NameNet-net+
CreatorAlex
Latest Trade2017-11-17
Performance1.441
Current Holdings677
Rules
0.66 * ( AssetsCurrent - Liabilities ) > MarketCap;
MarketCap > 20M;
Price;   
PiotroskiScore > 5   
    
        

Net-net+


Copy Screen Create Alert
Buy Date Exchange Symbol Company Assets Current Liabilities Market Cap Piotroski Score Buy Price Current Price % Change
2017‑07‑21 OTC ACMC American Church Mortgage 0.00 0.00 3.52 4.00 2.10 2.10 0.00
2017‑07‑21 OTC MVBF MVB Financial 0.00 1,322.61 158.23 5.00 12.75 12.75 0.00
2017‑07‑21 NASDAQ WSFS WSFS Financial 0.00 6,134.48 1,539.18 3.00 44.90 48.45 7.91
2017‑07‑21 NYSE RZA Reinsurance Group of America 0.00 44,627.89 1,808.74 6.00 29.51 28.03 -5.02
2017‑07‑21 NYSE SGZA Selective Insurance Group 0.00 5,673.77 1,470.30 4.00 25.75 25.42 -1.28
2017‑07‑21 NYSE TVC Tennessee Valley Authority, Reset Rate Series D PARRS Power Bonds due 6 0.00 0.00 0.00 6.00 25.26 25.35 0.36
2017‑07‑21 NYSE TVE Tennessee Valley Authority, Reset Rate Series A PARRS Power Bonds due 5 0.00 0.00 0.00 6.00 25.04 25.05 0.04
2017‑07‑21 OTC ASENQ American Standard Energy 0.00 0.00 0.07 4.00 0.00 0.00 0.00
2017‑07‑21 NYSE PJC Piper Jaffray Companies 0.00 953.05 934.85 4.00 64.90 74.65 15.02
2017‑07‑21 NYSE CNX CONSOL Energy 805.28 4,908.33 3,667.49 3.00 15.93 16.80 5.46
2017‑07‑21 NYSE LNC Lincoln National 0.00 260,471.00 16,555.34 5.00 70.73 74.28 5.02
2017‑07‑21 NYSE CLI Mack-Cali Realty 0.00 3,106.18 2,268.37 3.00 26.07 22.32 -14.38
2017‑07‑21 NASDAQ YECO Yulong Eco-Materials 9.28 27.91 6.96 4.00 0.58 4.27 636.21
2017‑07‑21 NYSE ENBL Enable Midstream Partners 446.00 0.00 6,501.48 5.00 15.10 15.20 0.66
2017‑07‑21 NYSE AF Astoria Financial 0.00 12,409.30 2,005.77 3.00 19.59 21.50 9.75
2017‑07‑21 NYSE AR Antero Resources 610.95 6,461.95 5,968.56 4.00 21.16 19.92 -5.86
2017‑07‑21 NYSE THG Hanover Insurance Group 0.00 12,417.30 4,598.88 5.00 92.41 105.73 14.41
2017‑07‑21 NASDAQ ENT Global Eagle Entertainment 253.60 800.44 160.80 2.00 3.49 2.41 -30.95
2017‑07‑21 NYSE CGI Celadon Group 194.63 613.50 213.42 1.00 4.00 7.05 76.25
2017‑07‑21 NASDAQ GRMN Garmin 2,078.78 1,195.71 11.36 7.00 51.59 61.45 19.11
2017‑07‑21 NYSE SPN Superior Energy Services 797.67 2,096.38 1,273.64 4.00 10.64 8.95 -15.88
2017‑07‑21 NYSE MUR Murphy Oil 1,447.16 5,212.62 4,761.29 4.00 25.36 27.99 10.37
2017‑07‑21 NYSE KRA Kraton Performance Polymers 812.56 2,099.96 1,452.85 6.00 34.94 47.26 35.26
2017‑07‑21 NYSE CBL CBL & Associates Properties 0.00 4,486.22 954.72 4.00 8.82 5.76 -34.69
2017‑07‑21 NYSE F Ford Motor 112,732.00 217,913.00 47,952.00 6.00 11.53 12.01 4.16
2017‑07‑21 NYSE BLK BlackRock 0.00 190,150.00 77,055.45 4.00 428.65 473.99 10.58
2017‑07‑21 NYSE NHI National Health Investors 0.00 1,192.27 3,208.10 3.00 77.00 77.79 1.03
2017‑07‑21 OTC BFCFB BFC Financial 0.00 982.64 546.01 4.00 5.15 5.15 0.00
2017‑07‑21 OTC BFFI Ben Franklin Financial 0.00 77.19 7.58 1.00 11.70 11.70 0.00
2017‑07‑21 NYSE RRD Donnelley & Sons 2,218.60 4,119.70 513.86 4.00 12.35 7.94 -35.71
2017‑07‑21 NYSE NRP Natural Resource Partners 186.46 66.82 318.03 5.00 27.65 25.35 -8.32
2017‑07‑21 OTC SMRS Star Mountain Resources 2.63 37.02 4.59 4.00 0.12 0.12 0.00
2017‑07‑21 OTC ENDRQ Endeavour International 127.81 1,415.29 0.11 4.00 0.00 0.00 0.00
2017‑07‑21 OTC CROL Carroll Bancorp 0.00 148.86 14.72 3.00 15.50 15.50 0.00
2017‑07‑21 OTC BKGMF BankGuam Holding 0.00 1,831.17 111.01 3.00 12.00 12.00 0.00
2017‑07‑21 NYSE PNY Piedmont Natural Gas 0.00 0.00 4,755.44 5.00 60.02 60.02 0.00
2017‑07‑21 OTC BKSH Berkshire Homes 0.00 0.00 3.55 1.00 2.26 2.26 0.00
2017‑07‑21 NASDAQ FNFG First Niagara Financial Group 0.00 35,923.00 3,840.90 3.00 10.85 10.85 0.00
2017‑07‑21 NYSE CLDT Chatham Lodging Trust 0.00 721.10 887.12 4.00 20.53 22.62 10.18
2017‑07‑21 OTC BLKG Black Stallion Oil & Gas 0.51 2.09 0.66 3.00 0.00 0.00 0.00
2017‑07‑21 NYSE AES AES 6,660.00 35,648.00 7,206.81 3.00 11.42 10.61 -7.09
2017‑07‑21 NYSE SRC Spirit Realty Capital 0.00 4,257.68 3,868.01 5.00 7.84 8.58 9.44
2017‑07‑21 NYSE STWD Starwood Property Trust 0.00 58,166.53 5,650.27 4.00 21.95 21.58 -1.69
2017‑07‑21 OTC HPIL HPIL Holding 0.07 1.40 0.63 3.00 0.01 0.01 0.00
2017‑07‑21 OTC BMBM BMB Munai 75.74 0.23 1.75 2.00 0.01 0.01 0.00
2017‑07‑21 NYSE TIME Time 895.00 2,739.00 1,324.32 5.00 13.85 16.40 18.41
2017‑07‑21 NYSE EGL Engility Holdings, Inc. 416.44 1,397.38 1,046.12 4.00 29.11 27.86 -4.29
2017‑07‑21 NASDAQ BBEP Breitburn Energy Partners 0.00 0.00 25.65 4.00 0.12 0.12 0.00
2017‑07‑21 OTC FONU FONU2 0.01 9.21 0.01 3.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ BOFI Bofi Holding 0.00 7,660.45 1,646.02 4.00 24.91 25.85 3.77
2017‑07‑21 OTC AFFY Affymax 4.45 0.21 1.87 1.00 0.05 0.05 0.00
2017‑07‑21 NASDAQ LPTN Lpath 60.80 57.16 45.36 5.00 2.93 2.93 0.00
2017‑07‑21 OTC HBIA Hills Ban 0.00 2,431.73 471.09 4.00 50.50 50.50 0.00
2017‑07‑21 NASDAQ HAYN Haynes International 355.17 288.05 401.29 3.00 30.47 32.37 6.24
2017‑07‑21 NYSE Y Alleghany 0.00 17,409.73 8,985.61 5.00 614.54 566.60 -7.80
2017‑07‑21 NASDAQ FSFG First Savings Financial Group 0.00 782.76 123.47 3.00 53.02 56.77 7.07
2017‑07‑21 NYSE OAS Oasis Petroleum 322.44 2,824.23 2,315.22 4.00 7.49 9.95 32.84
2017‑07‑21 NYSE AFG American Financial Group, Inc. 0.00 53,500.00 9,578.70 5.00 100.59 101.95 1.35
2017‑07‑21 OTC BRZV Breezer Ventures 0.00 0.25 0.00 3.00 0.00 0.00 0.00
2017‑07‑21 NYSE CSU Capital Senior Living 48.13 1,086.69 465.40 4.00 14.58 15.93 9.26
2017‑07‑21 NYSE CDI CDI 201.76 115.52 110.38 4.00 6.25 8.20 31.20
2017‑07‑21 NYSE NNI Nelnet 0.00 22,638.27 2,152.88 5.00 48.44 52.20 7.76
2017‑07‑21 OTC MDNB Minden Bancorp 0.00 247.23 56.90 5.00 24.90 24.90 0.00
2017‑07‑21 NYSE ENVA Enova International 0.00 864.97 471.38 3.00 15.95 14.35 -10.03
2017‑07‑21 NYSE EEP Enbridge Energy Partners 318.90 8,069.60 4,466.75 3.00 16.08 13.81 -14.12
2017‑07‑21 OTC CAGU Castle Group 0.00 0.00 3.02 7.00 0.30 0.30 0.00
2017‑07‑21 NYSE MRO Marathon Oil 3,690.00 11,172.00 12,571.50 3.00 11.85 15.05 27.00
2017‑07‑21 NYSE SF Stifel Financial 0.00 17,551.67 4,219.56 1.00 47.49 52.10 9.71
2017‑07‑21 NYSE SMLP Summit Midstream Partners 68.96 1,404.63 1,388.14 4.00 23.85 19.30 -19.08
2017‑07‑21 NYSE DYN Dynegy 1,704.00 10,023.00 1,908.06 2.00 8.83 12.33 39.64
2017‑07‑21 NYSE CF CF Industries Holding 2,651.00 11,690.00 8,236.62 4.00 31.14 35.48 13.94
2017‑07‑21 OTC CBCO Coastal Banking 0.00 405.00 44.28 2.00 17.05 17.05 0.00
2017‑07‑21 NYSE ETP Energy Transfer Partners 0.00 0.00 0.00 5.00 19.95 16.75 -16.04
2017‑07‑21 OTC CBKM Consumers Bancorp 0.00 427.38 48.50 5.00 17.80 17.80 0.00
2017‑07‑21 OTC CBLY China Bilingual Technology & Education Group 11.78 87.09 7.24 4.00 0.24 0.24 0.00
2017‑07‑21 OTC CBMI CSB Bancorp 0.00 640.99 370.20 5.00 135.00 135.00 0.00
2017‑07‑21 NYSE WPX WPX Energy 648.00 3,933.00 4,681.66 5.00 10.00 12.35 23.50
2017‑07‑21 OTC CCBC Chino Commercial Bancorp 0.00 105.91 13.40 4.00 16.35 16.35 0.00
2017‑07‑21 NYSE MET MetLife 0.00 663,571.00 55,546.56 5.00 54.65 51.65 -5.49
2017‑07‑21 NYSE HRTG Heritage Insurance Holdings 0.00 1,297.30 440.02 4.00 12.38 17.43 40.79
2017‑07‑21 NYSE LADR Ladder Capital 0.00 4,715.12 864.06 2.00 13.10 13.71 4.66
2017‑07‑21 NYSE PFSI PennyMac Financial Services 0.00 4,798.08 1,478.14 1.00 17.45 19.40 11.17
2017‑07‑21 NYSE PMT Penny Mac Mortgage Investment Trust 0.00 4,010.40 1,016.20 2.00 17.85 15.32 -14.17
2017‑07‑21 NYSE CVI CVR Energy 1,383.20 3,271.00 0.00 5.00 22.18 31.74 43.10
2017‑07‑21 NASDAQ SBGI Sinclair Broadcast Group 1,589.43 5,267.97 3,205.01 7.00 34.50 33.05 -4.20
2017‑07‑21 NYSE CPGX Columbia Pipeline Group 384.80 5,009.70 8,401.92 6.00 25.53 25.53 0.00
2017‑07‑21 OTC CEVE Ceres Ventures 5.41 5.50 0.11 5.00 0.01 0.01 0.00
2017‑07‑21 NYSE PCG PG&E 0.00 0.00 26,368.62 4.00 68.26 54.00 -20.89
2017‑07‑21 NYSE TGI Triumph Group 1,818.14 3,426.10 1,448.24 7.00 34.20 30.05 -12.13
2017‑07‑21 NASDAQ EVEP EV Energy Partners 62.87 0.00 31.10 4.00 0.58 0.68 17.24
2017‑07‑21 NYSE ENLC Enlink Midstream 816.30 0.00 3,099.82 4.00 17.70 15.55 -12.15
2017‑07‑21 OTC CGII Computer Graphics International 0.55 1.81 0.30 3.00 0.02 0.02 0.00
2017‑07‑21 NYSE CFR Cullen 0.00 27,800.93 6,117.56 6.00 95.01 95.38 0.39
2017‑07‑21 NYSE VLY Valley National Bancorp 0.00 21,242.68 2,956.69 5.00 11.80 11.27 -4.49
2017‑07‑21 NASDAQ MCEP Mid-Con Energy Partners 7.47 0.00 31.90 4.00 1.30 1.06 -18.46
2017‑07‑21 OTC DEER Deer Consumer Products 118.35 12.66 0.34 5.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ BOKF BOK Financial 0.00 29,491.08 5,395.68 3.00 84.76 84.53 -0.27
2017‑07‑21 NYSE HES Hess 4,083.00 12,172.00 13,734.22 2.00 43.46 44.55 2.51
2017‑07‑21 NYSE NYLD NRG Yield 520.00 6,143.00 841.95 5.00 18.45 19.70 6.78
2017‑07‑21 NASDAQ GLDD Great Lakes Dredge & Dock 0.00 0.00 276.58 3.00 4.10 4.60 12.20
2017‑07‑21 OTC CHMD China Media Group 0.01 0.70 0.25 3.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ SPU SkyPeople Fruit Juice 98.81 93.63 11.96 2.00 2.60 2.60 0.00
2017‑07‑21 NYSE HCC HCC Insurance Holdings 0.00 7,224.81 2,631.60 5.00 19.31 28.30 46.56
2017‑07‑21 NYSE ATW Atwood Oceanics 671.28 1,428.37 546.59 5.00 7.92 9.32 17.68
2017‑07‑21 OTC CICC China Internet Cafe Holdings Group 18.54 3.47 1.33 2.00 0.24 0.24 0.00
2017‑07‑21 NYSE FBP First BanCorp 0.00 10,319.90 1,036.67 5.00 5.79 4.91 -15.20
2017‑07‑21 OTC ALTI Altair Nanotechnologies 60.38 179.35 0.93 6.00 0.08 0.08 0.00
2017‑07‑21 NASDAQ ISCA International Speedway 341.38 820.26 1,752.96 7.00 34.75 40.15 15.54
2017‑07‑21 NYSE STT State Street 0.00 213,489.00 34,770.66 7.00 90.99 92.31 1.45
2017‑07‑21 NASDAQ FWONA Liberty Media, Formula One Group Series A 1,435.00 20,399.00 33.88 6.00 33.19 37.11 11.81
2017‑07‑21 NYSE CLD Cloud Peak Energy 0.00 0.00 225.49 5.00 3.52 4.30 22.16
2017‑07‑21 OTC CKMY Car Monkeys Group 0.16 0.07 0.07 3.00 0.02 0.02 0.00
2017‑07‑21 NASDAQ FOSL Fossil Group 1,286.34 1,109.08 347.41 5.00 10.74 7.95 -25.98
2017‑07‑21 NYSE FCX Freeport-McMoRan 12,338.00 27,097.00 19,818.02 5.00 13.01 13.86 6.53
2017‑07‑21 OTC CMCI China Modern Agricultural Information 100.33 88.28 12.74 5.00 0.24 0.24 0.00
2017‑07‑21 OTC EXIXQ Energy XXI 354.54 778.50 0.98 1.00 0.01 0.01 0.00
2017‑07‑21 OTC CNIG Corning Natural Gas Holding 8.96 71.97 51.03 3.00 20.00 20.00 0.00
2017‑07‑21 NYSE SWN Southwestern Energy 1,476.00 5,550.00 3,079.04 4.00 5.77 6.45 11.79
2017‑07‑21 NYSE ED Consolidated Edison 3,055.00 34,144.00 27,224.59 3.00 82.93 86.53 4.34
2017‑07‑21 OTC FCRM Franklin Credit Management 0.00 0.00 0.50 3.00 0.05 0.05 0.00
2017‑07‑21 OTC CNRB Congaree Bancshares 0.00 91.50 14.13 1.00 8.00 8.00 0.00
2017‑07‑21 NASDAQ TESO Tesco 220.97 34.70 345.19 1.00 4.50 3.90 -13.33
2017‑07‑21 NYSE WMC Western Asset Mortgage Capital 0.00 3,669.22 403.46 2.00 10.31 9.73 -5.63
2017‑07‑21 OTC COFS ChoiceOne Financial Services 0.00 565.75 79.40 4.00 23.00 23.00 0.00
2017‑07‑21 NYSE CBB Cincinnati Bell 0.00 0.00 0.00 7.00 18.55 19.70 6.20
2017‑07‑21 NASDAQ LEXEA Liberty Expedia Holdings, Inc. Series A 6,104.00 16,215.00 3,054.28 3.00 55.60 46.09 -17.10
2017‑07‑21 NYSE LKSD LSC Communications 1,050.00 1,787.00 583.18 5.00 20.82 15.24 -26.80
2017‑07‑21 OTC CPWHF Ceres Power Holdings 5.41 5.50 2.38 5.00 0.12 0.12 0.00
2017‑07‑21 OTC MOMT MoneyOnMobile 6.73 14.37 24.10 3.00 0.50 0.50 0.00
2017‑07‑21 NYSE OZM OCH-Ziff Capital Management Group 0.00 764.50 553.12 2.00 3.08 3.13 1.62
2017‑07‑21 NYSE XEL Xcel Energy 2,898.87 31,029.42 26,063.01 4.00 47.42 50.89 7.32
2017‑07‑21 OTC CSHB Community Shores Bank 0.00 183.14 3.66 3.00 2.49 2.49 0.00
2017‑07‑21 NASDAQ LTRPA Liberty TripAdvisor Holdings 1,065.00 2,016.00 630.00 6.00 11.45 8.35 -27.07
2017‑07‑21 OTC CTBG Coil Tubing Technology 1.37 5.75 1.25 6.00 0.08 0.08 0.00
2017‑07‑21 NYSE QCP Quality Care Properties 0.00 1,804.13 1,447.96 4.00 18.57 14.77 -20.46
2017‑07‑21 NASDAQ RARX Ra Pharmaceuticals 85.21 10.33 60.38 2.00 15.15 14.27 -5.81
2017‑07‑21 NYSE BTU Peabody Energy 0.00 0.00 1,067.04 2.00 26.99 31.49 16.67
2017‑07‑21 OTC CTUY Century Next Financial 0.00 106.67 26.34 5.00 25.00 25.00 0.00
2017‑07‑21 OTC CTWSP Connecticut Water Service 47.15 644.97 210.73 4.00 17.50 17.50 0.00
2017‑07‑21 OTC SNREQ Sable Natural Resources 0.15 20.54 0.36 4.00 0.01 0.01 0.00
2017‑07‑21 NYSE IRT Independence Realty Trust 0.00 31.61 730.82 3.00 10.19 10.21 0.20
2017‑07‑21 NASDAQ STLR Stellar Acquisition III 0.23 2.14 92.08 0.00 10.05 10.01 -0.40
2017‑07‑21 OTC ANRZQ Alpha Natural Resources 0.00 0.00 4.45 0.00 0.02 0.02 0.00
2017‑07‑21 NYSE IPI Intrepid Potash 111.54 163.73 448.17 0.00 2.82 3.53 25.18
2017‑07‑21 OTC CYIG China YCT International Group 22.70 1.37 5.99 5.00 0.20 0.20 0.00
2017‑07‑21 NASDAQ NFEC NF Energy Saving 17.63 13.04 6.79 5.00 0.86 1.02 18.60
2017‑07‑21 NYSE UZC United States Cellular 1,504.00 3,385.00 2,278.85 5.00 27.25 26.08 -4.29
2017‑07‑21 AMEX MNI McClatchy Co. 221.68 1,773.76 73.70 6.00 8.52 10.00 17.37
2017‑07‑21 NASDAQ VBFC Village Bank & Trust Financial 0.00 421.07 0.04 4.00 32.70 28.00 -14.37
2017‑07‑21 NYSE LPT Liberty Property Trust 0.00 3,230.14 6,520.79 5.00 41.38 44.36 7.20
2017‑07‑21 NASDAQ FCNCA First Citizens BancShares 0.00 31,270.32 4,772.09 4.00 372.29 399.19 7.23
2017‑07‑21 OTC CZBS Citizens Bancshares 0.00 353.91 0.02 4.00 9.70 9.70 0.00
2017‑07‑21 NASDAQ WNEB Western New England Bancorp 0.00 1,727.48 217.84 3.00 10.05 10.30 2.49
2017‑07‑21 NASDAQ FNLC First Bancorp 0.00 3,559.73 703.08 4.00 26.89 29.00 7.85
2017‑07‑21 OTC DCBF DCB Financial 0.00 491.71 133.01 2.00 18.04 18.04 0.00
2017‑07‑21 NASDAQ BNCN BNC Bancorp 0.00 6,467.26 1,840.34 4.00 35.15 35.15 0.00
2017‑07‑21 OTC DDRI Diversified Resources 2.72 13.59 6.54 3.00 0.16 0.16 0.00
2017‑07‑21 NASDAQ FMBH First Mid-Illinois Bancshares 0.00 2,483.03 403.83 4.00 34.68 38.92 12.23
2017‑07‑21 NASDAQ FBMS First Bancshares 0.00 1,621.00 293.34 4.00 26.95 32.30 19.85
2017‑07‑21 NASDAQ CCBG Capital City Bank Group 0.00 2,505.64 401.39 5.00 20.22 23.67 17.06
2017‑07‑21 NYSE KEY KeyCorp 0.00 106,383.00 19,751.58 4.00 18.02 18.31 1.61
2017‑07‑21 NYSE GEF.B Greif 1,125.00 2,304.10 1,506.20 7.00 59.35 59.95 1.01
2017‑07‑21 NYSE MWW Monster Worldwide 353.06 563.31 303.26 4.00 3.41 3.41 0.00
2017‑07‑21 OTC DLDG DLD Group 7.24 61.80 2.58 2.00 1.20 1.20 0.00
2017‑07‑21 OTC DLNO Delanco Bancorp 0.00 113.38 11.01 4.00 12.00 12.00 0.00
2017‑07‑21 OTC DOROQ Doral Financial 0.00 7,758.13 0.07 3.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ ICON Iconix Brand Group 394.87 1,132.83 360.09 4.00 6.80 2.16 -68.24
2017‑07‑21 NYSE CCG Campus Crest Communities 0.00 1,039.87 584.91 2.00 7.00 7.00 0.00
2017‑07‑21 NYSE CIT CIT Group 0.00 41,884.20 6,402.01 3.00 48.99 47.77 -2.49
2017‑07‑21 NYSE OAK Oaktree Capital Group 0.00 6,248.28 2,717.43 4.00 47.25 42.40 -10.26
2017‑07‑21 NYSE DIN DineEquity 283.33 1,857.88 799.45 5.00 43.72 45.20 3.39
2017‑07‑21 NYSE PES Pioneer Energy Services 139.50 485.91 155.10 3.00 2.35 2.00 -14.89
2017‑07‑21 OTC DUOT Duos Technologies Group 0.80 9.73 0.38 4.00 0.20 0.20 0.00
2017‑07‑21 OTC DVLY Deer Valley 11.55 4.73 7.91 8.00 0.51 0.51 0.00
2017‑07‑21 NYSE CAB Cabela's 6,726.11 6,560.35 4,112.20 6.00 58.27 61.50 5.54
2017‑07‑21 NASDAQ SAFT Safety Insurance Group 0.00 567.72 1,242.52 3.00 70.90 81.85 15.44
2017‑07‑21 NASDAQ CLMS Calamos Asset Management 763.74 75.91 141.90 5.00 8.28 8.28 0.00
2017‑07‑21 NYSE FAF First American Financial 0.00 0.00 5,522.23 4.00 46.08 54.46 18.19
2017‑07‑21 OTC EFLO EFLO Energy 0.61 24.28 0.33 3.00 0.01 0.01 0.00
2017‑07‑21 OTC HIRT Hines Real Estate Investment Trust 0.00 199.50 1,218.98 4.00 5.50 5.50 0.00
2017‑07‑21 NYSE GEL Genesis Energy 590.82 4,377.42 2,629.69 3.00 30.38 21.69 -28.60
2017‑07‑21 NASDAQ CME CME Group 49,392.50 57,459.10 47,533.75 6.00 121.00 139.49 15.28
2017‑07‑21 NASDAQ BMRC Bank of Marin Bancorp 0.00 1,910.85 412.32 4.00 61.65 68.10 10.46
2017‑07‑21 NYSE FNFV Fidelity National Financial 0.00 5,394.00 4,739.23 6.00 16.25 17.35 6.77
2017‑07‑21 NYSE EIX Edison International 2,758.00 38,969.00 26,843.52 6.00 78.98 80.89 2.42
2017‑07‑21 OTC ELTZ Elite Books 0.01 2.34 1.46 2.00 0.01 0.01 0.00
2017‑07‑21 NYSE EDE Empire District Electric Company 177.83 1,650.08 1,503.57 3.00 34.09 34.09 0.00
2017‑07‑21 NYSE GWR Genesee & Wyoming 590.91 4,912.69 4,460.23 5.00 67.27 72.66 8.01
2017‑07‑21 OTC EMPO Empowered Products 2.49 0.89 1.26 3.00 0.02 0.02 0.00
2017‑07‑21 NYSE SXC SunCoke Energy 356.70 1,589.60 682.64 7.00 10.55 10.80 2.37
2017‑07‑21 NYSE ACM AECOM 6,682.22 10,182.27 5,525.17 5.00 32.02 34.72 8.43
2017‑07‑21 NYSE AXL American Axle & Manufacturing Holdings 0.00 0.00 1,931.29 5.00 15.50 17.99 16.06
2017‑07‑21 OTC ENGY Central Energy Partners 0.53 9.26 0.20 3.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ LMRK Landmark Infrastructure Partners 0.00 467.11 335.36 2.00 17.75 17.10 -3.66
2017‑07‑21 NASDAQ EAC Erickson 51.57 557.84 2.08 2.00 0.15 0.15 0.00
2017‑07‑21 OTC EQTE EQM Technologies & Energy 15.48 23.04 0.81 2.00 0.02 0.02 0.00
2017‑07‑21 NYSE CCS Century Communities 0.00 978.00 752.49 2.00 25.90 29.35 13.32
2017‑07‑21 OTC HWIFF Heartware International 267.19 260.08 35.09 2.00 2.00 2.00 0.00
2017‑07‑21 OTC ETHG 800 Commerce 0.00 0.00 3.00 7.00 0.02 0.02 0.00
2017‑07‑21 OTC IARE Inventrust Properties 0.00 1,466.19 1,353.66 5.00 1.75 1.75 0.00
2017‑07‑21 NYSE SVU Supervalu 2,004.00 4,025.00 568.44 4.00 3.26 16.32 400.61
2017‑07‑21 NASDAQ LION Fidelity Southern 0.00 3,996.80 570.00 2.00 21.87 21.70 -0.78
2017‑07‑21 OTC CMTV Community Bancorp 0.00 348.88 90.37 4.00 17.75 17.75 0.00
2017‑07‑21 NASDAQ SSB South State 0.00 0.00 2,607.92 5.00 83.20 87.55 5.23
2017‑07‑21 OTC FCBS First Century Bankshares 0.00 383.57 47.58 5.00 25.00 25.00 0.00
2017‑07‑21 NASDAQ COWN Cowen Group 0.00 1,642.23 451.44 2.00 16.35 14.05 -14.07
2017‑07‑21 OTC FDNH Foundation Healthcare 48.69 136.02 1.07 4.00 0.06 0.06 0.00
2017‑07‑21 OTC MYRX Myrexis 1.24 0.07 0.00 1.00 0.08 0.08 0.00
2017‑07‑21 NASDAQ LPNT LifePoint Health 1,429.10 3,941.40 1,781.19 5.00 65.35 43.70 -33.13
2017‑07‑21 OTC BZ Boise 638.21 1,459.34 2.51 5.00 0.03 0.03 0.00
2017‑07‑21 NASDAQ CAR Avis Budget Group 2,419.00 19,472.00 2,806.44 5.00 32.36 35.01 8.19
2017‑07‑21 NYSE COF Capital One Financial 0.00 353,619.00 42,851.07 4.00 87.94 87.83 -0.13
2017‑07‑21 OTC FHRT First Hartford 0.00 237.04 6.72 5.00 2.90 2.90 0.00
2017‑07‑21 OTC FIBH First Bancshares 0.00 1,621.00 313.63 4.00 34.00 34.00 0.00
2017‑07‑21 NYSE MNK Maillinckrodt 1,452.50 9,498.90 3,945.99 7.00 47.42 22.38 -52.80
2017‑07‑21 NASDAQ NGHC National General Holdings 0.00 3,766.76 2,268.09 4.00 21.37 20.66 -3.32
2017‑07‑21 OTC FIZN First Citizens Bancshares 0.00 31,270.32 624.54 4.00 52.00 52.00 0.00
2017‑07‑21 OTC FLCR FullCircle Registry 0.04 6.93 0.72 3.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ XGTI XG Technology 33.46 16.71 16.99 4.00 2.45 1.65 -32.65
2017‑07‑21 OTC UPGI Universal Power Group 44.06 24.88 5.81 1.00 1.14 1.14 0.00
2017‑07‑21 OTC FMCCM Freddie Mac 0.00 2,025,406.00 30,755.34 4.00 9.51 9.51 0.00
2017‑07‑21 OTC FMCCN Freddie Mac 0.00 2,025,406.00 27,489.00 4.00 8.50 8.50 0.00
2017‑07‑21 OTC FMCCO Freddie Mac 0.00 2,025,406.00 32,178.30 4.00 9.95 9.95 0.00
2017‑07‑21 OTC FMCCP Freddie Mac 0.00 2,025,406.00 30,205.56 4.00 9.34 9.34 0.00
2017‑07‑21 OTC FMCKN Freddie Mac 0.00 2,025,406.00 14,876.40 4.00 4.60 4.60 0.00
2017‑07‑21 OTC FMCKO Freddie Mac 0.00 2,025,406.00 16,655.10 4.00 5.15 5.15 0.00
2017‑07‑21 OTC FMCKP Freddie Mac 0.00 2,025,406.00 29,591.10 4.00 9.15 9.15 0.00
2017‑07‑21 OTC NMKTF Newmarket Gold 847.78 1,076.74 74.52 7.00 6.30 6.30 0.00
2017‑07‑21 NASDAQ PNK Pinnacle Entertainment, Inc. 220.67 4,270.05 1,731.40 5.00 19.21 28.47 48.20
2017‑07‑21 OTC FNRN First Northern Community Bancorp 0.00 11.37 130.01 4.00 11.60 11.60 0.00
2017‑07‑21 OTC FOFN Four Oaks Fincorp 0.00 668.51 88.93 4.00 13.35 13.35 0.00
2017‑07‑21 OTC FORC Force Minerals 0.01 2.73 0.01 1.00 0.00 0.00 0.00
2017‑07‑21 OTC FOTB First Ottawa Bancshares 0.00 245.70 35.53 5.00 55.00 55.00 0.00
2017‑07‑21 OTC FOUR 4Licensing 0.78 3.89 0.07 1.00 0.01 0.01 0.00
2017‑07‑21 OTC FPVD Force Protection Video Equipment 0.00 0.00 0.00 2.00 0.00 0.00 0.00
2017‑07‑21 OTC FREVS First Real Estate Investment Trust of New Jersey 0.00 15.10 131.65 4.00 19.25 19.25 0.00
2017‑07‑21 NASDAQ CSBK Clifton Bancorp 0.00 1,268.58 363.78 4.00 16.57 16.97 2.41
2017‑07‑21 NYSE NRZ New Residential Investment 0.00 16,725.63 5,361.66 3.00 15.96 17.46 9.40
2017‑07‑21 NYSE BRS Bristow Group 545.85 1,861.27 493.04 3.00 7.50 14.31 90.80
2017‑07‑21 NASDAQ FSBC FSB Community Bankshares 0.00 195.64 28.70 4.00 15.00 16.80 12.00
2017‑07‑21 NASDAQ IBKC IBERIABANK 0.00 23,122.28 3,809.99 4.00 79.75 73.40 -7.96
2017‑07‑21 NASDAQ TCBI Texas Capital Bancshares 0.00 22,242.63 4,057.76 2.00 80.25 81.75 1.87
2017‑07‑21 OTC ACRB Asia Carbon Industries 9.51 3.19 0.28 5.00 0.01 0.01 0.00
2017‑07‑21 OTC FXNC First National 0.00 673.97 68.45 5.00 13.84 13.84 0.00
2017‑07‑21 OTC GBCS Global Healthcare REIT 0.00 0.00 10.74 3.00 0.46 0.46 0.00
2017‑07‑21 NASDAQ TA TravelCenters of America 454.79 1,103.69 179.05 5.00 3.85 4.83 25.32
2017‑07‑21 OTC PRXG Pernix Group 0.00 0.00 4.93 3.00 0.52 0.52 0.00
2017‑07‑21 OTC GCFB Granite City Food & Brewery 6.54 66.77 8.17 6.00 1.00 1.00 0.00
2017‑07‑21 NYSE AL Air Lease 0.00 0.00 0.00 3.00 40.00 41.61 4.02
2017‑07‑21 NASDAQ DISCA Discovery Communications 0.00 0.00 2,574.92 5.00 26.55 17.55 -33.90
2017‑07‑21 OTC GFDV General Finance & Development 0.00 537.84 11.98 4.00 0.45 0.45 0.00
2017‑07‑21 OTC GFOO Genufood Energy Enzymes 0.66 0.50 0.16 1.00 0.00 0.00 0.00
2017‑07‑21 OTC GFRP GFR Pharmaceuticals 1.93 1.55 4.21 3.00 0.10 0.10 0.00
2017‑07‑21 NASDAQ BPOP Popular 0.00 37,315.84 3,807.39 4.00 41.44 34.23 -17.40
2017‑07‑21 OTC GIDYL GI Dynamics 6.01 7.23 0.33 4.00 0.03 0.03 0.00
2017‑07‑21 OTC GLCH Gleacher 0.00 12.07 6.80 3.00 1.10 1.10 0.00
2017‑07‑21 NASDAQ HBAN Huntington Bancshares 0.00 3,643.46 14,948.69 4.00 12.97 13.54 4.39
2017‑07‑21 OTC GLGI Greystone Logistics 6.51 27.12 6.67 7.00 0.23 0.23 0.00
2017‑07‑21 OTC GLUX Great Lakes Aviation 15.81 34.75 1.79 2.00 0.20 0.20 0.00
2017‑07‑21 NYSE GMRE Global Medical REIT 0.00 175.90 85.12 1.00 9.30 9.34 0.43
2017‑07‑21 NASDAQ ABCW Anchor BanCorp Wisconsin 0.00 393.61 116.44 4.00 47.86 47.86 0.00
2017‑07‑21 OTC GNPT Green Parts International 2.06 7.01 0.20 4.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ EGLE Eagle Bulk Shipping 90.30 341.67 349.03 0.00 4.37 4.40 0.69
2017‑07‑21 NYSE GTN Gray Television 376.01 2,385.31 1,079.56 5.00 14.50 15.70 8.28
2017‑07‑21 NYSE HIG Hartford Financial Services Group 0.00 0.00 20,797.89 7.00 53.79 56.14 4.37
2017‑07‑21 NASDAQ AEY ADDvantage Technologies Group 32.86 13.79 16.38 5.00 1.52 1.44 -5.26
2017‑07‑21 OTC GRAS Greenfield Farms Food 0.09 1.84 0.05 2.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ ABCB Ameris Bancorp 0.00 6,856.09 1,763.11 3.00 46.95 46.80 -0.32
2017‑07‑21 NASDAQ ESND Essendant 1,511.13 1,267.61 330.75 8.00 14.48 9.17 -36.67
2017‑07‑21 NASDAQ DEPO DepoMed 219.27 860.86 384.28 5.00 10.60 6.18 -41.70
2017‑07‑21 NYSE CAPL CrossAmerica Partners 62.17 679.84 841.13 8.00 29.28 24.74 -15.51
2017‑07‑21 NYSE PFG Principal Financial Group 0.00 235,737.20 20,097.87 4.00 66.42 68.64 3.34
2017‑07‑21 NASDAQ SIVB SVB Financial Group 0.00 45,807.37 11,393.41 5.00 177.42 215.22 21.31
2017‑07‑21 NYSE BWP Boardwalk Pipeline Partners L.P 174.20 0.00 4,415.23 6.00 17.34 14.28 -17.65
2017‑07‑21 NASDAQ HBHC Hancock Holding 0.00 23,953.48 4,113.03 4.00 46.25 48.55 4.97
2017‑07‑21 NASDAQ REXX Rex Energy 35.88 136.81 19.61 4.00 2.83 1.98 -30.04
2017‑07‑21 NYSE UNT Unit 128.97 1,313.97 1,028.53 5.00 17.82 20.71 16.22
2017‑07‑21 OTC NESV National Energy Services 1.26 20.93 0.02 6.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ LE Lands' End 611.57 860.40 356.08 3.00 13.30 12.40 -6.77
2017‑07‑21 OTC HCIIP HCI Group 0.00 836.20 86.04 4.00 10.10 10.10 0.00
2017‑07‑21 OTC HENC Holloman Energy 0.17 6.28 3.44 2.00 0.03 0.03 0.00
2017‑07‑21 OTC HERB YaSheng Group 118.23 45.77 42.43 5.00 0.27 0.27 0.00
2017‑07‑21 OTC HFCO Hydrogen Future 0.00 3.52 0.11 2.00 0.00 0.00 0.00
2017‑07‑21 OTC HGHN TEC Technology 45.70 47.53 9.05 3.00 0.30 0.30 0.00
2017‑07‑21 NYSE EIG Employers Holdings 0.00 2,918.30 1,578.33 5.00 43.65 48.10 10.19
2017‑07‑21 OTC HKBT HK Battery Technology 0.00 0.00 5.95 2.00 0.25 0.25 0.00
2017‑07‑21 AMEX ONP Orient Paper 22.32 14.16 25.10 4.00 0.99 1.27 28.28
2017‑07‑21 OTC HOVVB Hovnanian Enterprises 0.00 2,293.48 0.37 4.00 2.50 2.50 0.00
2017‑07‑21 OTC GAWK Gawk 0.13 5.08 0.72 2.00 0.00 0.00 0.00
2017‑07‑21 NYSE ANF Abercrombie & Fitch 1,075.74 0.00 671.23 5.00 9.56 15.55 62.66
2017‑07‑21 NASDAQ BELFB Bel Fuse 0.00 250.39 252.39 4.00 25.10 26.80 6.77
2017‑07‑21 AMEX NEN New England Realty Associates 0.00 270.16 7.25 6.00 70.45 72.75 3.26
2017‑07‑21 NYSE VSTO Vista Outdoor 1,087.78 1,636.72 810.23 3.00 22.62 14.81 -34.53
2017‑07‑21 OTC ADTM Adaptive Medias 0.99 9.24 0.05 2.00 0.00 0.00 0.00
2017‑07‑21 AMEX TLR Timberline Resources 0.00 0.00 2.85 2.00 0.17 0.17 0.00
2017‑07‑21 NASDAQ INTL INTL FCStone 0.00 5,578.80 714.28 4.00 37.79 42.58 12.68
2017‑07‑21 NYSE RESI Altisource Residential 0.00 1,163.38 585.35 2.00 12.91 11.05 -14.41
2017‑07‑21 OTC IHRC Investors Heritage Capital 0.00 519.53 18.35 3.00 16.54 16.54 0.00
2017‑07‑21 NYSE NBR Nabors Industries 0.00 0.00 1,614.43 5.00 7.69 5.79 -24.71
2017‑07‑21 NASDAQ GEVO Gevo 21.17 13.86 2.44 5.00 0.69 0.62 -10.14
2017‑07‑21 OTC NWPP New Peoples Bankshares 0.00 614.88 38.54 3.00 1.65 1.65 0.00
2017‑07‑21 NYSE HK Halcon Resources 1,115.44 1,000.64 990.43 4.00 6.81 7.04 3.38
2017‑07‑21 NASDAQ PRAA PRA Group 0.00 3,037.47 1,530.67 4.00 39.15 33.75 -13.79
2017‑07‑21 NYSE RRTS Roadrunner Transportation Systems 388.48 724.27 294.45 3.00 6.96 7.81 12.21
2017‑07‑21 NYSE AGO Assured Guaranty 0.00 6,479.00 4,394.69 3.00 45.09 36.59 -18.85
2017‑07‑21 NASDAQ CLNE Clean Energy Fuels 331.01 332.95 304.87 6.00 2.82 2.10 -25.53
2017‑07‑21 OTC IWAL iWallet 0.00 0.00 0.30 2.00 0.01 0.01 0.00
2017‑07‑21 OTC JANL Janel 15.86 26.21 5.32 3.00 8.50 8.50 0.00
2017‑07‑21 OTC FMCB Farmers & Merchants Bancorp 0.00 49.41 486.17 4.00 600.00 600.00 0.00
2017‑07‑21 NYSE SN Sanchez Energy 315.76 2,330.53 351.64 4.00 6.04 4.99 -17.38
2017‑07‑21 NASDAQ GIFI Gulf Island Fabrication 209.61 59.58 181.19 5.00 11.60 12.30 6.03
2017‑07‑21 NYSE RDC Rowan Companies 1,717.20 3,078.50 1,742.82 6.00 11.17 13.87 24.17
2017‑07‑21 NYSE DTE DTE Energy 2,815.00 23,698.00 20,490.13 5.00 107.94 112.92 4.61
2017‑07‑21 OTC JZHG JinZangHuang Tibet Pharmaceuticals 0.00 0.00 0.06 4.00 0.00 0.00 0.00
2017‑07‑21 OTC KANP Kaanapali Land 0.00 33.74 61.90 3.00 33.55 33.55 0.00
2017‑07‑21 OTC KATY Katy Industries 0.00 0.00 0.87 4.00 0.11 0.11 0.00
2017‑07‑21 NYSE SFS Smart & Final Stores 397.99 1,417.02 589.49 4.00 7.90 8.05 1.90
2017‑07‑21 NYSE HOV Hovnanian Enterprises 0.00 2,293.48 0.34 5.00 2.41 2.49 3.32
2017‑07‑21 OTC SKBI Skystar Bio-Pharmaceutical 120.86 49.10 0.43 3.00 0.05 0.05 0.00
2017‑07‑21 NASDAQ GIII G-III Apparel Group 1,083.62 1,021.02 1,230.82 4.00 24.89 26.72 7.35
2017‑07‑21 NASDAQ SBCF Seacoast Banking Corporation of Florida 0.00 633.26 900.94 3.00 23.43 25.04 6.87
2017‑07‑21 OTC KRANQ Kranem 11.29 8.95 0.45 4.00 0.01 0.01 0.00
2017‑07‑21 NYSE SFN Stifel Financial 0.00 17,551.67 2,030.92 1.00 25.11 25.11 0.00
2017‑07‑21 OTC KTYB Kentucky Bancshares 0.00 910.49 106.64 2.00 36.10 36.10 0.00
2017‑07‑21 NYSE FNB 0.00 26,028.59 4,246.51 4.00 13.29 13.25 -0.30
2017‑07‑21 OTC ACFN Acorn Energy 0.00 0.00 0.01 3.00 0.37 0.37 0.00
2017‑07‑21 NASDAQ HTLF Heartland Financial USA 0.00 8,773.94 1,470.08 5.00 46.45 50.00 7.64
2017‑07‑21 NASDAQ CLNT Cleantech Solutions International 30.02 6.46 7.36 2.00 4.09 4.40 7.58
2017‑07‑21 OTC LGNZZ Ligand Pharmaceuticals Incorporated Beta Contingent Value 224.20 238.65 0.25 6.00 0.01 0.01 0.00
2017‑07‑21 NYSE BRX Brixmor Property Group 0.00 6,274.88 5,566.41 5.00 18.75 18.62 -0.69
2017‑07‑21 NASDAQ AFSI AmTrust Financial Services 0.00 21,794.36 2,391.27 3.00 15.48 9.05 -41.54
2017‑07‑21 OTC LSTS Lustros 0.33 3.44 0.06 3.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ EZPW Ezcorp 580.96 365.90 606.20 7.00 8.00 11.15 39.38
2017‑07‑21 NYSE TMK Torchmark 0.00 16,695.12 10,111.47 5.00 78.32 85.44 9.09
2017‑07‑21 OTC MAYGF Meadow Bay Gold 61.75 71.61 3.68 4.00 0.05 0.05 0.00
2017‑07‑21 NASDAQ IMKTA Ingles Markets 431.43 1,211.13 446.23 5.00 29.10 24.55 -15.64
2017‑07‑21 OTC BFCF BFC Financial 0.00 982.64 556.61 4.00 5.25 5.25 0.00
2017‑07‑21 NYSE WLKP Westlake Chemical Partners 217.61 524.22 578.77 4.00 24.75 21.45 -13.33
2017‑07‑21 NYSE GCO Genesco 836.61 680.62 484.55 8.00 32.05 29.60 -7.64
2017‑07‑21 OTC MERR Merriman Holdings 0.00 6.93 0.09 3.00 0.02 0.02 0.00
2017‑07‑21 NYSE ASB Associated Banc- 0.00 23,315.40 3,719.03 6.00 23.35 24.45 4.71
2017‑07‑21 NASDAQ FISI Financial Institutions 0.00 3,655.59 470.54 5.00 30.45 31.40 3.12
2017‑07‑21 NASDAQ ASNA Ascena Retail Group 1,123.30 3,201.90 391.55 4.00 2.20 2.25 2.27
2017‑07‑21 NYSE NWN Northwest Natural Gas 0.00 0.00 1,928.60 4.00 62.70 66.70 6.38
2017‑07‑21 NASDAQ OSBC Old Second Bancorp 0.00 0.00 0.00 3.00 11.40 12.65 10.96
2017‑07‑21 NYSE NI NiSource 1,332.40 14,906.50 9,054.47 8.00 25.98 27.08 4.23
2017‑07‑21 OTC MIXX MIX 1 LIFE 0.24 8.16 0.60 4.00 0.04 0.04 0.00
2017‑07‑21 NYSE POST Post Holdings 2,615.90 9,087.10 5,658.40 4.00 82.08 80.95 -1.38
2017‑07‑21 NASDAQ FWONK Liberty Media, Formula One Group Series C 1,435.00 20,399.00 35.50 6.00 34.23 38.71 13.09
2017‑07‑21 NYSE JMP JMP Group 0.00 914.08 122.05 4.00 5.35 5.60 4.67
2017‑07‑21 OTC MNAP MNP Petroleum 0.26 3.00 1.66 4.00 0.01 0.01 0.00
2017‑07‑21 NYSE BIOA BioAmber 25.60 48.73 19.92 2.00 2.19 0.46 -79.00
2017‑07‑21 OTC VABK Virginia National Bankshares 0.00 545.48 76.90 4.00 31.75 31.75 0.00
2017‑07‑21 NASDAQ PFIN P & F Industries 33.21 10.26 27.42 4.00 6.20 7.40 19.35
2017‑07‑21 NYSE NSM Nationstar Mortgage Holdings 0.00 12,487.00 1,620.56 4.00 18.14 16.58 -8.60
2017‑07‑21 NASDAQ MRDN Meridian Waste Solutions 9.69 82.34 11.42 6.00 1.46 1.75 19.86
2017‑07‑21 OTC MSHS Minn Shares 0.26 15.60 0.01 4.00 0.02 0.02 0.00
2017‑07‑21 NYSE PNM PNM Resources 374.54 4,852.58 3,566.85 6.00 39.20 44.75 14.16
2017‑07‑21 NYSE TDS Telephone and Data Systems 2,004.00 5,227.00 2,753.91 4.00 28.40 26.09 -8.13
2017‑07‑21 OTC HKNI HKN 9.33 2.19 3.23 3.00 8.25 8.25 0.00
2017‑07‑21 NYSE USM United States Cellular 1,504.00 3,385.00 2,808.40 5.00 38.66 35.66 -7.76
2017‑07‑21 NASDAQ PVTB PrivateBancorp 0.00 18,421.23 4,956.86 4.00 60.97 60.97 0.00
2017‑07‑21 NYSE CUBI Customers Bancorp 0.00 9,561.19 861.91 4.00 27.79 26.76 -3.71
2017‑07‑21 NYSE BOH Bank of Hawaii 0.00 16,040.41 3,382.67 5.00 81.45 80.13 -1.62
2017‑07‑21 NASDAQ CATY Cathay General Bancorp 0.00 12,125.43 3,265.15 5.00 38.20 41.25 7.98
2017‑07‑21 NYSE RF Regions Financial 0.00 100,545.00 18,849.40 6.00 14.23 15.80 11.03
2017‑07‑21 OTC MTLQU Motors Liquidation Company GUC Trust 0.00 0.00 0.00 2.00 8.75 8.75 0.00
2017‑07‑21 NASDAQ ZION Zions Ban 0.00 0.00 9,723.43 4.00 43.54 46.30 6.34
2017‑07‑21 NASDAQ FITB Fifth Third Bancorp 0.00 125,884.00 20,869.28 4.00 26.18 28.45 8.67
2017‑07‑21 NYSE FPO First Potomac Realty Trust 0.00 703.53 636.85 4.00 11.10 11.14 0.36
2017‑07‑21 OTC MWBC MW Bancorp 0.00 137.01 17.47 4.00 20.25 20.25 0.00
2017‑07‑21 OTC ACO AMCOL International 0.00 0.00 112.39 3.00 3.43 3.43 0.00
2017‑07‑21 OTC NGEY New Global Energy 1.06 4.91 1.26 4.00 0.09 0.09 0.00
2017‑07‑21 NYSE MRT MedEquities Realty Trust 0.00 215.20 326.72 3.00 12.57 10.83 -13.84
2017‑07‑21 OTC NMEX Northern Minerals & Exploration 0.01 1.90 0.42 3.00 0.02 0.02 0.00
2017‑07‑21 OTC NSARO NSTAR Electric 570.80 4,575.31 0.01 7.00 97.69 97.69 0.00
2017‑07‑21 OTC NSARP NSTAR Electric 570.80 4,575.31 0.01 7.00 98.25 98.25 0.00
2017‑07‑21 NASDAQ NTRP Neurotrope 19.08 1.67 38.84 4.00 5.53 5.99 8.32
2017‑07‑21 OTC NUVL Nuvel Holdings 0.34 30.79 1.28 3.00 0.19 0.19 0.00
2017‑07‑21 OTC CMFO China Marine Food Group 100.90 28.29 2.08 3.00 0.07 0.07 0.00
2017‑07‑21 NASDAQ DHRM Dehaier Medical Systems 32.69 4.21 7.78 3.00 1.69 1.69 0.00
2017‑07‑21 NASDAQ APLP Archrock Partners 79.18 55.90 860.48 4.00 14.42 11.83 -17.96
2017‑07‑21 OTC AVTCQ AVT 0.00 0.00 0.34 2.00 0.01 0.01 0.00
2017‑07‑21 OTC OPMZ 1pm Industries 0.63 1.90 3.72 2.00 0.01 0.01 0.00
2017‑07‑21 OTC ECIG Electronic Cigarettes International Group 9.73 138.71 1.06 4.00 0.01 0.01 0.00
2017‑07‑21 OTC OXYS OxySure Therapeutics 3.72 2.25 0.32 3.00 0.01 0.01 0.00
2017‑07‑21 OTC PANG Panacea Global 0.48 2.32 10.67 1.00 0.10 0.10 0.00
2017‑07‑21 OTC BTFL Monarch America 0.00 0.00 0.11 5.00 0.00 0.00 0.00
2017‑07‑21 OTC PBNK Pinnacle Bank 0.00 320.61 12.78 4.00 8.50 8.50 0.00
2017‑07‑21 NYSE MLR Miller Industries, Inc. 236.72 126.97 283.76 7.00 25.70 26.25 2.14
2017‑07‑21 OTC PCFO Pacific Office Properties Trust 0.00 408.42 0.43 4.00 0.11 0.11 0.00
2017‑07‑21 NYSE GTS Triple-S Management 0.00 2,189.38 635.46 5.00 15.62 27.18 74.01
2017‑07‑21 NASDAQ IBKR Interactive Brokers Group 0.00 0.00 0.00 4.00 38.76 54.52 40.66
2017‑07‑21 OTC PFLC Pacific Financial 0.00 687.96 94.55 4.00 9.00 9.00 0.00
2017‑07‑21 NASDAQ DISCB Discovery Communications 0.00 0.00 3,619.06 5.00 27.90 21.70 -22.22
2017‑07‑21 NASDAQ CLRB Cellectar Biosciences 6.69 2.28 20.07 2.00 1.63 1.49 -8.59
2017‑07‑21 OTC PGSI Pegasi Energy Resources 0.75 19.44 1.41 3.00 0.02 0.02 0.00
2017‑07‑21 NASDAQ NWSA News 3,768.00 3,749.00 9,241.06 4.00 13.93 15.84 13.71
2017‑07‑21 NYSE OSG Overseas Shipholding Group 226.95 716.58 196.61 4.00 2.80 2.65 -5.36
2017‑07‑21 AMEX IMH Impac Mortgage Holdings 0.00 4,505.92 230.81 5.00 14.76 11.73 -20.53
2017‑07‑21 NASDAQ CNBKA Century Bancorp 0.00 4,295.42 299.28 3.00 66.30 84.60 27.60
2017‑07‑21 OTC PROM Propel Media 13.90 92.06 6.00 5.00 0.02 0.02 0.00
2017‑07‑21 OTC PROP Propell Technologies Group 17.93 1.07 6.62 1.00 0.03 0.03 0.00
2017‑07‑21 OTC FTLF FitLife Brands 0.00 0.00 43.54 4.00 0.56 0.56 0.00
2017‑07‑21 NYSE FGL Fidelity & Guaranty Life 0.00 26,718.00 1,825.47 7.00 31.15 31.25 0.32
2017‑07‑21 OTC BVBC Blue Valley Ban 0.00 632.11 31.29 2.00 10.85 10.85 0.00
2017‑07‑21 NASDAQ HMPR Hampton Roads Bankshares 0.00 2,771.51 45.63 3.00 1.94 1.94 0.00
2017‑07‑21 NYSE NEWM New Media Investment Group 0.00 0.00 643.95 4.00 13.58 16.74 23.27
2017‑07‑21 NASDAQ AGII Argo Group International Holdings 0.00 7,250.00 1,779.22 4.00 60.40 58.23 -3.60
2017‑07‑21 NASDAQ CBYL Carbylan Therapeutics 30.19 4.05 6.60 0.00 0.68 0.68 0.00
2017‑07‑21 AMEX IOR Income Opportunity Realty Investors 0.00 0.00 39.85 5.00 9.40 9.50 1.06
2017‑07‑21 NASDAQ INTG InterGroup 0.00 206.57 62.22 4.00 25.10 24.12 -3.88
2017‑07‑21 OTC RBCL RBC Life Sciences 9.21 4.79 0.55 4.00 0.25 0.25 0.00
2017‑07‑21 NASDAQ BIND BIND Therapeutics 13.83 26.79 10.65 2.00 0.51 0.51 0.00
2017‑07‑21 OTC FWONB Liberty Media, Formula One Group Series B 1,435.00 20,399.00 28.37 6.00 28.89 28.89 0.00
2017‑07‑21 OTC RIBS Southern Concepts Restaurant Group 0.22 3.67 2.18 3.00 0.03 0.03 0.00
2017‑07‑21 NYSE TCB TCF Financial 0.00 20,408.52 2,794.16 5.00 16.51 16.51 0.00
2017‑07‑21 NYSE CBU Community Bank System 0.00 9,256.97 2,685.95 5.00 54.29 52.93 -2.51
2017‑07‑21 OTC RITE MineralRite 0.00 0.00 0.00 2.00 0.00 0.00 0.00
2017‑07‑21 NYSE ADPT Adeptus Health 169.09 453.48 32.96 3.00 2.01 2.01 0.00
2017‑07‑21 NASDAQ SIGI Selective Insurance Group 0.00 5,673.77 3,424.66 4.00 50.70 58.90 16.17
2017‑07‑21 NASDAQ FMAO Farmers & Merchants Bancorp 0.00 49.41 28.97 4.00 57.85 37.99 -34.33
2017‑07‑21 OTC KEYP Keyuan Petrochemicals 584.43 877.21 0.18 4.00 0.00 0.00 0.00
2017‑07‑21 OTC RNWR 808 Renewable Energy 0.14 0.50 0.06 3.00 0.00 0.00 0.00
2017‑07‑21 NYSE SWAY Starwood Waypoint Residential Trust 0.00 4,176.44 2,893.35 4.00 22.55 22.55 0.00
2017‑07‑21 OTC RSMDF Resmed 1,657.95 1,440.09 1,012.97 4.00 7.06 7.06 0.00
2017‑07‑21 OTC RTBC Rotoblock 1.62 5.51 0.83 3.00 0.01 0.01 0.00
2017‑07‑21 OTC ZAZA ZaZa Energy 0.00 0.00 0.64 1.00 0.05 0.05 0.00
2017‑07‑21 NASDAQ CLDN Celladon 33.12 20.73 9.63 3.00 1.15 1.15 0.00
2017‑07‑21 OTC SAEXW SAExploration Holdings 60.21 110.95 0.21 2.00 0.02 0.02 0.00
2017‑07‑21 OTC SANT Santeon Group 0.93 0.88 0.05 5.00 0.04 0.04 0.00
2017‑07‑21 OTC SBTB SBT Bancorp 0.00 482.37 34.24 4.00 25.10 25.10 0.00
2017‑07‑21 OTC NUIN Nutrastar International 141.04 4.73 0.36 4.00 0.02 0.02 0.00
2017‑07‑21 OTC QNTO Quaint Oak Bancorp 0.00 210.19 25.80 4.00 12.85 12.85 0.00
2017‑07‑21 OTC WUHN Wuhan General Group 197.40 179.25 0.98 1.00 0.03 0.03 0.00
2017‑07‑21 OTC IHRT iHeartMedia 2,027.47 23,934.97 263.72 4.00 3.10 3.10 0.00
2017‑07‑21 OTC GMET GeoMet 18.83 0.14 0.41 2.00 0.01 0.01 0.00
2017‑07‑21 OTC CPSL China Precision Steel 15.33 63.69 0.24 6.00 0.06 0.06 0.00
2017‑07‑21 OTC CZFS Citizens Financial Services 0.00 1,139.90 183.88 4.00 52.76 52.76 0.00
2017‑07‑21 NASDAQ BANF BancFirst 0.00 6,367.75 1,740.43 4.00 108.95 53.80 -50.62
2017‑07‑21 OTC SFEF Santa Fe Financial 0.00 147.84 43.46 4.00 35.00 35.00 0.00
2017‑07‑21 NASDAQ ATRI ATRION 112.46 23.68 1.19 4.00 632.85 641.90 1.43
2017‑07‑21 NASDAQ FLIC First of Long Island 0.00 2,963.22 718.97 5.00 27.55 29.25 6.17
2017‑07‑21 NYSE ARA American Renal Associates Holdings 178.70 697.18 440.85 5.00 18.01 13.03 -27.65
2017‑07‑21 OTC SIBE Sibling Group Holdings 0.76 1.41 0.20 2.00 0.00 0.00 0.00
2017‑07‑21 OTC SOPW Solar Power 415.04 431.38 1,054.69 2.00 1.68 1.68 0.00
2017‑07‑21 NASDAQ MRLN Marlin Business Services 0.00 812.56 275.80 4.00 24.85 23.05 -7.24
2017‑07‑21 OTC CMOH Commercial Bancshares 0.00 308.46 66.25 4.00 54.00 54.00 0.00
2017‑07‑21 NYSE CRD.A Crawford 391.88 630.43 249.08 6.00 7.46 8.51 14.08
2017‑07‑21 OTC ISHC International Shipholding 59.40 226.83 2.95 4.00 0.40 0.40 0.00
2017‑07‑21 OTC ISHCO International Shipholding 59.40 226.83 0.37 4.00 0.05 0.05 0.00
2017‑07‑21 OTC STGG STG Group 33.35 23.75 37.36 2.00 2.25 2.25 0.00
2017‑07‑21 OTC TLRS Timberline Resources 0.00 0.00 8.23 2.00 0.49 0.49 0.00
2017‑07‑21 OTC WHHT Wonhe High-Tech International 109.04 26.59 10.29 5.00 0.14 0.14 0.00
2017‑07‑21 OTC AROPQ Aeropostale 255.40 484.35 2.42 5.00 0.03 0.03 0.00
2017‑07‑21 NYSE ARES Ares Management 0.00 6,641.52 1,545.57 2.00 18.75 18.55 -1.07
2017‑07‑21 OTC SNRE Sable Natural Resources 0.15 20.54 1.07 4.00 0.03 0.03 0.00
2017‑07‑21 OTC SOHL Southern Trust Securities Holding 0.00 1.32 0.58 2.00 0.03 0.03 0.00
2017‑07‑21 AMEX CPHI China Pharma Holdings 15.00 17.96 7.84 5.00 0.23 0.18 -21.74
2017‑07‑21 OTC GDANQ Goodrich Petroleum 41.80 83.15 0.11 3.00 0.01 0.01 0.00
2017‑07‑21 OTC GDPMQ Goodrich Petroleum 41.80 83.15 0.11 3.00 0.01 0.01 0.00
2017‑07‑21 OTC SPRN Supernova Energy 0.00 0.89 0.51 6.00 0.07 0.07 0.00
2017‑07‑21 NASDAQ CHMA Chiasma 75.34 8.89 51.17 2.00 1.43 1.90 33.33
2017‑07‑21 OTC SPYR SPYR 15.20 34.29 0.01 4.00 0.69 0.69 0.00
2017‑07‑21 NYSE BKS Barnes & Noble 1,136.97 1,379.58 478.19 6.00 7.15 7.45 4.20
2017‑07‑21 OTC CREX Creative Realities 11.40 20.32 0.02 5.00 0.24 0.24 0.00
2017‑07‑21 OTC SRYB Surrey Bancorp 0.00 222.15 50.12 2.00 11.98 11.98 0.00
2017‑07‑21 OTC RJETQ Republic Airways Holdings 330.10 3,358.50 10.69 4.00 0.21 0.21 0.00
2017‑07‑21 OTC SSNF Sunshine Financial 0.00 0.17 21.12 5.00 20.50 20.50 0.00
2017‑07‑21 OTC STCC Sterling Consolidated 3.74 4.97 1.68 5.00 0.04 0.04 0.00
2017‑07‑21 NASDAQ CHCI Comstock Holding Companies 0.00 52.90 6.49 0.00 1.99 1.76 -11.56
2017‑07‑21 NASDAQ VOXX VOXX International 284.02 179.27 184.92 3.00 6.70 6.35 -5.22
2017‑07‑21 OTC SUGR Sugar Creek Financial 0.00 83.13 11.37 4.00 13.95 13.95 0.00
2017‑07‑21 OTC SUNEQ SunEdison 5,785.00 16,141.00 15.80 3.00 0.05 0.05 0.00
2017‑07‑21 OTC SVSA SunVesta 5.29 143.27 10.47 1.00 0.10 0.10 0.00
2017‑07‑21 OTC SVTE Service Team 0.35 0.38 0.18 3.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ WLRH WL Ross Holding 977.50 1,455.10 862.51 1.00 9.66 9.66 0.00
2017‑07‑21 OTC SWWI Simon Worldwide 0.44 0.08 0.00 2.00 0.01 0.01 0.00
2017‑07‑21 NYSE GEN Genesis Healthcare 224.74 5,915.88 84.50 4.00 1.44 0.90 -37.50
2017‑07‑21 NASDAQ ACGL Arch Capital Group 0.00 22,646.93 13,011.05 5.00 98.50 95.96 -2.58
2017‑07‑21 NASDAQ ADVM Adverum Biotechnologies 189.52 17.22 130.14 2.00 2.65 3.15 18.87
2017‑07‑21 NYSE AFL AFLAC 0.00 212,819.00 33,554.85 6.00 77.57 83.85 8.10
2017‑07‑21 NASDAQ AGIIL Argo Group International Holdings 0.00 7,250.00 762.05 4.00 25.15 25.46 1.25
2017‑07‑21 OTC TCEC TransCoastal 0.76 21.25 0.60 3.00 0.02 0.02 0.00
2017‑07‑21 OTC TDCP 3DIcon 0.05 1.01 0.00 4.00 0.00 0.00 0.00
2017‑07‑21 OTC BATRR Liberty Media 1,435.00 20,399.00 2.08 6.00 2.12 2.12 0.00
2017‑07‑21 NASDAQ AVIR Aviragen Therapeutics 34.50 5.10 22.03 2.00 0.58 0.56 -3.45
2017‑07‑21 NASDAQ BWINB Baldwin & Lyons 0.00 892.63 349.23 4.00 23.80 23.40 -1.68
2017‑07‑21 NYSE AFI Armstrong Flooring 382.90 2,357.60 146.41 3.00 17.69 16.52 -6.61
2017‑07‑21 NASDAQ BOFIL Bofi Holding 0.00 7,660.45 1,610.39 4.00 25.90 25.40 -1.93
2017‑07‑21 OTC TIGR TigerLogic 7.89 2.79 0.62 2.00 0.02 0.02 0.00
2017‑07‑21 NYSE L Loews 0.00 55,166.00 16,784.79 5.00 47.89 49.22 2.78
2017‑07‑21 NASDAQ QVCB Liberty Interactive Corp Series B QVC 0.00 0.00 692.74 7.00 24.35 24.28 -0.29
2017‑07‑21 NASDAQ UBSH Union Bankshares 0.00 7,553.31 1,501.63 5.00 30.86 34.54 11.92
2017‑07‑21 NASDAQ COLB Columbia Banking System 0.00 8,486.15 2,468.64 3.00 39.17 43.68 11.51
2017‑07‑21 NASDAQ SNFCA Security National Financial 0.00 0.00 79.01 4.00 6.30 5.20 -17.46
2017‑07‑21 NASDAQ BSPM Biostar Pharmaceuticals 0.89 5.29 5.17 4.00 1.46 1.96 34.25
2017‑07‑21 NASDAQ DFBG Differential Brands Group 69.70 138.25 12.78 5.00 2.00 0.96 -52.00
2017‑07‑21 OTC KIDBQ Kid Brands 65.96 102.61 0.03 4.00 0.00 0.00 0.00
2017‑07‑21 OTC RGBD Regional Brands 14.74 6.77 19.12 3.00 15.00 15.00 0.00
2017‑07‑21 NASDAQ WAFD Washington Federal 0.00 13,062.81 3,079.08 5.00 33.40 33.60 0.60
2017‑07‑21 NASDAQ PEBO Peoples Bancorp 0.00 0.00 591.39 4.00 31.00 32.73 5.58
2017‑07‑21 OTC EPRSQ EPIRUS Biopharmaceuticals 0.00 0.00 0.50 4.00 0.02 0.02 0.00
2017‑07‑21 OTC HCFB HCSB Financial 0.00 0.00 168.86 2.00 0.36 0.36 0.00
2017‑07‑21 NASDAQ FH FORM Holdings 17.86 17.92 20.63 3.00 1.42 1.14 -20.07
2017‑07‑21 OTC MHRC Magnum Hunter Resources 83.55 1,272.64 2.25 4.00 0.01 0.01 0.00
2017‑07‑21 NYSE TTI TETRA Technologies 315.43 1,065.44 405.57 3.00 2.82 3.71 31.56
2017‑07‑21 NASDAQ APVO Aptevo Therapeutics 115.32 40.71 43.72 2.00 1.82 2.87 57.69
2017‑07‑21 NASDAQ FNBC First NBC Bank Holding 0.00 4,446.30 67.82 2.00 3.55 3.55 0.00
2017‑07‑21 NASDAQ FIBK First Interstate BancSystem 0.00 10,787.06 2,122.73 6.00 36.50 37.90 3.84
2017‑07‑21 NASDAQ CLDCW China Lending 16.62 1.87 0.62 2.00 0.17 0.17 0.00
2017‑07‑21 NASDAQ IBCP Independent Bank 0.00 7,121.69 586.69 4.00 20.95 22.30 6.44
2017‑07‑21 NYSE DCUD Dominion Resources 4,243.00 56,889.00 33,294.35 3.00 51.19 51.51 0.63
2017‑07‑21 NYSE DRUA Dominion Resources 4,243.00 56,889.00 16,300.23 3.00 25.72 25.50 -0.86
2017‑07‑21 NYSE DVMT Dell Technologies 32,205.00 100,225.00 16,306.09 5.00 63.63 81.49 28.07
2017‑07‑21 NASDAQ DXTR Dextera Surgical 5.85 4.58 2.45 3.00 0.27 0.16 -39.62
2017‑07‑21 NASDAQ HBANO Huntington Bancshares 0.00 3,643.46 30,118.69 4.00 28.21 27.45 -2.69
2017‑07‑21 NASDAQ HBANN Huntington Bancshares 0.00 3,643.46 28,724.51 4.00 26.15 26.05 -0.38
2017‑07‑21 NASDAQ IDXG Interpace Diagnostics Group 12.97 4.22 26.87 3.00 0.87 1.22 40.23
2017‑07‑21 NYSE ITGR Greatbatch 528.30 1,823.04 1,497.65 5.00 44.55 47.40 6.40
2017‑07‑21 NASDAQ LONE Lonestar Resources US 13.89 366.83 82.05 5.00 3.60 3.76 4.44
2017‑07‑21 NASDAQ MACQU M I Acquisitions 0.51 1.64 24.71 0.00 10.27 10.54 2.63
2017‑07‑21 OTC USCS 5,627.43 6,937.50 2.29 5.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ MIIIW M III Acquisition 0.65 6.19 3.04 1.00 0.47 0.58 23.40
2017‑07‑21 NASDAQ MSBI Midland States Bancorp 0.00 3,897.07 608.66 3.00 33.40 31.25 -6.44
2017‑07‑21 AMEX PED Pedevco 1.57 70.12 1.88 2.00 0.64 0.32 -50.00
2017‑07‑21 NASDAQ NXEO Nexeo Solutions 977.50 1,455.10 745.55 1.00 8.32 7.59 -8.77
2017‑07‑21 NASDAQ NXEOU Nexeo Solutions 977.50 1,455.10 825.90 1.00 8.94 8.33 -6.82
2017‑07‑21 NASDAQ OACQR Origo Acquisition 0.02 16.19 0.95 2.00 0.24 0.48 100.00
2017‑07‑21 NASDAQ OACQU Origo Acquisition 0.02 16.19 20.16 2.00 10.76 11.35 5.48
2017‑07‑21 NASDAQ OACQW Origo Acquisition 0.02 16.19 0.73 2.00 0.15 0.39 160.00
2017‑07‑21 AMEX SGB Southwest Georgia Financial 0.00 414.09 52.22 6.00 19.71 20.35 3.25
2017‑07‑21 AMEX TRT Trio-Tech International 17.61 12.15 25.89 7.00 4.56 7.74 69.74
2017‑07‑21 NASDAQ LINDW Lindblad Expeditions Holdings 150.23 290.17 77.72 5.00 1.91 1.60 -16.23
2017‑07‑21 NASDAQ FRME First Merchants 0.00 7,766.28 1,986.61 4.00 39.57 40.57 2.53
2017‑07‑21 OTC VCBP Valley Commerce Bancorp 0.00 322.98 58.75 4.00 21.00 21.00 0.00
2017‑07‑21 NASDAQ LSXMA Liberty Media, Sirius XM Group Series A 1,435.00 20,399.00 40.07 6.00 42.69 41.22 -3.44
2017‑07‑21 NASDAQ LSXMB Liberty Media, Sirius XM Group Series B 1,435.00 20,399.00 43.69 6.00 41.64 44.50 6.87
2017‑07‑21 NASDAQ LSXMK Liberty Media, Sirius XM Group Series C 1,435.00 20,399.00 39.99 6.00 42.60 41.22 -3.24
2017‑07‑21 NASDAQ RNDB Randolph Bancorp 0.00 422.27 80.19 4.00 14.93 14.79 -0.94
2017‑07‑21 OTC VCRTQ Vicor Technologies 0.00 0.00 0.04 5.00 0.00 0.00 0.00
2017‑07‑21 OTC NROM Noble Roman's 4.30 7.46 13.15 1.00 0.51 0.51 0.00
2017‑07‑21 NASDAQ MTGEP American Capital Mortgage Investment 17.02 4,825.15 1,203.99 4.00 25.95 26.35 1.54
2017‑07‑21 NASDAQ ANCB Anchor Bancorp 0.00 393.61 60.24 4.00 25.20 24.75 -1.79
2017‑07‑21 NASDAQ SRTSW Sensus Healthcare 17.13 6.14 9.28 2.00 0.60 0.80 33.33
2017‑07‑21 NASDAQ ABAC Aoxin Tianli Group 66.12 3.49 23.55 3.00 2.12 2.99 41.04
2017‑07‑21 NASDAQ STLRU Stellar Acquisition III 0.23 2.14 28.78 0.00 10.55 10.52 -0.28
2017‑07‑21 NASDAQ TANNL TravelCenters of America 454.79 1,103.69 908.93 5.00 23.29 24.43 4.89
2017‑07‑21 NASDAQ ARWA Arowana 0.12 79.59 36.16 0.00 11.77 11.77 0.00
2017‑07‑21 NYSE TRTN Triton International 0.00 7,346.53 3,033.58 2.00 35.60 40.07 12.56
2017‑07‑21 OTC ADAT AuthentiDate Holding 2.01 8.87 14.06 2.00 1.94 1.94 0.00
2017‑07‑21 OTC MJP Morgan Stanley MPS 2% Nikkei 225 Index due 12 0.00 198,792.00 4,301.39 3.00 2.37 2.37 0.00
2017‑07‑21 NASDAQ BHAC Barington 0.04 9.73 20.97 3.00 10.25 10.99 7.22
2017‑07‑21 NASDAQ BHACR Barington 0.04 9.73 0.39 3.00 0.39 0.20 -48.72
2017‑07‑21 NASDAQ BHACU Barington 0.04 9.73 16.42 3.00 10.70 8.52 -20.37
2017‑07‑21 NASDAQ NWLI National Western Life Group 0.00 10,335.61 1,166.13 5.00 332.11 344.00 3.58
2017‑07‑21 NASDAQ BYBK Bay Bancorp 0.00 579.77 122.18 2.00 7.45 11.75 57.72
2017‑07‑21 NASDAQ BKEPP Blueknight Energy Partners L.P., L.L.C 22.58 0.00 287.56 5.00 7.67 7.57 -1.30
2017‑07‑21 NASDAQ BPFHP Boston Private Financial Holdings 0.00 7,438.45 2,134.65 4.00 26.29 25.53 -2.89
2017‑07‑21 NASDAQ BPFHW Boston Private Financial Holdings 0.00 7,438.45 805.34 4.00 10.24 9.56 -6.64
2017‑07‑21 NASDAQ BLVD Boulevard Acquisition II 2.55 14.26 109.10 2.00 10.02 10.00 -0.20
2017‑07‑21 NASDAQ BLVDU Boulevard Acquisition II 2.55 14.26 113.14 2.00 10.43 10.37 -0.58
2017‑07‑21 OTC LILAB Liberty Global 3,924.60 53,611.90 1,267.25 4.00 24.83 24.83 0.00
2017‑07‑21 AMEX AWX Avalon Holdings 13.99 28.34 7.98 6.00 2.41 2.13 -11.62
2017‑07‑21 OTC VNHLF Rose Pete 255.16 2,063.04 0.15 5.00 0.00 0.00 0.00
2017‑07‑21 AMEX GBR New Concept Energy 1.04 3.71 2.75 4.00 1.46 1.47 0.34
2017‑07‑21 NASDAQ CIVBP Civista Bancshares 0.00 1,314.11 819.96 4.00 67.50 65.09 -3.57
2017‑07‑21 NASDAQ CBSHP Commerce Bancshares 0.00 22,274.66 2,693.27 3.00 26.62 26.66 0.15
2017‑07‑21 NASDAQ CYHHZ Community Health Systems 4,678.00 17,896.00 1.11 4.00 0.02 0.01 -59.00
2017‑07‑21 NASDAQ CFRXW ContraFect 53.81 19.66 1.43 1.00 0.02 0.02 0.00
2017‑07‑21 NASDAQ COYN COPsync 2.15 6.33 1.60 4.00 0.18 0.18 0.00
2017‑07‑21 NASDAQ EAGLW Double Eagle Acquisition 0.04 21.58 46.65 4.00 0.47 0.68 44.68
2017‑07‑21 NASDAQ CADTW DT Asia Investments 16.62 1.87 0.31 2.00 0.09 0.09 0.00
2017‑07‑21 NASDAQ EACQU Easterly Acquisition - UNIT 99 0.02 9.62 68.99 2.00 10.05 10.73 6.77
2017‑07‑21 NASDAQ ELECU Electrum Special Acquisition 0.12 8.62 65.66 6.00 10.45 10.60 1.44
2017‑07‑21 NASDAQ CVBF CVB Financial 0.00 7,227.55 2,520.62 3.00 21.41 23.02 7.52
2017‑07‑21 NYSE BNK C1 Financial 0.00 1,581.44 376.60 3.00 23.39 23.39 0.00
2017‑07‑21 NASDAQ FBNC First Bancorp 0.00 3,559.73 891.01 4.00 30.82 36.30 17.78
2017‑07‑21 OTC FFNM First Federal of Northern Michigan Bancorp 0.00 305.75 29.63 3.00 7.95 7.95 0.00
2017‑07‑21 NASDAQ FFBC First Financial Bancorp 0.00 7,727.12 1,657.35 5.00 27.70 26.70 -3.61
2017‑07‑21 NASDAQ FNWB First Northwest Bancorp 0.00 832.53 192.43 4.00 15.58 17.74 13.86
2017‑07‑21 NASDAQ FSNN Fusion Telecommunications International 1.78 125.92 63.70 4.00 1.45 2.85 96.55
2017‑07‑21 OTC BBBI Birmingham Bloomfield Bancshares 0.00 131.81 29.92 2.00 16.40 16.40 0.00
2017‑07‑21 OTC WEFP Wells Financial 0.00 243.48 38.37 2.00 49.75 49.75 0.00
2017‑07‑21 OTC WEIN West End Indiana Bancshares 0.00 268.54 29.39 4.00 30.50 30.50 0.00
2017‑07‑21 NASDAQ GPAC Global Partner Acquisition 0.39 5.01 161.02 3.00 9.99 10.07 0.80
2017‑07‑21 OTC GLRI Glori Energy 3.35 13.30 1.06 2.00 0.03 0.03 0.00
2017‑07‑21 OTC UTGN UTG 0.00 0.00 59.69 3.00 17.85 17.85 0.00
2017‑07‑21 NASDAQ HBHCL Hancock Holding 0.00 23,953.48 2,219.68 4.00 26.26 26.28 0.08
2017‑07‑21 NASDAQ FGBI First Guaranty Bancshares 0.00 1,548.69 197.93 3.00 26.16 25.97 -0.73
2017‑07‑21 NASDAQ HRMNW Harmony Merger 50.81 10.24 102.83 1.00 1.00 0.99 -1.00
2017‑07‑21 OTC SOMC Southern Michigan Bancorp 0.00 474.23 79.96 4.00 33.75 33.75 0.00
2017‑07‑21 NYSE QHC Quorum Health 637.71 1,800.68 139.51 3.00 3.83 4.60 20.10
2017‑07‑21 NASDAQ HDRA Hydra Industries Acquisition 65.51 215.47 172.19 3.00 8.45 8.45 0.00
2017‑07‑21 NASDAQ IBKCP IBERIABANK 0.00 23,122.28 1,478.09 4.00 28.36 28.40 0.16
2017‑07‑21 OTC WMTM White Mountain Titanium 0.84 1.86 0.96 1.00 0.01 0.01 0.00
2017‑07‑21 OTC MEIL Methes Energies International 0.00 0.00 0.92 1.00 0.07 0.07 0.00
2017‑07‑21 OTC MEILW Methes Energies International 0.00 0.00 0.50 1.00 0.04 0.04 0.00
2017‑07‑21 OTC MEILZ Methes Energies International 0.00 0.00 0.07 1.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ NSEC National Security Group 0.00 88.86 37.20 3.00 13.61 14.75 8.38
2017‑07‑21 NASDAQ OHGI One Horizon Group 0.17 4.25 0.01 5.00 0.76 1.40 84.21
2017‑07‑21 NASDAQ OPGNW OpGen 6.13 3.89 2.59 2.00 0.11 0.04 -64.29
2017‑07‑21 NYSE SCNB Suffolk Bancorp 0.00 1,877.26 506,947.31 5.00 40.41 40.41 0.00
2017‑07‑21 NASDAQ PACE Pace Holdings 0.27 19.82 457.65 2.00 10.38 10.38 0.00
2017‑07‑21 NASDAQ PAAC Pacific Special Acquisition 0.35 1.51 21.30 1.00 10.30 7.45 -27.67
2017‑07‑21 NASDAQ PAACR Pacific Special Acquisition 0.35 1.51 1.31 1.00 0.58 0.59 1.72
2017‑07‑21 NASDAQ PAACU Borqs Technologies 0.35 1.51 23.46 1.00 13.58 10.50 -22.68
2017‑07‑21 NASDAQ PAACW Borqs Technologies 0.35 1.51 0.98 1.00 0.55 0.40 -27.27
2017‑07‑21 NASDAQ PHIIK PHI 462.32 812.02 188.48 1.00 9.80 12.24 24.90
2017‑07‑21 NYSE BXS BancorpSouth 0.00 12,404.89 2,837.76 4.00 30.35 31.25 2.97
2017‑07‑21 OTC WWTH With 0.00 0.00 0.05 2.00 0.00 0.00 0.00
2017‑07‑21 OTC XBOR Cross Border Resources 0.00 0.00 6.73 2.00 0.32 0.32 0.00
2017‑07‑21 NASDAQ SSFN Stewardship Financial 0.00 836.59 87.30 4.00 9.26 10.10 9.07
2017‑07‑21 NYSE TLRD Tailored Brands 1,184.86 2,126.40 770.03 6.00 11.83 16.56 39.98
2017‑07‑21 NASDAQ SBBX Sussex Bancorp 0.00 807.86 154.22 5.00 24.15 25.55 5.80
2017‑07‑21 OTC XSPY Spy 15.20 34.29 0.00 4.00 0.05 0.05 0.00
2017‑07‑21 NASDAQ TRTL Terrapin 3 Acquisition 0.16 6.58 64.52 2.00 9.81 9.81 0.00
2017‑07‑21 NASDAQ TCBIL Texas Capital Bancshares 0.00 22,242.63 1,273.36 2.00 25.36 25.37 0.02
2017‑07‑21 NASDAQ TCBIW Texas Capital Bancshares 0.00 22,242.63 3,567.81 2.00 64.03 71.00 10.89
2017‑07‑21 OTC YEWB Yew Bio-Pharm Group 48.09 8.28 14.85 4.00 0.28 0.28 0.00
2017‑07‑21 NASDAQ TROVW TrovaGene 8.55 8.27 11.30 3.00 0.31 0.31 0.00
2017‑07‑21 OTC VRTA Vestin Realty Mortgage I 0.00 2.37 3.57 3.00 2.68 2.68 0.00
2017‑07‑21 NASDAQ WAFDW Washington Federal 0.00 13,062.81 1,587.34 5.00 16.00 17.78 11.13
2017‑07‑21 NASDAQ WVVIP Willamette Valley Vineyards 26.99 15.58 25.03 6.00 5.25 5.03 -4.19
2017‑07‑21 NASDAQ XGTIW XG Technology 33.46 16.71 46.42 4.00 3.86 4.07 5.44
2017‑07‑21 NASDAQ ZN Zion Oil & Gas 9.69 10.16 102.49 3.00 5.01 2.00 -60.08
2017‑07‑21 NASDAQ ZIONW Zions Ban 0.00 0.00 3,086.40 4.00 12.20 14.30 17.21
2017‑07‑21 NYSE MGR Affiliated Managers Group 0.00 2,623.60 1,485.48 4.00 25.48 25.48 0.00
2017‑07‑21 NYSE AFSD AFLAC 0.00 212,819.00 10,029.90 6.00 25.69 25.23 -1.79
2017‑07‑21 NYSE AFA American Financial Group, Inc. 0.00 53,500.00 2,281.50 5.00 25.35 25.35 0.00
2017‑07‑21 NYSE AFGE American Financial Group, Inc. 0.00 53,500.00 2,341.80 5.00 27.04 26.43 -2.26
2017‑07‑21 NYSE AFW American Financial Group, Inc. 0.00 53,500.00 2,254.50 5.00 25.05 25.05 0.00
2017‑07‑21 NYSE AEUA Anadarko Petroleum , 7.50% Tangible Equity Units due 6 7,473.00 32,346.00 19,725.51 5.00 40.23 35.60 -11.51
2017‑07‑21 NYSE ADSW Advanced Disposal Services 242.70 2,666.30 2,048.92 4.00 23.45 23.01 -1.88
2017‑07‑21 NYSE AFGH American Financial Group 0.00 53,500.00 2,394.90 5.00 28.20 26.85 -4.79
2017‑07‑21 NASDAQ AMMA Alliance MMA 1.51 0.86 14.27 2.00 0.99 1.59 60.61
2017‑07‑21 NYSE ARNC Arconic 6,148.00 13,276.00 10,792.32 3.00 25.21 23.85 -5.39
2017‑07‑21 OTC COSIQ Cosi 6.91 19.83 0.47 1.00 0.01 0.01 0.00
2017‑07‑21 NYSE CTAA Qwest 1,662.00 12,249.00 0.00 5.00 27.12 25.05 -7.63
2017‑07‑21 NYSE DCUC Dominion Resources, 6.375% 2014 Series A Equity Units 4,243.00 56,889.00 30,711.50 3.00 47.80 47.80 0.00
2017‑07‑21 NYSE DTQ DTE Energy 2,815.00 23,698.00 4,478.58 5.00 25.38 25.02 -1.42
2017‑07‑21 NYSE DTZ DTE Energy 2,815.00 23,698.00 4,496.48 5.00 25.12 25.12 0.00
2017‑07‑21 NYSE DUKH Duke Energy 5,089.00 94,694.00 17,528.00 5.00 25.55 25.25 -1.17
2017‑07‑21 NYSE AGM.A Federal Agricultural Mortgage 0.00 9,601.63 742.56 5.00 66.80 68.66 2.78
2017‑07‑21 NASDAQ HMST HomeStreet 0.00 5,930.72 679.47 2.00 27.50 29.50 7.27
2017‑07‑21 NYSE JMPC JMP Group 0.00 1,227.26 596.79 3.00 25.30 25.39 0.36
2017‑07‑21 NYSE KMPR Kemper 0.00 5,614.50 3,418.85 5.00 38.60 67.00 73.58
2017‑07‑21 NYSE KWN Kennedy-Wilson Holdings 0.00 863.40 2,796.93 6.00 25.85 25.00 -3.27
2017‑07‑21 NYSE MWO Morgan Stanley Capital Trust V, 5 3 0.00 198,792.00 45,668.16 3.00 25.12 25.12 0.00
2017‑07‑21 NYSE PVTD PrivateBancorp 0.00 18,421.23 2,081.28 4.00 25.60 25.60 0.00
2017‑07‑19 NYSE PAGP Plains GP Holdings 4,018.00 28,463.00 3,233.13 5.00 26.75 20.80 -22.24
2017‑07‑19 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights 14,783.00 9,012.00 855.96 8.00 1.21 1.10 -9.09
2017‑07‑19 NASDAQ PERF Perfumania Holdings 236.37 95.65 28.82 6.00 1.69 1.86 10.06
2017‑07‑19 OTC PLXXF Plexus Holdings 1,617.45 950.24 31.10 7.00 0.90 0.90 0.00
2017‑07‑19 OTC FABU FAB Universal 104.54 65.52 22.89 6.00 1.10 1.10 0.00
2017‑07‑19 NASDAQ SORL SORL Auto Parts 314.57 217.34 139.19 6.00 8.18 6.56 -19.80