In the Money Covered Calls for 11/15/2019 - 209 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
Urogen Pharma Ltd URGN 35.00 36.58 9.60 26.98 29.75 %
Celldex Therapeutics, Inc. CLDX 3.00 3.78 1.45 2.33 28.76 %
Cara Therapeutics Inc CARA 17.50 18.15 4.50 13.65 28.21 %
Neptune Wellness Solutions Inc. NEPT 4.00 4.02 0.90 3.12 28.21 %
Benefitfocus Inc BNFT 35.00 38.43 11.10 27.33 28.06 %
Vitamin Shoppe Inc VSI 5.00 6.56 2.65 3.91 27.88 %
CareDx Inc CDNA 25.00 26.51 6.90 19.61 27.49 %
Cytokinetics, Inc. CYTK 8.00 8.09 1.80 6.29 27.19 %
Pacira Biosciences Inc PCRX 35.00 36.84 9.30 27.54 27.09 %
Energous Corp WATT 5.00 5.09 1.15 3.94 26.90 %
Voxeljet AG (ADR) VJET 2.00 2.08 0.50 1.58 26.59 %
Wayfair Inc W 145.00 145.25 30.30 114.95 26.14 %
TG Therapeutics Inc TGTX 7.00 7.82 2.25 5.57 25.67 %
Viking Therapeutics Inc VKTX 8.00 8.83 2.45 6.38 25.39 %
Allogene Therapeutics Inc ALLO 25.00 25.95 6.00 19.95 25.31 %
Bellicum Pharmaceuticals Inc BLCM 2.50 3.05 1.05 2.00 25.00 %
Cerus Corporation CERS 5.00 5.75 1.75 4.00 25.00 %
Centric Brands Inc CTRC 2.50 3.86 1.85 2.01 24.12 %
Roku Inc ROKU 55.00 56.68 12.30 44.38 23.94 %
Meet Group Inc MEET 4.00 4.94 1.70 3.24 23.46 %
Tandem Diabetes Care Inc TNDM 50.00 54.41 13.90 40.51 23.43 %
Yeti Holdings Inc YETI 32.50 32.53 6.20 26.33 23.43 %
Bloom Energy Corp BE 12.00 12.96 3.20 9.76 22.95 %
TAL Education Group (ADR) TAL 34.00 34.08 6.40 27.68 22.83 %
Nymox Pharmaceutical Corp NYMX 2.00 2.08 0.45 1.63 22.70 %
Weatherford International plc WFT 0.50 0.59 0.18 0.41 22.70 %
Gogo Inc GOGO 5.00 5.08 1.00 4.08 22.55 %
SM Energy Co SM 17.50 17.53 3.20 14.33 22.12 %
Direxion Daily Semiconductor Bull 3X SOXL 185.00 189.19 37.70 151.49 22.12 %
Skyline Champion Corp SKY 20.00 20.19 3.80 16.39 22.03 %
Entravision Communication EVC 2.50 2.95 0.90 2.05 21.95 %
Montage Resources Corp MR 12.50 13.25 3.00 10.25 21.95 %
Civeo Corp CVEO 2.00 2.10 0.45 1.65 21.58 %
Sarepta Therapeutics Inc SRPT 115.00 116.66 22.00 94.66 21.49 %
GW Pharmaceuticals PLC- ADR GWPH 155.00 155.75 28.00 127.75 21.33 %
Trade Desk Inc TTD 195.00 198.61 37.70 160.91 21.19 %
Integer Holdings Corp ITGR 70.00 70.87 13.10 57.77 21.17 %
Mongodb Inc MDB 125.00 125.38 22.20 103.18 21.15 %
Diebold Nixdorf Inc DBD 12.50 12.72 2.40 10.32 21.12 %
Insmed Incorporated INSM 29.00 29.85 5.90 23.95 21.09 %
Veoneer Inc VNE 29.00 29.25 5.30 23.95 21.09 %
ProShares UltraShort MSCI Brazil Capped BZQ 29.00 29.48 5.50 23.98 20.93 %
BlueLinx Holdings Inc. BXC 25.00 25.19 4.50 20.69 20.83 %
Ligand Pharmaceuticals Inc. LGND 120.00 122.10 22.70 99.40 20.72 %
Stamps.com Inc. STMP 75.00 79.42 17.30 62.12 20.73 %
Zovio Inc ZVO 6.00 6.03 1.05 4.98 20.48 %
Anaplan Inc PLAN 35.00 35.20 6.10 29.10 20.27 %
Hill International Inc HIL 2.50 2.73 0.65 2.08 20.19 %
Myriad Genetics, Inc. MYGN 32.00 32.05 5.40 26.65 20.08 %
Etsy Inc ETSY 60.00 63.40 13.40 50.00 20.00 %
KEYW Holding Corp. KEYW 7.50 7.85 1.60 6.25 20.00 %
Zynerba Pharmaceuticals Inc ZYNE 7.50 8.10 1.85 6.25 20.00 %
Twilio Inc TWLO 120.00 122.15 21.90 100.25 19.70 %
Yirendai Ltd - ADR YRD 15.00 15.50 2.95 12.55 19.52 %
J.Jill Inc JILL 5.00 5.04 0.85 4.19 19.47 %
On Deck Capital Inc ONDK 5.00 5.24 1.05 4.19 19.47 %
Funko Inc FNKO 17.50 18.85 4.20 14.65 19.45 %
Alteryx Inc AYX 80.00 80.88 13.90 66.98 19.44 %
Antero Resources Corp AR 7.50 8.08 1.80 6.28 19.43 %
Advanced Micro Devices, Inc. AMD 27.00 27.68 5.05 22.63 19.33 %
Mercadolibre Inc MELI 490.00 492.43 81.80 410.63 19.33 %
eHealth, Inc. EHTH 50.00 54.75 12.80 41.95 19.19 %
DBV Technologies S.A. DBVT 7.50 8.79 2.50 6.29 19.14 %
Cellectis SA (ADR) CLLS 20.00 20.09 3.30 16.79 19.12 %
Carvana Co CVNA 60.00 62.97 12.60 50.37 19.12 %
McDermott International Inc MDR 9.00 9.91 2.35 7.56 19.05 %
Omeros Corporation OMER 18.00 18.52 3.40 15.12 19.05 %
Wright Medical Group NV WMGI 27.50 27.80 4.70 23.10 19.05 %
Boingo Wireless Inc WIFI 23.00 23.45 4.10 19.35 18.86 %
Diplomat Pharmacy Inc DPLO 5.00 5.41 1.20 4.21 18.76 %
Tailored Brands Inc TLRD 8.00 8.24 1.50 6.74 18.75 %
Sea Ltd (ADR) SE 22.50 22.97 4.00 18.97 18.61 %
United Natural Foods Inc UNFI 12.50 12.94 2.40 10.54 18.60 %
bluebird bio Inc BLUE 135.00 137.06 23.10 113.96 18.46 %
Editas Medicine Inc EDIT 25.00 25.81 4.70 21.11 18.43 %
Exelixis, Inc. EXEL 20.00 20.89 4.00 16.89 18.38 %
Tesla Inc TSLA 270.00 273.26 44.95 228.31 18.26 %
Smartsheet Inc SMAR 40.00 40.14 6.30 33.84 18.20 %
Tivity Health Inc TVTY 20.00 20.04 3.10 16.94 18.06 %
SAGE Therapeutics Inc SAGE 165.00 165.12 25.30 139.82 18.01 %
Antares Pharma Inc ATRS 2.50 2.72 0.60 2.12 17.92 %
MakeMyTrip Limited MMYT 25.00 26.00 4.80 21.20 17.92 %
Okta Inc OKTA 90.00 91.98 15.60 76.38 17.83 %
Tronox Ltd TROX 15.00 15.04 2.30 12.74 17.74 %
BioTelemetry Inc BEAT 55.00 55.12 8.40 46.72 17.72 %
RH RH 105.00 107.39 18.20 89.19 17.73 %
Wageworks Inc WAGE 40.00 40.09 6.10 33.99 17.68 %
Immunomedics, Inc. IMMU 16.00 17.00 3.40 13.60 17.65 %
Qudian Inc - ADR QD 6.00 6.60 1.50 5.10 17.65 %
Ichor Holdings Ltd ICHR 25.00 25.30 4.00 21.30 17.37 %
e.l.f. Beauty Inc ELF 12.50 12.97 2.30 10.67 17.15 %
Rayonier Advanced Materials Inc RYAM 15.00 15.02 2.20 12.82 17.00 %
Lumber Liquidators Holdings Inc LL 12.00 12.22 1.95 10.27 16.85 %
Direxion Daily Real Estate Bull 3X Shares DRN 23.00 23.89 4.20 19.69 16.81 %
Nio Inc - ADR NIO 4.00 4.79 1.36 3.42 16.79 %
iRobot Corporation IRBT 125.00 128.82 21.70 107.12 16.69 %
Dillard's, Inc. DDS 72.50 73.88 11.60 62.28 16.41 %
Avis Budget Group Inc. CAR 35.00 35.38 5.30 30.08 16.36 %
Mammoth Energy Services Inc TUSK 17.50 17.69 2.65 15.04 16.36 %
Sunrun Inc RUN 16.00 16.27 2.50 13.77 16.19 %
UltraPro Short Russell2000 SRTY 24.00 24.27 3.60 20.67 16.11 %
Universal Display Corporation OLED 165.00 168.83 26.70 142.13 16.09 %
ChemoCentryx Inc CCXI 12.00 12.14 1.80 10.34 16.05 %
Zscaler Inc ZS 60.00 62.76 11.00 51.76 15.92 %
Irhythm Technologies Inc IRTC 65.00 68.89 12.80 56.09 15.89 %
Calumet Specialty Products Partners, L.P CLMT 3.00 3.59 1.00 2.59 15.83 %
Coherent, Inc. COHR 155.00 156.48 22.60 133.88 15.78 %
Audentes Therapeutics Inc BOLD 35.00 38.94 8.70 30.24 15.74 %
Daseke Inc DSKE 5.00 5.17 0.85 4.32 15.74 %
Elastic NV ESTC 80.00 82.52 13.40 69.12 15.74 %
Zillow Group Inc ZG 35.00 35.64 5.40 30.24 15.74 %
Nevro Corp NVRO 65.00 65.59 9.40 56.19 15.68 %
Yelp Inc YELP 36.00 36.02 4.90 31.12 15.68 %
Beazer Homes USA, Inc. BZH 13.00 13.09 1.85 11.24 15.66 %
3D Systems Corporation DDD 10.00 10.89 2.24 8.65 15.61 %
Abercrombie & Fitch Co. ANF 28.00 28.14 3.90 24.24 15.51 %
Shopify Inc (US) SHOP 220.00 220.78 30.30 190.48 15.50 %
MACOM Technology Solutions Holdings Inc MTSI 15.00 16.40 3.40 13.00 15.38 %
eGain Corp EGAN 7.50 9.61 3.10 6.51 15.21 %
SurModics, Inc. SRDX 40.00 40.52 5.80 34.72 15.21 %
Talend SA ADR TLND 50.00 50.71 7.30 43.41 15.18 %
Iqvia Holdings Inc IQV 130.00 133.02 20.10 112.92 15.13 %
United States Steel Corporation X 16.00 16.40 2.50 13.90 15.11 %
Cleveland-Cliffs Inc CLF 9.00 9.36 1.54 7.82 15.09 %
Yext Inc YEXT 20.00 20.28 2.90 17.38 15.07 %
Varian Medical Systems, Inc. VAR 130.00 130.78 17.80 112.98 15.06 %
Zillow Group, Inc. Class C Z 35.00 36.32 5.90 30.42 15.06 %
Cloudera Inc CLDR 10.00 10.79 2.10 8.70 15.01 %
Fitbit Inc FIT 5.00 5.38 1.03 4.35 14.94 %
Organovo Holdings Inc ONVO 1.00 1.02 0.15 0.87 14.94 %
Redfin Corp RDFN 22.00 22.15 3.00 19.15 14.88 %
Allergan plc AGN 140.00 140.31 18.25 122.06 14.70 %
Tile Shop Holdings Inc TTS 5.00 5.61 1.25 4.36 14.68 %
Orthofix Medical Inc OFIX 50.00 52.44 8.80 43.64 14.57 %
Acacia Communications, Inc. ACIA 55.00 58.01 10.00 48.01 14.56 %
Star Bulk Carriers Corp. SBLK 7.50 7.95 1.40 6.55 14.50 %
Direxion Daily CSI 300 China A Share Bull 2X Shares CHAU 26.00 26.81 4.10 22.71 14.49 %
Builders FirstSource, Inc. BLDR 14.00 14.08 1.85 12.23 14.47 %
Edwards Lifesciences Corp EW 175.00 177.25 24.30 152.95 14.42 %
R1 RCM Inc RCM 10.00 10.04 1.30 8.74 14.42 %
XPO Logistics Inc XPO 65.00 66.03 9.20 56.83 14.38 %
Fluidigm Corporation FLDM 12.50 12.83 1.90 10.93 14.36 %
Bed Bath & Beyond Inc. BBBY 17.00 17.42 2.55 14.87 14.32 %
Pure Storage Inc PSTG 22.50 22.78 3.10 19.68 14.33 %
Oasis Petroleum Inc. OAS 6.00 6.60 1.35 5.25 14.29 %
Atlassian Corporation PLC TEAM 100.00 101.94 14.40 87.54 14.23 %
Ubiquiti Networks Inc UBNT 165.00 167.81 23.30 144.51 14.18 %
Chesapeake Energy Corporation CHK 2.50 2.92 0.73 2.19 14.16 %
Endurance International Group Hldgs Inc EIGI 5.00 6.33 1.95 4.38 14.16 %
Zagg Inc ZAGG 8.00 8.76 1.75 7.01 14.12 %
Qiagen NV QGEN 38.00 38.31 5.00 33.31 14.08 %
Trupanion Inc TRUP 30.00 33.20 6.90 26.30 14.07 %
Corcept Therapeutics Incorporated CORT 11.00 11.95 2.30 9.65 13.99 %
National-Oilwell Varco, Inc. NOV 26.00 26.97 4.15 22.82 13.94 %
Direxion Daily Healthcare Bull 3x Shares CURE 45.00 45.20 5.70 39.50 13.92 %
Atlas Air Worldwide Holdings, Inc. AAWW 50.00 50.02 6.10 43.92 13.84 %
Neurocrine Biosciences, Inc. NBIX 75.00 78.44 12.50 65.94 13.74 %
Arista Networks Inc ANET 320.00 323.48 42.00 281.48 13.68 %
Baxter International Inc BAX 72.50 74.35 10.55 63.80 13.64 %
NOW Inc DNOW 15.00 15.45 2.25 13.20 13.64 %
Frontier Communications Corp FTR 2.00 2.56 0.80 1.76 13.64 %
Direxion Daily Semiconductor Bear 3X SOXS 4.00 4.67 1.15 3.52 13.64 %
Switch Inc SWCH 10.00 10.70 1.90 8.80 13.64 %
YY Inc (ADR) YY 85.00 87.72 12.90 74.82 13.61 %
Ambarella Inc AMBA 47.50 48.63 6.80 41.83 13.55 %
Commscope Holding Company Inc COMM 26.00 26.01 3.10 22.91 13.49 %
Mimecast Ltd MIME 45.00 47.46 7.80 39.66 13.46 %
Alkermes Plc ALKS 33.00 33.59 4.50 29.09 13.44 %
Seabridge Gold, Inc. (USA) SA 11.00 11.15 1.45 9.70 13.40 %
RingCentral Inc RNG 105.00 105.50 12.90 92.60 13.39 %
Covetrus Inc CVET 30.00 32.66 6.20 26.46 13.38 %
Sprint Corp S 5.00 5.79 1.38 4.41 13.38 %
Yandex NV YNDX 37.00 37.36 4.70 32.66 13.29 %
L.B. Foster Co FSTR 22.50 22.62 2.75 19.87 13.24 %
Groupon Inc GRPN 3.00 3.49 0.84 2.65 13.21 %
Revlon Inc REV 20.00 20.17 2.50 17.67 13.19 %
Green Dot Corporation GDOT 60.00 60.74 7.70 53.04 13.12 %
Paycom Software Inc PAYC 185.00 189.03 25.50 163.53 13.13 %
Cornerstone OnDemand, Inc. CSOD 50.00 52.31 8.10 44.21 13.10 %
Horizon Pharma PLC HZNP 24.00 24.92 3.70 21.22 13.10 %
Instructure Inc INST 45.00 46.20 6.40 39.80 13.07 %
Appian Corp APPN 30.00 32.64 6.10 26.54 13.04 %
Freshpet Inc FRPT 40.00 41.90 6.50 35.40 12.99 %
Ternium SA (ADR) TX 26.00 26.81 3.80 23.01 12.99 %
Uniti Group Inc UNIT 10.00 11.85 3.00 8.85 12.99 %
WPX Energy Inc WPX 14.00 14.74 2.35 12.39 12.99 %
Cincinnati Bell Inc. CBB 7.50 8.99 2.35 6.64 12.95 %
Activision Blizzard, Inc. ATVI 45.00 45.30 5.45 39.85 12.92 %
Resideo Technologies Inc REZI 20.00 20.66 2.95 17.71 12.93 %
TPI Composites Inc TPIC 30.00 30.77 4.20 26.57 12.91 %
Liveramp Holdings Inc RAMP 55.00 55.92 7.20 48.72 12.89 %
K12 Inc. LRN 35.00 35.42 4.40 31.02 12.83 %
Shutterstock Inc SSTK 45.00 46.18 6.30 39.88 12.84 %
ExOne Co XONE 7.50 9.00 2.35 6.65 12.78 %
Kratos Defense & Security Solutions, Inc KTOS 12.50 14.69 3.60 11.09 12.71 %
Zumiez Inc. ZUMZ 25.00 26.58 4.40 22.18 12.71 %
TIM Participacoes SA (ADR) TSU 15.00 15.41 2.10 13.31 12.70 %
OMNOVA Solutions Inc. OMN 7.50 7.56 0.90 6.66 12.61 %
Patterson-UTI Energy, Inc. PTEN 15.00 15.37 2.05 13.32 12.61 %
CarGurus Inc CARG 35.00 36.30 5.20 31.10 12.54 %
PROS Holdings, Inc. PRO 40.00 42.89 7.30 35.59 12.39 %
Agenus Inc AGEN 2.00 2.53 0.75 1.78 12.36 %
Five9 Inc FIVN 45.00 49.55 9.50 40.05 12.36 %
Insys Therapeutics Inc INSY 4.00 4.21 0.65 3.56 12.36 %
LexinFintech Holdings Ltd - ADR LX 12.50 14.43 3.30 11.13 12.31 %
MEDNAX Inc MD 25.00 25.96 3.70 22.26 12.31 %
FTS International Inc FTSI 10.00 11.36 2.45 8.91 12.23 %
Splunk Inc SPLK 125.00 128.07 16.70 111.37 12.24 %
Malibu Boats Inc MBUU 40.00 40.75 5.10 35.65 12.20 %
Vipshop Holdings Ltd - ADR VIPS 7.00 7.94 1.70 6.24 12.18 %
Rapid7 Inc RPD 45.00 49.62 9.50 40.12 12.16 %
Camtek LTD. CAMT 10.00 10.07 1.15 8.92 12.11 %
Castlight Health Inc CSLT 2.50 3.68 1.45 2.23 12.11 %
CryoPort Inc CYRX 12.50 13.70 2.55 11.15 12.11 %
Plantronics Inc PLT 50.00 52.41 7.80 44.61 12.08 %
DXP Enterprises Inc DXPE 40.00 44.94 9.20 35.74 11.92 %
Waters Corporation WAT 230.00 239.62 34.10 205.52 11.91 %
Five Below Inc FIVE 140.00 141.65 16.50 125.15 11.87 %
LGI Homes Inc LGIH 65.00 69.53 11.40 58.13 11.82 %
Alexion Pharmaceuticals, Inc. ALXN 125.00 126.01 14.20 111.81 11.80 %
Chegg Inc CHGG 35.00 37.80 6.50 31.30 11.80 %
Constellium NV CSTM 9.00 9.40 1.35 8.05 11.80 %
World Fuel Services Corp INT 30.00 30.74 3.90 26.84 11.77 %
Everbridge Inc EVBG 65.00 67.37 9.20 58.17 11.74 %
Greenbrier Companies Inc GBX 35.00 35.03 3.70 31.33 11.71 %
L Brands Inc LB 25.00 25.68 3.30 22.38 11.71 %
CIRCOR International, Inc. CIR 35.00 36.75 5.40 31.35 11.64 %
US Concrete Inc USCR 42.50 44.97 6.90 38.07 11.64 %
YPF SA (ADR) YPF 14.00 14.39 1.85 12.54 11.64 %
Rosetta Stone Inc RST 22.50 23.76 3.60 20.16 11.61 %
The Stars Group Inc. TSG 17.50 19.38 3.70 15.68 11.61 %
Paylocity Holding Corp PCTY 85.00 89.07 12.90 76.17 11.59 %
Transocean LTD RIG 8.00 8.84 1.67 7.17 11.58 %
Hain Celestial Group Inc HAIN 22.00 22.38 2.65 19.73 11.51 %
Chipotle Mexican Grill, Inc. CMG 695.00 699.88 76.40 623.48 11.47 %
Gray Television, Inc. GTN 22.50 23.39 3.20 20.19 11.44 %
Macy's Inc M 25.00 25.08 2.64 22.44 11.41 %
American Eagle Outfitters AEO 22.00 22.45 2.70 19.75 11.39 %
Zebra Technologies Corp. ZBRA 230.00 232.68 26.20 206.48 11.39 %
The Hackett Group, Inc. HCKT 15.00 15.27 1.80 13.47 11.36 %
Kornit Digital Ltd KRNT 25.00 27.55 5.10 22.45 11.36 %
North American Construction Group Ltd NOA 12.50 12.68 1.45 11.23 11.31 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.63 2.15 13.48 11.28 %
ANGI Homeservices Inc ANGI 15.00 15.84 2.35 13.49 11.23 %
Teck Resources Ltd (USA) TECK 24.00 24.83 3.25 21.58 11.21 %
Quest Diagnostics Inc DGX 85.00 85.75 9.30 76.45 11.18 %
Planet Fitness Inc PLNT 72.50 73.41 8.20 65.21 11.18 %
SVB Financial Group SIVB 240.00 243.15 27.30 215.85 11.19 %
Blackline Inc BL 45.00 47.60 7.10 40.50 11.11 %
CECO Environmental Corp. CECE 7.50 7.85 1.10 6.75 11.11 %
PDF Solutions, Inc. PDFS 12.50 13.20 1.95 11.25 11.11 %
Vista Outdoor Inc VSTO 7.50 8.70 1.95 6.75 11.11 %
Proofpoint Inc PFPT 120.00 121.42 13.40 108.02 11.09 %
Science Applications International Corp SAIC 70.00 73.01 10.00 63.01 11.09 %
American Airlines Group Inc AAL 34.00 34.36 3.75 30.61 11.07 %
Boot Barn Holdings Inc BOOT 25.00 29.81 7.30 22.51 11.06 %
Foot Locker, Inc. FL 60.00 61.83 7.80 54.03 11.05 %
Hess Corp. HES 65.00 65.88 7.35 58.53 11.05 %
ServiceNow Inc NOW 230.00 237.40 30.20 207.20 11.00 %
Career Education Corp. CECO 17.00 17.77 2.45 15.32 10.97 %
Hydrogenics Corporation (USA) HYGS 7.50 8.36 1.60 6.76 10.95 %
Summit Materials Inc SUM 15.00 16.07 2.55 13.52 10.95 %
ProShares UltraShort Nasdaq Biotechnology BIS 18.00 18.93 2.70 16.23 10.91 %
Marvell Technology Group Ltd. MRVL 24.00 24.84 3.20 21.64 10.91 %
Sonic Automotive Inc SAH 15.00 15.68 2.15 13.53 10.86 %
Plains GP Holdings LP PAGP 24.00 24.15 2.50 21.65 10.85 %
Qorvo Inc QRVO 75.00 76.66 9.00 67.66 10.85 %
Regeneron Pharmaceuticals Inc REGN 330.00 333.33 35.60 297.73 10.84 %
Rockwell Medical Inc RMTI 4.00 4.76 1.15 3.61 10.80 %
Cognex Corporation CGNX 55.00 56.45 6.80 49.65 10.78 %
Arch Coal Inc ARCH 85.00 89.56 12.80 76.76 10.73 %
Brighthouse Financial Inc BHF 40.00 41.13 5.00 36.13 10.71 %
Forescout Technologies Inc FSCT 35.00 38.12 6.50 31.62 10.69 %
CONMED Corporation CNMD 75.00 79.38 11.60 67.78 10.65 %
William Lyon Homes WLH 15.00 16.66 3.10 13.56 10.66 %
Insight Enterprises, Inc. NSIT 55.00 57.12 7.40 49.72 10.63 %
Itron, Inc. ITRI 50.00 50.12 4.90 45.22 10.57 %
Direxion Daily Latin America Bull 3x Shares LBJ 23.00 23.20 2.40 20.80 10.58 %
Aerojet Rocketdyne Holdings Inc AJRD 30.00 32.24 5.10 27.14 10.54 %
AlarmCom Hldg Inc ALRM 65.00 67.13 8.30 58.83 10.49 %
Mohawk Industries, Inc. MHK 130.00 131.77 14.10 117.67 10.48 %
Freeport-McMoRan Inc FCX 13.00 14.00 2.23 11.77 10.45 %
Perrigo Company PLC PRGO 45.00 48.85 8.10 40.75 10.43 %
Tapestry Inc TPR 32.50 32.53 3.10 29.43 10.43 %
Ambac Financial Group, Inc. AMBC 17.50 18.51 2.65 15.86 10.34 %
Craft Brew Alliance Inc BREW 12.50 13.93 2.60 11.33 10.33 %
Kinross Gold Corporation (USA) KGC 3.00 3.23 0.51 2.72 10.29 %
SPDR S&P HEALTH CARE EQUIPMENT ETF XHE 74.00 74.19 7.10 67.09 10.30 %
Capri Holdings Ltd CPRI 45.00 49.21 8.40 40.81 10.27 %
Godaddy Inc GDDY 77.50 78.29 8.00 70.29 10.26 %
Solaris Oilfield Infrastructure Inc SOI 17.50 18.43 2.55 15.88 10.20 %
TreeHouse Foods Inc. THS 60.00 63.15 8.70 54.45 10.19 %
Acuity Brands, Inc. AYI 140.00 142.47 15.40 127.07 10.18 %
Generac Holdings Inc. GNRC 55.00 55.02 5.10 49.92 10.18 %
Charles River Laboratories Intl. Inc CRL 135.00 135.15 12.60 122.55 10.16 %
Wesco Aircraft Holdings Inc WAIR 7.50 8.26 1.45 6.81 10.13 %
Stericycle Inc SRCL 55.00 56.05 6.10 49.95 10.11 %
Anixter International Inc. AXE 60.00 61.30 6.80 54.50 10.09 %
Direxion Daily Real Estate Bear 3X DRV 7.00 7.26 0.90 6.36 10.06 %
salesforce.com, inc. CRM 155.00 156.00 15.10 140.90 10.01 %
Copa Holdings, S.A. CPA 80.00 81.53 8.80 72.73 10.00 %
Element Solutions Inc ESI 10.00 11.24 2.15 9.09 9.95 %
CF Industries Holdings, Inc. CF 45.00 45.19 4.25 40.94 9.92 %
Aluminum Corp. of China Limited (ADR) ACH 10.00 10.70 1.60 9.10 9.89 %
Entegris Inc ENTG 40.00 40.60 4.20 36.40 9.89 %
Edgewell Personal Care Co EPC 40.00 43.40 7.00 36.40 9.89 %
Ethan Allen Interiors Inc. ETH 20.00 20.05 1.85 18.20 9.89 %
RCI Hospitality Holdings Inc RICK 22.50 23.38 2.90 20.48 9.86 %
Akamai Technologies, Inc. AKAM 75.00 75.38 7.10 68.28 9.84 %
Badger Meter, Inc. BMI 55.00 55.99 5.90 50.09 9.80 %
Simply Good Foods Co SMPL 22.50 22.64 2.15 20.49 9.81 %
Greenlight Capital Re, Ltd. GLRE 10.00 10.86 1.75 9.11 9.77 %
Humana Inc HUM 240.00 240.75 22.10 218.65 9.76 %
NV5 Global Inc NVEE 60.00 61.57 6.90 54.67 9.75 %
Nexstar Media Group Inc NXST 115.00 115.30 10.50 104.80 9.73 %
Ultra Semiconductor ProShares USD 50.00 50.57 5.00 45.57 9.72 %
Model N Inc MODN 17.00 17.80 2.30 15.50 9.68 %
Cohu, Inc. COHU 12.50 14.80 3.40 11.40 9.65 %
Gridsum Holding Inc - ADR GSUM 2.50 2.88 0.60 2.28 9.65 %
D. R. Horton Inc DHI 46.00 46.42 4.45 41.97 9.60 %
OneMain Holdings Inc OMF 33.00 33.41 3.30 30.11 9.60 %
NeoGenomics, Inc. NEO 17.50 19.67 3.70 15.97 9.58 %
Progenics Pharmaceuticals, Inc. PGNX 4.00 4.85 1.20 3.65 9.59 %
SL Green Realty Corp SLG 85.00 87.06 9.50 77.56 9.59 %
J B Hunt Transport Services Inc JBHT 95.00 97.20 10.50 86.70 9.57 %
Lennar Corporation LEN 52.50 52.92 5.00 47.92 9.56 %
Archrock Inc AROC 10.00 10.43 1.30 9.13 9.53 %
Herbalife Nutrition Ltd HLF 50.00 50.70 5.05 45.65 9.53 %
Citi Trends, Inc. CTRN 17.50 19.38 3.40 15.98 9.51 %
Aaron's, Inc. AAN 50.00 53.17 7.50 45.67 9.48 %
Credicorp Ltd. (USA) BAP 230.00 231.30 21.20 210.10 9.47 %
Q2 Holdings Inc QTWO 65.00 68.58 9.20 59.38 9.46 %
Gibraltar Industries Inc ROCK 40.00 41.04 4.50 36.54 9.47 %
Schnitzer Steel Industries, Inc. SCHN 25.00 25.44 2.60 22.84 9.46 %
Lam Research Corporation LRCX 190.00 194.80 21.20 173.60 9.45 %
Helen of Troy Limited HELE 115.00 116.50 11.40 105.10 9.42 %
ProShares UltraShort DJ-UBS Natural Gas KOLD 25.00 25.45 2.60 22.85 9.41 %
Teekay LNG Partners L.P. TGP 15.00 15.01 1.30 13.71 9.41 %
Olin Corporation OLN 24.00 24.34 2.40 21.94 9.39 %
Cooper Tire & Rubber Co CTB 32.00 32.96 3.70 29.26 9.36 %
MSG Networks Inc MSGN 22.50 23.18 2.60 20.58 9.33 %
Adtalem Global Education Inc ATGE 47.00 48.00 5.00 43.00 9.30 %
Matrix Service Co MTRX 17.50 19.71 3.70 16.01 9.31 %
Ultra Basic Materials ProShares UYM 60.00 60.99 6.10 54.89 9.31 %
Microchip Technology Inc. MCHP 97.50 98.73 9.50 89.23 9.27 %
Bank Ozk OZK 30.00 31.06 3.60 27.46 9.25 %
Sanderson Farms, Inc. SAFM 140.00 141.64 13.50 128.14 9.26 %
MBIA Inc. MBI 9.00 9.44 1.20 8.24 9.22 %
Nomad Foods Ltd NOMD 20.00 20.41 2.10 18.31 9.23 %
Skyworks Solutions Inc SWKS 87.50 90.00 9.90 80.10 9.24 %
AZZ Inc AZZ 45.00 46.70 5.50 41.20 9.22 %
Frontline Ltd FRO 7.00 7.76 1.35 6.41 9.20 %
Aptiv PLC APTV 90.00 90.34 7.90 82.44 9.17 %
Barrick Gold Corp (USA) GOLD 13.00 13.22 1.31 11.91 9.15 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 31.00 31.81 3.40 28.41 9.12 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 48.00 48.80 4.80 44.00 9.09 %
Euronet Worldwide, Inc. EEFT 145.00 147.44 14.50 132.94 9.07 %
Radian Group Inc RDN 22.00 22.52 2.35 20.17 9.07 %
Market Vectors Rare Earth Strategic Metals ETF REMX 16.00 16.02 1.35 14.67 9.07 %
Focus Financial Partners Inc FOCS 35.00 36.80 4.70 32.10 9.03 %
Mantech International Corp MANT 55.00 55.54 5.10 50.44 9.04 %
Encore Wire Corporation WIRE 60.00 60.83 5.80 55.03 9.03 %
Knight-Swift Transportation Holdings Inc KNX 30.00 34.72 7.20 27.52 9.01 %
O'Reilly Automotive Inc ORLY 390.00 399.35 41.60 357.75 9.01 %
Noble Energy, Inc. NBL 25.00 27.14 4.20 22.94 8.98 %
Owens Corning OC 52.50 54.29 6.10 48.19 8.94 %
Azul SA (ADR) AZUL 25.00 25.90 2.95 22.95 8.93 %
Boston Scientific Corporation BSX 35.00 35.12 2.98 32.14 8.90 %
Clarus Corp CLAR 12.50 12.83 1.35 11.48 8.89 %
Huntsman Corporation HUN 24.00 24.79 2.75 22.04 8.89 %
Agnico Eagle Mines Ltd (USA) AEM 40.00 40.40 3.65 36.75 8.84 %
CVS Health Corp CVS 52.50 52.63 4.40 48.23 8.85 %
Owens-Illinois Inc OI 18.00 18.94 2.40 16.54 8.83 %
Meritor Inc MTOR 22.50 24.98 4.30 20.68 8.80 %
Tucows Inc. (USA) TCX 85.00 86.33 8.20 78.13 8.79 %
Laboratory Corp. of America Holdings LH 145.00 145.23 11.90 133.33 8.75 %
Ryder System, Inc. R 65.00 65.57 5.80 59.77 8.75 %
Boeing Co BA 380.00 380.14 30.65 349.49 8.73 %
Market Vectors Junior Gold Miners ETF GDXJ 29.00 29.58 2.91 26.67 8.74 %
Cal-Maine Foods Inc CALM 40.00 41.10 4.30 36.80 8.70 %
Enphase Energy Inc ENPH 7.50 9.45 2.55 6.90 8.70 %
Rio Algom Limited ROM 120.00 122.50 12.10 110.40 8.70 %
Uranium Energy Corp. UEC 1.00 1.37 0.45 0.92 8.70 %
Barrett Business Services, Inc. BBSI 75.00 75.55 6.50 69.05 8.62 %
Trimble Inc TRMB 40.00 41.13 4.30 36.83 8.61 %
8x8, Inc. EGHT 20.00 22.33 3.90 18.43 8.52 %
ProShares UltraShort Gold Miners ETF GDXS 13.00 13.73 1.75 11.98 8.51 %
Medtronic PLC MDT 82.50 84.22 8.20 76.02 8.52 %
Novanta Inc (USA) NOVT 80.00 84.52 10.80 73.72 8.52 %
Keysight Technologies Inc KEYS 87.50 89.84 9.20 80.64 8.51 %
Cushman & Wakefield PLC CWK 17.50 18.43 2.30 16.13 8.49 %
iShares MSCI Turkey ETF TUR 24.00 24.17 2.05 22.12 8.50 %
Caleres Inc CAL 25.00 27.55 4.50 23.05 8.46 %
Key Tronic Corporation KTCC 5.00 5.41 0.80 4.61 8.46 %
Varex Imaging Corp VREX 30.00 32.06 4.40 27.66 8.46 %
Harley-Davidson Inc HOG 40.00 40.89 4.00 36.89 8.43 %
Healthcare Realty Trust Inc HR 30.00 30.52 2.85 27.67 8.42 %
Leaf Group Ltd LEAF 8.00 8.78 1.40 7.38 8.40 %
VF Corp VFC 95.00 95.55 7.90 87.65 8.39 %
Aecom ACM 32.50 32.79 2.80 29.99 8.37 %
iPath Dow Jones-UBS Cocoa Total Return Sub-IndexSM ETN NIB 27.00 27.37 2.45 24.92 8.35 %
Trinseo S.A. TSE 45.00 48.04 6.50 41.54 8.33 %
Ross Stores, Inc. ROST 100.00 100.02 7.70 92.32 8.32 %
TransDigm Group Incorporated TDG 460.00 469.26 44.50 424.76 8.30 %
Casa Systems Inc CASA 7.50 9.53 2.60 6.93 8.23 %
Copart, Inc. CPRT 65.00 65.06 5.00 60.06 8.23 %
PGT Innovations Inc PGTI 12.50 14.45 2.90 11.55 8.23 %
Buckeye Partners, L.P. BPL 33.00 33.10 2.60 30.50 8.20 %
Tiffany & Co. TIF 105.00 107.14 10.10 97.04 8.20 %
Callaway Golf Co ELY 16.00 16.99 2.20 14.79 8.18 %
Halliburton Company HAL 30.00 31.14 3.40 27.74 8.15 %
Agilent Technologies Inc A 75.00 76.17 6.80 69.37 8.12 %
AmerisourceBergen Corp. ABC 70.00 72.47 7.70 64.77 8.07 %
Campbell Soup Company CPB 39.00 39.39 3.30 36.09 8.06 %
Hilltop Holdings Inc. HTH 20.00 20.11 1.60 18.51 8.05 %
Quanta Services Inc PWR 40.00 40.02 3.00 37.02 8.05 %
Westrock Co WRK 35.00 35.49 3.10 32.39 8.06 %
CRA International, Inc. CRAI 50.00 51.88 5.60 46.28 8.04 %
EVO Payments Inc EVOP 25.00 28.24 5.10 23.14 8.04 %
LKQ Corporation LKQ 30.00 30.78 3.00 27.78 7.99 %
NeoPhotonics Corp NPTN 5.00 6.73 2.10 4.63 7.99 %
Steel Dynamics, Inc. STLD 33.00 33.96 3.40 30.56 7.98 %
Vera Bradley, Inc. VRA 10.00 11.51 2.25 9.26 7.99 %
Coty Inc COTY 11.00 11.27 1.08 10.19 7.95 %
Siebert Financial Corp. SIEB 10.00 11.31 2.05 9.27 7.93 %
Quotient Technology Inc QUOT 7.50 9.50 2.55 6.95 7.91 %
Vulcan Materials Company VMC 120.00 122.81 11.60 111.21 7.90 %
Walker & Dunlop, Inc. WD 50.00 53.14 6.80 46.34 7.90 %
Williams-Sonoma, Inc. WSM 55.00 57.27 6.30 50.97 7.91 %
FleetCor Technologies, Inc. FLT 250.00 251.44 19.70 231.74 7.88 %
Rudolph Technologies Inc RTEC 22.50 24.46 3.60 20.86 7.86 %
Dorman Products Inc. DORM 90.00 94.56 11.10 83.46 7.84 %
Louisiana-Pacific Corporation LPX 24.00 24.71 2.45 22.26 7.82 %
HB Fuller Co FUL 50.00 50.78 4.40 46.38 7.81 %
Apogee Enterprises Inc APOG 35.00 39.17 6.70 32.47 7.79 %
Repligen Corporation RGEN 50.00 54.81 8.40 46.41 7.74 %
McKesson Corporation MCK 110.00 114.12 12.00 102.12 7.72 %
Market Vectors Semiconductor ETF SMH 117.00 117.74 9.10 108.64 7.70 %
AbbVie Inc ABBV 77.50 77.57 5.60 71.97 7.68 %
Consolidated Water Co. Ltd. CWCO 12.50 12.56 0.95 11.61 7.67 %
Schlumberger Limited. SLB 45.00 45.57 3.75 41.82 7.60 %
BJs Wholesale Club Holdings Inc BJ 25.00 28.54 5.30 23.24 7.57 %
Telephone & Data Systems, Inc. TDS 30.00 31.39 3.50 27.89 7.57 %
T-Mobile Us Inc TMUS 72.50 73.76 6.35 67.41 7.55 %
Cision Ltd CISN 10.00 12.25 2.95 9.30 7.53 %
Inovio Pharmaceuticals Inc INO 3.00 3.74 0.95 2.79 7.53 %
Wyndham Destinations Inc WYND 42.50 42.73 3.20 39.53 7.51 %
First Trust AMEX Biotechnology Index FBT 135.00 136.50 10.90 125.60 7.48 %
Caterpillar Inc. CAT 140.00 143.37 13.10 130.27 7.47 %
VanEck Vectors Gold Miners ETF GDX 21.00 21.34 1.80 19.54 7.47 %
Gilead Sciences, Inc. GILD 62.50 62.95 4.80 58.15 7.48 %
Energy Recovery, Inc. ERII 7.50 9.48 2.50 6.98 7.45 %
Eli Lilly And Co LLY 115.00 115.22 8.20 107.02 7.46 %
ConocoPhillips COP 65.00 65.91 5.40 60.51 7.42 %
Cooper Companies Inc COO 280.00 281.21 20.40 260.81 7.36 %
Pinnacle Financial Partners PNFP 55.00 55.84 4.60 51.24 7.34 %
Ruth's Hospitality Group, Inc. RUTH 25.00 25.29 2.00 23.29 7.34 %
Bank of America Corp BAC 30.00 30.01 2.05 27.96 7.30 %
New Senior Investment Group Inc SNR 5.00 5.26 0.60 4.66 7.30 %
Dollar Tree, Inc. DLTR 105.00 108.67 10.80 97.87 7.29 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 17.00 17.34 1.50 15.84 7.29 %
eBay Inc EBAY 35.00 35.98 3.35 32.63 7.26 %
Synovus Financial Corp. SNV 36.00 36.06 2.50 33.56 7.27 %
Harris Corporation HRS 165.00 165.65 11.80 153.85 7.25 %
OFG Bancorp OFG 17.50 19.72 3.40 16.32 7.23 %
American Vanguard Corp. AVD 15.00 17.49 3.50 13.99 7.22 %
Ferrari NV RACE 135.00 139.90 14.00 125.90 7.23 %
UltraShort Silver ProShares ZSL 40.00 40.01 2.70 37.31 7.21 %
BankUnited BKU 35.00 35.35 2.70 32.65 7.20 %
Leidos Holdings Inc LDOS 65.00 65.25 4.60 60.65 7.17 %
Nielsen Holdings PLC NLSN 26.00 26.21 1.95 24.26 7.17 %
Monotype Imaging Holdings Inc. TYPE 20.00 20.36 1.70 18.66 7.18 %
Expeditors International of Washington EXPD 80.00 80.45 5.80 74.65 7.17 %
Santander Consumer USA Holdings Inc SC 22.00 22.53 2.00 20.53 7.16 %
American International Group Inc AIG 46.00 46.04 3.10 42.94 7.13 %
ProAssurance Corporation PRA 35.00 35.22 2.55 32.67 7.13 %
Universal Corp UVV 50.00 51.48 4.80 46.68 7.11 %
ADTRAN, Inc. ADTN 16.00 16.59 1.65 14.94 7.10 %
Actuant Corporation ATU 25.00 25.96 2.60 23.36 7.02 %
Cadence Design Systems Inc CDNS 60.00 63.37 7.30 56.07 7.01 %
Armstrong World Industries Inc AWI 85.00 86.78 7.30 79.48 6.95 %
J C Penney Company Inc JCP 1.00 1.27 0.34 0.93 6.95 %
Morgan Stanley MS 47.00 47.55 3.60 43.95 6.95 %
Avnet, Inc. AVT 46.00 46.62 3.60 43.02 6.93 %
Regions Financial Corp RF 15.00 15.25 1.22 14.03 6.91 %
iShares Russell 2000 Growth Index (ETF) IWO 198.00 198.02 12.80 185.22 6.90 %
MarketAxess Holdings Inc. MKTX 260.00 263.95 20.70 243.25 6.89 %
Watsco Inc WSO 150.00 151.34 11.00 140.34 6.88 %
Aurinia Pharmaceuticals Inc AUPH 6.00 6.32 0.70 5.62 6.86 %
GasLog Ltd GLOG 15.00 16.39 2.35 14.04 6.84 %
Triumph Bancorp Inc TBK 25.00 29.30 5.90 23.40 6.84 %
CDK Global Inc CDK 60.00 60.78 4.60 56.18 6.80 %
AGCO Corporation AGCO 70.00 72.55 7.00 65.55 6.79 %
Rambus Inc. RMBS 11.00 11.89 1.59 10.30 6.80 %
Ipath Series b Bloomberg Sugar Subindex Total Return Etn SGG 44.00 44.80 3.60 41.20 6.80 %
Corning Incorporated GLW 34.00 34.84 3.00 31.84 6.78 %
Total System Services, Inc. TSS 100.00 100.56 6.90 93.66 6.77 %
GTT Communications Inc GTT 35.00 39.89 7.10 32.79 6.74 %
iShares Expanded Tech-Software ETF IGV 210.00 211.81 15.00 196.81 6.70 %
QUALCOMM, Inc. QCOM 77.50 79.89 7.25 72.64 6.70 %
Federal Agricultural Mortgage Corp. AGM 70.00 74.92 9.30 65.62 6.67 %
Fifth Third Bancorp FITB 27.00 27.51 2.20 25.31 6.68 %
Hyatt Hotels Corporation H 75.00 76.01 5.70 70.31 6.67 %
Northrop Grumman Corporation NOC 280.00 281.15 18.60 262.55 6.65 %
Federal Realty Investment Trust FRT 130.00 132.23 10.30 121.93 6.62 %
Madison Square Garden Co MSG 300.00 308.26 26.90 281.36 6.62 %
WPP PLC (ADR) WPP 60.00 60.38 4.10 56.28 6.61 %
Xencor Inc XNCR 30.00 31.34 3.20 28.14 6.61 %
BWX Technologies Inc BWXT 50.00 51.92 5.00 46.92 6.56 %
Hewlett Packard Enterprise Co HPE 16.00 16.66 1.64 15.02 6.52 %
Dollar General Corp. DG 120.00 123.57 10.90 112.67 6.51 %
CSX Corporation CSX 77.50 78.98 6.20 72.78 6.49 %
Union Pacific Corporation UNP 175.00 176.78 12.45 164.33 6.49 %
Resources Connection, Inc. RECN 15.00 15.94 1.85 14.09 6.46 %
State Street Corp STT 67.50 69.95 6.55 63.40 6.47 %
Balchem Corporation BCPC 95.00 97.94 8.70 89.24 6.45 %
HP Inc HPQ 20.00 20.52 1.73 18.79 6.44 %
Raymond James Financial, Inc. RJF 87.50 89.20 7.00 82.20 6.45 %
Casey's General Stores Inc CASY 130.00 133.91 11.70 122.21 6.37 %
PACCAR Inc PCAR 70.00 71.50 5.70 65.80 6.38 %
CVR Partners LP UAN 2.50 3.60 1.25 2.35 6.38 %
Minerals Technologies Inc MTX 60.00 63.12 6.70 56.42 6.35 %
Worldpay Inc WP 110.00 111.23 7.80 103.43 6.35 %
Penske Automotive Group, Inc. PAG 45.00 45.92 3.60 42.32 6.33 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 19.00 19.92 2.05 17.87 6.32 %
Global Payments Inc GPN 135.00 139.69 12.70 126.99 6.31 %
Silgan Holdings Inc. SLGN 30.00 30.02 1.80 28.22 6.31 %
Grifols, S.A. GRFS 17.50 18.67 2.20 16.47 6.25 %
Parker-Hannifin Corp PH 185.00 189.91 15.80 174.11 6.25 %
Immersion Corporation IMMR 7.50 9.21 2.15 7.06 6.23 %
Mercer International Inc. MERC 12.50 14.27 2.50 11.77 6.20 %
Nice Ltd (ADR) NICE 130.00 133.70 11.30 122.40 6.21 %
Gates Industrial Corp PLC GTES 15.00 16.18 2.05 14.13 6.16 %
H&E Equipment Services, Inc. HEES 25.00 29.45 5.90 23.55 6.16 %
iShares MSCI China Index Fund MCHI 64.00 64.90 4.60 60.30 6.14 %
Qiwi PLC QIWI 12.50 14.13 2.35 11.78 6.11 %
Phillips 66 PSX 95.00 95.44 5.90 89.54 6.10 %
Energizer Holdings Inc ENR 45.00 48.53 6.10 42.43 6.06 %
Moody's Corporation MCO 185.00 189.17 14.75 174.42 6.07 %
Noble Midstream Partners LP NBLX 35.00 37.60 4.60 33.00 6.06 %
Occidental Petroleum Corporation OXY 60.00 61.82 5.25 56.57 6.06 %
General Dynamics Corporation GD 175.00 176.82 11.80 165.02 6.05 %
Starbucks Corporation SBUX 75.00 76.07 5.35 70.72 6.05 %
Wells Fargo & Co WFC 47.50 47.59 2.79 44.80 6.03 %
Abbott Laboratories ABT 72.50 73.90 5.50 68.40 5.99 %
Continental Building Products Inc CBPX 22.50 24.93 3.70 21.23 5.98 %
International Flavors & Fragrances Inc IFF 135.00 136.00 8.60 127.40 5.97 %
Cintas Corporation CTAS 210.00 213.70 15.50 198.20 5.95 %
Fastenal Company FAST 70.00 71.07 5.00 66.07 5.95 %
Heico Corp HEI 95.00 100.00 10.30 89.70 5.91 %
NexPoint Residential Trust Inc NXRT 35.00 35.85 2.80 33.05 5.90 %
Universal Insurance Holdings, Inc. UVE 25.00 29.71 6.10 23.61 5.89 %
Legg Mason Inc LM 32.00 32.83 2.60 30.23 5.86 %
Ball Corporation BLL 57.50 58.53 4.20 54.33 5.83 %
Walt Disney Co DIS 130.00 132.44 9.60 122.84 5.83 %
IBERIABANK Corp IBKC 75.00 75.77 4.90 70.87 5.83 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 45.50 45.70 2.70 43.00 5.81 %
Market Vectors Russia ETF RSX 21.00 21.73 1.89 19.84 5.82 %
Raytheon Company RTN 180.00 182.50 12.40 170.10 5.82 %
Air Lease Corp AL 35.00 37.80 4.70 33.10 5.74 %
Home Depot Inc HD 205.00 205.71 11.80 193.91 5.72 %
America Movil SAB de CV (ADR) AMX 15.00 15.89 1.70 14.19 5.71 %
Forestar Group Inc. FOR 17.50 17.91 1.35 16.56 5.68 %
Kronos Worldwide, Inc. KRO 12.50 14.63 2.80 11.83 5.66 %
Regal Beloit Corp RBC 80.00 84.72 9.00 75.72 5.65 %
Chico's FAS, Inc. CHS 3.00 3.69 0.85 2.84 5.63 %
Raven Industries, Inc. RAVN 35.00 38.95 5.80 33.15 5.58 %
C.H. Robinson Worldwide Inc CHRW 87.50 89.99 7.10 82.89 5.56 %
Merck & Co., Inc. MRK 72.50 73.19 4.50 68.69 5.55 %
Williams Companies Inc WMB 28.00 28.32 1.79 26.53 5.54 %
Fortress Transprtn and Infr Investrs LLC FTAI 17.00 17.01 0.90 16.11 5.52 %
iShares Russell 2000 Index (ETF) IWM 155.00 155.67 8.76 146.91 5.51 %
Natural Resource Partners LP NRP 40.00 42.11 4.20 37.91 5.51 %
Trueblue Inc TBI 22.50 24.62 3.30 21.32 5.51 %
Arcosa Inc ACA 25.00 29.90 6.20 23.70 5.49 %
GCP Applied Technologies Inc GCP 25.00 28.70 5.00 23.70 5.49 %
Mistras Group Inc MG 12.50 14.05 2.20 11.85 5.49 %
United Technologies Corporation UTX 135.00 137.02 9.05 127.97 5.49 %
Roper Technologies Inc ROP 340.00 349.73 27.40 322.33 5.48 %
Market Vectors China AMC SME-ChiNext ETF CNXT 29.00 29.50 2.00 27.50 5.45 %
Automatic Data Processing ADP 160.00 162.45 10.70 151.75 5.44 %
Rexnord Corp RXN 25.00 28.01 4.30 23.71 5.44 %
Accenture Plc ACN 175.00 178.61 12.60 166.01 5.42 %
Douglas Dynamics Inc PLOW 35.00 38.80 5.60 33.20 5.42 %
ACI Worldwide Inc ACIW 30.00 33.97 5.50 28.47 5.37 %
PNC Financial Services Group Inc PNC 130.00 133.19 9.80 123.39 5.36 %
Teucrium Corn Fund CORN 15.00 15.24 1.00 14.24 5.34 %
RPM International Inc. RPM 60.00 61.46 4.50 56.96 5.34 %
Eaton Vance Corp EV 40.00 41.68 3.70 37.98 5.32 %
CGI Inc GIB 70.00 70.96 4.50 66.46 5.33 %
Wendys Co WEN 18.00 18.89 1.80 17.09 5.32 %
Nova Measuring Instruments Ltd. NVMI 25.00 28.74 5.00 23.74 5.31 %
American Equity Investment Life Holding AEL 25.00 28.55 4.80 23.75 5.26 %
Anadarko Petroleum Corporation APC 62.50 64.18 4.80 59.38 5.25 %
Amplify Transformational Data Sharing ETF BLOK 18.00 18.20 1.10 17.10 5.26 %
Hancock Whitney Corp HWC 40.00 42.51 4.50 38.01 5.24 %
iShares S&P SmallCap 600 Value Idx (ETF) IJS 153.00 153.18 7.80 145.38 5.24 %
Allison Transmission Holdings Inc ALSN 45.00 48.28 5.50 42.78 5.19 %
MAG Silver Corp (USA) MAG 7.50 9.18 2.05 7.13 5.19 %
Standard Motor Products, Inc. SMP 50.00 53.93 6.40 47.53 5.20 %
Savara Inc SVRA 7.50 9.33 2.20 7.13 5.19 %
Western Midstream Partners LP WES 33.00 33.37 2.00 31.37 5.20 %
Voya Financial Inc VOYA 50.00 54.65 7.10 47.55 5.15 %
iShares S&P SmallCap 600 Index (ETF) IJR 79.00 79.04 3.90 75.14 5.14 %
Open Text Corp (USA) OTEX 35.00 38.09 4.80 33.29 5.14 %
Genuine Parts Company GPC 105.00 105.45 5.50 99.95 5.05 %
AptarGroup, Inc. ATR 105.00 108.26 8.30 99.96 5.04 %
PowerShares Dynamic Pharmaceuticals(ETF) PJP 61.00 61.08 3.00 58.08 5.03 %
The Western Union Company WU 19.00 19.29 1.20 18.09 5.03 %
iShares Dow Jones US Health Care(ETF) IHF 153.00 153.94 8.20 145.74 4.98 %
SYSCO Corporation SYY 70.00 70.98 4.30 66.68 4.98 %
International Business Machines Corp. IBM 140.00 140.33 6.95 133.38 4.96 %
United Insurance Holdings Corp UIHC 15.00 16.39 2.10 14.29 4.97 %
TD Ameritrade Holding Corp. AMTD 50.00 53.55 5.90 47.65 4.93 %
Brady Corp BRC 45.00 48.79 5.90 42.89 4.92 %
Servicemaster Global Holdings Inc SERV 45.00 49.40 6.50 42.90 4.90 %
Plains All American Pipeline, L.P. PAA 23.00 23.98 2.05 21.93 4.88 %
Colgate-Palmolive Company CL 67.50 69.34 4.95 64.39 4.83 %
Clearway Energy, Inc. CWEN 15.00 16.01 1.70 14.31 4.82 %
AES Corp AES 17.00 17.72 1.50 16.22 4.81 %
WisdomTree Japan Total Dividend DXJ 52.00 52.57 2.96 49.61 4.82 %
Mitsubishi UFJ Financial Group Inc (ADR) MUFG 5.00 5.12 0.35 4.77 4.82 %
S&P Global Inc SPGI 210.00 217.24 16.90 200.34 4.82 %
Maxim Integrated Products Inc. MXIM 55.00 59.78 7.30 52.48 4.80 %
iShares Russell 1000 Growth Index (ETF) IWF 155.00 155.72 7.80 147.92 4.79 %
Procter & Gamble Co PG 105.00 106.05 5.85 100.20 4.79 %
iShares MSCI Chile Capped ETF ECH 44.00 44.50 2.50 42.00 4.76 %
Progressive Corp PGR 72.50 75.00 5.80 69.20 4.77 %
Community Bank System, Inc. CBU 60.00 62.38 5.10 57.28 4.75 %
iShares Russell 2000 Value Index (ETF) IWN 123.00 123.13 5.70 117.43 4.74 %
Series C Liberty Formula One Common FWONK 35.00 37.63 4.20 33.43 4.70 %
BHP Group Ltd (ADR) BHP 52.50 54.95 4.80 50.15 4.69 %
Kelly Services, Inc. KELYA 20.00 22.30 3.20 19.10 4.69 %
Acacia Research Corp ACTG 2.50 3.19 0.80 2.39 4.60 %
Brixmor Property Group Inc BRX 17.50 17.73 1.00 16.73 4.60 %
Global X China Financials ETF CHIX 18.00 18.06 0.85 17.21 4.59 %
Vanguard Information Technology ETF VGT 210.00 210.40 9.60 200.80 4.58 %
B&G Foods, Inc. BGS 22.50 24.62 3.10 21.52 4.55 %
Hersha Hospitality Trust HT 17.50 17.89 1.15 16.74 4.54 %
Athene Holding Ltd ATH 40.00 43.78 5.50 38.28 4.49 %
SPDR S&P Emerging Asia Pacific ETF GMF 101.00 101.85 5.20 96.65 4.50 %
iShares Core S&P Mid Cap ETF IJH 195.00 195.14 8.50 186.64 4.48 %
PPG Industries, Inc. PPG 115.00 119.86 9.80 110.06 4.49 %
Ventas, Inc. VTR 57.50 59.03 4.00 55.03 4.49 %
Vanguard Industrials ETF VIS 146.00 146.45 6.70 139.75 4.47 %
nVent Electric PLC NVT 25.00 28.14 4.20 23.94 4.43 %
People's United Financial, Inc. PBCT 17.00 17.13 0.85 16.28 4.42 %
First Horizon National Corp FHN 14.00 14.81 1.40 13.41 4.40 %
Panhandle Oil and Gas Inc. PHX 15.00 15.17 0.80 14.37 4.38 %
Vector Group Ltd VGR 10.00 10.58 1.00 9.58 4.38 %
AAR Corp. AIR 30.00 32.95 4.20 28.75 4.35 %
Herman Miller, Inc. MLHR 35.00 37.84 4.30 33.54 4.35 %
BP Midstream Partners LP BPMP 15.00 15.18 0.80 14.38 4.31 %
American Electric Power Company Inc AEP 82.50 83.00 3.90 79.10 4.30 %
Banner Corporation BANR 50.00 54.65 6.70 47.95 4.28 %
Denny's Corp DENN 15.00 17.14 2.75 14.39 4.24 %
Torchmark Corporation TMK 85.00 88.74 7.20 81.54 4.24 %
Vanguard Financials ETF VFH 68.00 68.43 3.20 65.23 4.25 %
Hershey Co HSY 115.00 116.99 6.65 110.34 4.22 %
ADMA Biologics Inc ADMA 2.50 4.60 2.20 2.40 4.17 %
ADT Inc ADT 5.00 6.65 1.85 4.80 4.17 %
NASDAQ CEA Cybersecurity ETF CIBR 28.00 28.28 1.40 26.88 4.17 %
Noodles & Co NDLS 5.00 6.85 2.05 4.80 4.17 %
Pentair PLC PNR 35.00 38.21 4.60 33.61 4.14 %
Atlantica Yield PLC AY 20.00 20.16 0.95 19.21 4.09 %
Johnson & Johnson JNJ 135.00 137.55 7.85 129.70 4.09 %
Donaldson Company, Inc. DCI 50.00 53.55 5.50 48.05 4.06 %
Chubb Ltd CB 135.00 138.67 8.90 129.77 4.03 %
Direxion Daily 10 Yr Trsy Bull 3X Shares TYD 44.00 44.41 2.10 42.31 3.99 %
AFLAC Incorporated AFL 47.50 48.83 3.15 45.68 3.98 %
Cresud S.A.C.I.F. y A. (ADR) CRESY 10.00 10.02 0.40 9.62 3.95 %
Federal Signal Corporation FSS 25.00 27.75 3.70 24.05 3.95 %
iShares Russell 1000 Index (ETF) IWB 161.00 161.29 6.40 154.89 3.94 %
iShares Dow Jones US Financial (ETF) IYF 122.00 122.97 5.60 117.37 3.94 %
QAD Inc. QADA 40.00 44.98 6.50 38.48 3.95 %
US Xpress Enterprises Inc USX 5.00 7.21 2.40 4.81 3.95 %
Exxon Mobil Corporation XOM 80.00 81.16 4.20 76.96 3.95 %
The Coca-Cola Co KO 47.00 47.49 2.27 45.22 3.94 %
Evertec Inc EVTC 25.00 29.86 5.80 24.06 3.91 %
FutureFuel Corp. FF 12.50 14.43 2.40 12.03 3.91 %
Fly Leasing Ltd(ADR) FLY 12.50 14.38 2.35 12.03 3.91 %
iShares MSCI USA Momentum Factor ETF MTUM 111.00 111.64 4.80 106.84 3.89 %
UltraShort Yen ProShares YCS 78.00 78.19 3.10 75.09 3.88 %
Sun Life Financial Inc SLF 40.00 40.97 2.45 38.52 3.84 %
First Midwest Bancorp Inc FMBI 20.00 21.02 1.75 19.27 3.79 %
iShares Russell Midcap Index Fund (ETF) IWR 55.00 55.21 2.20 53.01 3.76 %
Arotech Corporation ARTX 2.50 3.01 0.60 2.41 3.73 %
China Automotive Systems, Inc. CAAS 2.50 2.91 0.50 2.41 3.73 %
iShares Russell 1000 Value Index (ETF) IWD 126.00 126.19 4.60 121.59 3.63 %
iShares Cohen & Steers Realty Maj. (ETF) ICF 109.00 109.20 4.00 105.20 3.61 %
Teucrium Soybean Fund SOYB 15.00 15.73 1.25 14.48 3.59 %
Independent Bank Corporation(MI) IBCP 20.00 22.01 2.70 19.31 3.57 %
Kearny Financial Corp. KRNY 12.50 13.32 1.25 12.07 3.56 %
Accelerate Diagnostics Inc AXDX 17.50 18.10 1.20 16.90 3.55 %
Short Dow30 ProShares DOG 53.00 53.74 2.55 51.19 3.54 %
Kite Realty Group Trust KRG 15.00 15.64 1.15 14.49 3.52 %
Vanguard Dividend Appreciation ETF VIG 112.00 112.29 4.10 108.19 3.52 %
CenterPoint Energy, Inc. CNP 30.00 30.29 1.30 28.99 3.48 %
Vanguard Value ETF VTV 109.00 109.84 4.50 105.34 3.47 %
Vanguard Total World Stock Index ETF VT 75.00 75.20 2.70 72.50 3.45 %
First Trust Emerging Markets AlphaDEX Fund FEM 25.00 25.37 1.20 24.17 3.43 %
Diageo plc (ADR) DEO 160.00 163.11 8.40 154.71 3.42 %
Consolidated Edison, Inc. ED 82.50 83.57 3.80 79.77 3.42 %
Vanguard Materials ETF VAW 127.00 127.80 5.00 122.80 3.42 %
Short S&P500 ProShares SH 27.00 27.01 0.90 26.11 3.41 %
United Financial Bancorp Inc UBNK 12.50 13.34 1.25 12.09 3.39 %
iShares Russell 3000 Index (ETF) IWV 170.00 170.89 6.40 164.49 3.35 %
Westlake Chemical Partners LP WLKP 22.50 22.72 0.95 21.77 3.35 %
Rayonier Inc. RYN 30.00 31.78 2.75 29.03 3.34 %
Schwab U.S. Large-Cap ETF SCHX 69.00 69.37 2.60 66.77 3.34 %
Unilever NV (ADR) UN 57.50 58.86 3.20 55.66 3.31 %
SPDR EURO STOXX 50 ETF FEZ 38.00 38.29 1.50 36.79 3.29 %
GlaxoSmithKline plc (ADR) GSK 39.00 39.86 2.10 37.76 3.28 %
WisdomTree Europe Hedged Equity Fund HEDJ 67.00 67.23 2.35 64.88 3.27 %
Ingles Markets, Incorporated IMKTA 25.00 28.01 3.80 24.21 3.26 %
Prologis Inc PLD 70.00 73.59 5.80 67.79 3.26 %
Coca-Cola European Partners PLC CCEP 50.00 52.03 3.60 48.43 3.24 %
Unilever plc (ADR) UL 57.50 58.81 3.10 55.71 3.21 %
Real Estate Select Sector SPDR XLRE 35.00 35.52 1.60 33.92 3.18 %
Total SA (ADR) TOT 55.00 56.72 3.40 53.32 3.15 %
Cytosorbents Corp CTSO 5.00 6.85 2.00 4.85 3.09 %
Stewart Information Services Corp STC 40.00 43.81 5.00 38.81 3.07 %
TransCanada Corporation (USA) TRP 45.00 46.78 3.10 43.68 3.02 %
Morgan Stanley China A Share Fund, Inc. CAF 22.50 24.46 2.60 21.86 2.93 %
PowerShares Buyback Achievers Portfolio PKW 63.00 63.02 1.80 61.22 2.91 %
Brainstorm Cell Therapeutics Inc BCLI 2.50 3.78 1.35 2.43 2.88 %
Nokia Oyj (ADR) NOK 5.00 5.81 0.95 4.86 2.88 %
PowerShares S&P SmallCap Health Care Portfolio PSCH 109.00 109.46 3.50 105.96 2.87 %
iShares MSCI EMU Index (ETF) EZU 40.00 40.44 1.55 38.89 2.85 %
Highwoods Properties Inc HIW 40.00 44.99 6.10 38.89 2.85 %
WisdomTree Dividend Top 100 DTN 87.00 87.02 2.40 84.62 2.82 %
POSCO (ADR) PKX 55.00 59.62 6.10 53.52 2.77 %
Exantas Capital Corp XAN 10.00 10.69 0.95 9.74 2.67 %
Zix Corporation ZIXI 5.00 7.47 2.60 4.87 2.67 %
National HealthCare Corporation NHC 70.00 72.49 4.30 68.19 2.65 %
Capitol Federal Financial, Inc. CFFN 12.50 13.53 1.35 12.18 2.63 %
Amtech Systems, Inc. ASYS 5.00 6.62 1.75 4.87 2.62 %
Commerce Bancshares, Inc. CBSH 55.00 58.95 5.30 53.65 2.52 %
iShares MSCI Singapore ETF EWS 24.00 24.91 1.50 23.41 2.50 %
iShares MSCI EAFE Growth Index (ETF) EFG 79.00 79.30 2.20 77.09 2.47 %
iShares Dow Jones US Telecom (ETF) IYZ 30.00 30.73 1.45 29.28 2.48 %
UltraShort MSCI EAFE ProShares EFU 23.00 23.41 0.95 22.46 2.40 %
Royal Bank of Scotland Group PLC RBS 6.00 6.91 1.05 5.86 2.39 %
Ecopetrol SA (ADR) EC 17.50 19.90 2.80 17.10 2.34 %
Ares Commercial Real Estate Corp ACRE 15.00 15.36 0.70 14.66 2.32 %
CubeSmart CUBE 30.00 31.17 1.85 29.32 2.32 %
Cott Corp (USA) COT 12.50 14.87 2.65 12.22 2.29 %
UltraShort Euro ProShares EUO 25.00 25.70 1.25 24.45 2.25 %
Ship Finance International Limited SFL 12.50 12.72 0.50 12.22 2.25 %
iShares MSCI Russia Capped ETF ERUS 36.00 36.17 0.95 35.22 2.21 %
MGE Energy, Inc. MGEE 65.00 66.41 2.80 63.61 2.19 %
ProShares Ultra 7-10 Year Treasury UST 56.00 56.88 2.05 54.83 2.13 %
iShares Emerging Markets Local LEMB 44.00 44.56 1.45 43.11 2.06 %
Medallion Financial Corp MFIN 5.00 6.85 1.95 4.90 2.04 %
iShares Russell Midcap Value Index (ETF) IWS 88.00 88.72 2.45 86.27 2.01 %
ISHARES ASIA 50 ETF AIA 64.00 64.03 1.25 62.78 1.94 %
Southern Co SO 50.00 51.95 2.91 49.05 1.95 %
Compass Diversified Holdings CODI 15.00 16.12 1.40 14.72 1.90 %
Pembina Pipeline Corp. PBA 35.00 37.33 2.95 34.38 1.80 %
Armada Hoffler Properties Inc AHH 15.00 15.64 0.90 14.74 1.76 %
Landmark Infrastructure Partners LP LMRK 15.00 16.19 1.45 14.74 1.76 %
Enable Midstream Partners LP ENBL 12.50 13.24 0.95 12.29 1.71 %
Delek Logistics Partners LP DKL 30.00 32.60 3.10 29.50 1.69 %
A10 Networks Inc ATEN 5.00 6.87 1.95 4.92 1.63 %
Imperial Oil Ltd (USA) IMO 25.00 29.42 4.80 24.62 1.54 %
Real Estate Select Sector Index SIXRE 170.00 171.89 4.40 167.49 1.50 %
Hess Midstream Partners LP HESM 20.00 22.26 2.55 19.71 1.47 %
Huaneng Power International Inc (ADR) HNP 22.50 24.23 2.05 22.18 1.44 %
Farmland Partners Inc FPI 5.00 6.58 1.65 4.93 1.42 %
PNM Resources Inc PNM 40.00 44.64 5.20 39.44 1.42 %
Barrons 400 ETF BFOR 41.00 41.64 1.15 40.49 1.27 %
AmeriGas Partners, L.P. APU 35.00 35.22 0.65 34.57 1.24 %
TerraForm Power Inc TERP 12.50 13.50 1.15 12.35 1.21 %
New Residential Investment Corp NRZ 16.00 16.71 0.90 15.81 1.20 %
DoubleLine Income Solutions Fund DSL 20.00 20.08 0.30 19.78 1.11 %
Capstead Mortgage Corporation CMO 7.50 8.57 1.15 7.42 1.08 %
iShares Core High Dividend ETF HDV 94.00 94.68 1.65 93.03 1.04 %
Ballard Power Systems Inc (USA) BLDP 3.00 3.47 0.50 2.97 1.01 %
Camden Property Trust CPT 95.00 98.65 4.60 94.05 1.01 %
Hudson Technologies, Inc. HDSN 1.00 1.54 0.55 0.99 1.01 %
PowerShares High Yld. Dividend Achv(ETF) PEY 18.00 18.17 0.35 17.82 1.01 %
StarTek, Inc. SRT 5.00 7.30 2.35 4.95 1.01 %
TC Pipelines, LP TCP 30.00 35.00 5.30 29.70 1.01 %
iShares S&P Global Timber & Forestry Index Fund WOOD 63.00 63.92 1.55 62.37 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.