S&P 100 Index (European Style) XEO 1,320.00 1,321.70 27.40 1,294.30 1.99 %
American Equity Investment Life Holding AEL 22.50 24.12 2.05 22.07 1.95 %
WisdomTree Europe Hedged Equity Fund HEDJ 67.00 67.27 1.55 65.72 1.95 %
Rudolph Technologies Inc RTEC 25.00 25.62 1.10 24.52 1.96 %
Badger Meter, Inc. BMI 50.00 54.55 5.50 49.05 1.94 %
iShares Russell 1000 Index (ETF) IWB 166.00 166.14 3.30 162.84 1.94 %
Community Bank System, Inc. CBU 60.00 63.27 4.40 58.87 1.92 %
Coca-Cola European Partners PLC CCEP 55.00 56.11 2.15 53.96 1.93 %
Exxon Mobil Corporation XOM 70.00 72.07 3.40 68.67 1.94 %
iShares MSCI ACWI Index Fund ACWI 74.00 74.21 1.60 72.61 1.91 %
Varex Imaging Corp VREX 25.00 28.63 4.10 24.53 1.92 %
The Coca-Cola Co KO 52.50 53.91 2.39 51.52 1.90 %
Camden Property Trust CPT 110.00 110.01 2.05 107.96 1.89 %
Deutsche Bank AG (USA) DB 7.00 7.99 1.12 6.87 1.89 %
Southern Co SO 60.00 61.08 2.20 58.88 1.90 %
nVent Electric PLC NVT 20.00 21.88 2.25 19.63 1.88 %
Trimble Inc TRMB 35.00 38.55 4.20 34.35 1.89 %
Donaldson Company, Inc. DCI 50.00 51.84 2.75 49.09 1.85 %
Metlife Inc MET 45.00 47.43 3.25 44.18 1.86 %
Adverum Biotechnologies Inc ADVM 5.00 6.46 1.55 4.91 1.83 %
Science Applications International Corp SAIC 80.00 84.36 5.80 78.56 1.83 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 141.00 141.85 3.40 138.45 1.84 %
iShares MSCI EAFE Index Fund (ETF) EFA 65.50 65.52 1.19 64.33 1.82 %
Livevol Forward Russell 1000 Index RUI 1,650.00 1,654.17 33.50 1,620.67 1.81 %
Barrett Business Services, Inc. BBSI 85.00 89.20 5.70 83.50 1.80 %
Qiagen NV QGEN 33.00 33.67 1.25 32.42 1.79 %
Livevol Forward Russell 1000 Value Index RLV 1,250.00 1,258.95 31.00 1,227.95 1.80 %
Chevron Corporation CVX 120.00 124.40 6.50 117.90 1.78 %
AT&T Inc. T 37.00 37.92 1.56 36.36 1.76 %
Prologis Inc PLD 80.00 84.34 5.70 78.64 1.73 %
Vanguard Dividend Appreciation ETF VIG 119.00 119.68 2.70 116.98 1.73 %
AFLAC Incorporated AFL 50.00 51.97 2.81 49.16 1.71 %
Delek Logistics Partners LP DKL 30.00 31.70 2.20 29.50 1.69 %
Golden Star Resources Ltd. (USA) GSS 3.00 3.45 0.50 2.95 1.69 %
iShares Dow Jones US Financial (ETF) IYF 129.00 129.54 2.70 126.84 1.70 %
Resideo Technologies Inc REZI 12.50 14.59 2.30 12.29 1.71 %
Sirius XM Holdings Inc SIRI 6.00 6.24 0.34 5.90 1.69 %
SL Green Realty Corp SLG 80.00 81.37 2.70 78.67 1.69 %
ProShares UltraShort Nasdaq Biotechnology BIS 17.00 17.97 1.25 16.72 1.67 %
1/100 Dow Jones Industrial Average DJX 265.00 269.35 8.70 260.65 1.67 %
iShares Russell 3000 Index (ETF) IWV 175.00 175.63 3.50 172.13 1.67 %
iShares MSCI Italy Index (ETF) EWI 27.00 27.66 1.10 26.56 1.66 %
JPMorgan Chase & Co. JPM 115.00 118.87 5.75 113.12 1.66 %
Macerich Co MAC 30.00 32.41 2.90 29.51 1.66 %
Vanguard Financials ETF VFH 70.00 70.71 1.85 68.86 1.66 %
RPM International Inc. RPM 65.00 68.45 4.50 63.95 1.64 %
NeoPhotonics Corp NPTN 5.00 6.27 1.35 4.92 1.63 %
Vanguard Information Technology ETF VGT 210.00 216.36 9.70 206.66 1.62 %
Axovant Gene Therapies Ltd AXGT 7.00 7.74 0.85 6.89 1.60 %
Consolidated Edison, Inc. ED 90.00 92.38 3.80 88.58 1.60 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 16.00 17.00 1.25 15.75 1.59 %
Triumph Bancorp Inc TBK 30.00 32.23 2.70 29.53 1.59 %
Owens-Illinois Inc OI 9.00 9.91 1.05 8.86 1.58 %
Vanguard Value ETF VTV 111.00 111.92 2.65 109.27 1.58 %
Mantech International Corp MANT 65.00 68.70 4.70 64.00 1.56 %
CubeSmart CUBE 35.00 35.62 1.15 34.47 1.54 %
GlaxoSmithKline plc (ADR) GSK 41.00 41.63 1.25 40.38 1.54 %
Unilever NV (ADR) UN 57.50 59.34 2.70 56.64 1.52 %
Zovio Inc ZVO 2.00 2.22 0.25 1.97 1.52 %
SPDR EURO STOXX 50 ETF FEZ 37.00 37.98 1.53 36.45 1.51 %
Federal Realty Investment Trust FRT 130.00 134.18 6.10 128.08 1.50 %
Rexnord Corp RXN 25.00 27.63 3.00 24.63 1.50 %
iShares S&P 100 Index (ETF) OEF 132.00 132.63 2.55 130.08 1.48 %
Cheesecake Factory Inc CAKE 35.00 40.00 5.50 34.50 1.45 %
Globe Life Inc. GL 90.00 94.62 5.90 88.72 1.44 %
iShares Russell Midcap Value Index (ETF) IWS 90.00 90.34 1.60 88.74 1.42 %
OFG Bancorp OFG 20.00 22.47 2.75 19.72 1.42 %
PNM Resources Inc PNM 50.00 51.45 2.15 49.30 1.42 %
Vista Outdoor Inc VSTO 5.00 6.33 1.40 4.93 1.42 %
MSCI EAFE Index Option MXEA 1,910.00 1,912.66 29.20 1,883.46 1.41 %
iShares MSCI EAFE Growth Index (ETF) EFG 80.00 80.80 1.90 78.90 1.39 %
Assembly Biosciences Inc ASMB 12.50 14.13 1.80 12.33 1.38 %
Mcdonald's Corp MCD 200.00 209.39 12.10 197.29 1.37 %
American Vanguard Corp. AVD 15.00 16.20 1.40 14.80 1.35 %
Cloudera Inc CLDR 7.50 9.00 1.60 7.40 1.35 %
Consolidated Water Co. Ltd. CWCO 15.00 15.65 0.85 14.80 1.35 %
Short Dow30 ProShares DOG 52.00 52.61 1.30 51.31 1.34 %
WisdomTree Europe SmallCap Dividend DFE 57.00 57.25 1.00 56.25 1.33 %
iShares MSCI Chile Capped ETF ECH 37.00 37.96 1.45 36.51 1.34 %
MSG Networks Inc MSGN 15.00 17.00 2.20 14.80 1.35 %
SPDR KBW Regional Banking (ETF) KRE 53.00 53.30 1.00 52.30 1.34 %
iShares MSCI USA Momentum Factor ETF MTUM 120.00 120.41 2.00 118.41 1.34 %
Vanguard Emerging Markets Stock Index Fd VWO 41.00 41.51 1.05 40.46 1.33 %
Allogene Therapeutics Inc ALLO 30.00 33.01 3.40 29.61 1.32 %
AbbVie Inc ABBV 70.00 72.40 3.30 69.10 1.30 %
iShares Russell 1000 Value Index (ETF) IWD 129.00 129.53 2.20 127.33 1.31 %
SYSCO Corporation SYY 75.00 78.13 4.10 74.03 1.31 %
Total SA (ADR) TOT 52.50 53.87 2.05 51.82 1.31 %
Short S&P500 ProShares SH 26.00 26.12 0.45 25.67 1.29 %
TD Ameritrade Holding Corp. AMTD 45.00 49.24 4.80 44.44 1.26 %
iShares US Real Estate ETF IYR 93.00 93.53 1.68 91.85 1.25 %
Vanguard FTSE All World ex US Small Cap ETF VSS 104.00 104.12 1.40 102.72 1.25 %
Vanguard Total World Stock Index ETF VT 75.00 75.77 1.70 74.07 1.26 %
Amplify Transformational Data Sharing ETF BLOK 18.00 18.53 0.75 17.78 1.24 %
POSCO (ADR) PKX 45.00 48.75 4.30 44.45 1.24 %
PowerShares S&P SmallCap Health Care Portfolio PSCH 118.00 118.10 1.55 116.55 1.24 %
ADT Inc ADT 5.00 6.09 1.15 4.94 1.21 %
Orion Energy Systems, Inc. OESX 2.50 2.87 0.40 2.47 1.21 %
Celgene Corporation CELG 97.50 99.34 3.00 96.34 1.20 %
Teucrium Corn Fund CORN 14.00 14.74 0.90 13.84 1.16 %
CRA International, Inc. CRAI 40.00 44.14 4.60 39.54 1.16 %
Ventas, Inc. VTR 70.00 72.20 3.00 69.20 1.16 %
Baxter International Inc BAX 85.00 87.39 3.35 84.04 1.14 %
Patrick Industries, Inc. PATK 40.00 42.45 2.90 39.55 1.14 %
Azul SA (ADR) AZUL 30.00 34.97 5.30 29.67 1.11 %
Global X China Financials ETF CHIX 15.00 15.39 0.55 14.84 1.08 %
Pure Storage Inc PSTG 15.00 17.39 2.55 14.84 1.08 %
iShares MSCI Europe Financials ETF EUFN 17.00 17.77 0.95 16.82 1.04 %
iShares Cohen & Steers Realty Maj. (ETF) ICF 119.00 119.73 1.95 117.78 1.04 %
Inovio Pharmaceuticals Inc INO 2.00 2.48 0.50 1.98 1.01 %
MBIA Inc. MBI 9.00 9.84 0.93 8.91 1.01 %
People's United Financial, Inc. PBCT 15.00 15.90 1.05 14.85 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.