In the Money Covered Calls for 12/20/2019 - 244 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 |
|---|---|---|---|---|---|---|
| Mongodb Inc | MDB | 125.00 | 125.38 | 28.80 | 96.58 | 29.43 % |
| Novocure Ltd | NVCR | 40.00 | 42.26 | 10.50 | 31.76 | 25.94 % |
| United Therapeutics Corporation | UTHR | 100.00 | 100.38 | 19.50 | 80.88 | 23.64 % |
| GreenSky Inc | GSKY | 15.00 | 15.22 | 2.95 | 12.27 | 22.25 % |
| Quotient Ltd | QTNT | 7.50 | 8.21 | 2.00 | 6.21 | 20.77 % |
| Alteryx Inc | AYX | 80.00 | 80.88 | 14.60 | 66.28 | 20.70 % |
| Skyline Champion Corp | SKY | 20.00 | 20.19 | 3.60 | 16.59 | 20.55 % |
| Antero Resources Corp | AR | 7.50 | 8.08 | 1.85 | 6.23 | 20.39 % |
| Dean Foods Co | DF | 2.00 | 2.12 | 0.45 | 1.67 | 19.76 % |
| Smartsheet Inc | SMAR | 40.00 | 40.14 | 6.70 | 33.44 | 19.62 % |
| Hibbett Sports, Inc. | HIBB | 20.00 | 20.50 | 3.70 | 16.80 | 19.05 % |
| Ichor Holdings Ltd | ICHR | 25.00 | 25.30 | 4.30 | 21.00 | 19.05 % |
| Teladoc Health Inc | TDOC | 50.00 | 51.61 | 9.50 | 42.11 | 18.74 % |
| Sohu.com Ltd - ADR | SOHU | 15.00 | 15.34 | 2.70 | 12.64 | 18.72 % |
| Zscaler Inc | ZS | 60.00 | 62.76 | 12.20 | 50.56 | 18.67 % |
| Iridium Communications Inc | IRDM | 26.00 | 26.43 | 4.50 | 21.93 | 18.59 % |
| Pivotal Software Inc | PVTL | 18.00 | 18.58 | 3.40 | 15.18 | 18.58 % |
| First Majestic Silver Corp. | AG | 6.00 | 6.07 | 1.00 | 5.07 | 18.34 % |
| WellCare Health Plans, Inc. | WCG | 250.00 | 252.35 | 40.90 | 211.45 | 18.23 % |
| Inogen Inc | INGN | 75.00 | 78.69 | 15.20 | 63.49 | 18.13 % |
| Denali Therapeutics Inc | DNLI | 25.00 | 25.17 | 4.00 | 21.17 | 18.09 % |
| On Deck Capital Inc | ONDK | 5.00 | 5.24 | 1.00 | 4.24 | 18.06 % |
| United Natural Foods Inc | UNFI | 12.50 | 12.94 | 2.35 | 10.59 | 18.04 % |
| Aerie Pharmaceuticals Inc | AERI | 35.00 | 39.17 | 9.50 | 29.67 | 17.96 % |
| Penumbra Inc | PEN | 125.00 | 129.01 | 22.80 | 106.21 | 17.69 % |
| Iamgold Corp | IAG | 3.00 | 3.05 | 0.50 | 2.55 | 17.65 % |
| Delphi Technologies PLC | DLPH | 25.00 | 26.26 | 4.90 | 21.36 | 17.04 % |
| Freshpet Inc | FRPT | 40.00 | 41.90 | 7.70 | 34.20 | 16.96 % |
| Insperity Inc | NSP | 120.00 | 121.03 | 18.40 | 102.63 | 16.92 % |
| Nevro Corp | NVRO | 65.00 | 65.59 | 10.00 | 55.59 | 16.93 % |
| Control4 Corp | CTRL | 17.00 | 17.35 | 2.80 | 14.55 | 16.84 % |
| Coherent, Inc. | COHR | 155.00 | 156.48 | 23.80 | 132.68 | 16.82 % |
| Trupanion Inc | TRUP | 30.00 | 33.20 | 7.40 | 25.80 | 16.28 % |
| Dine Brands Global Inc | DIN | 85.00 | 88.61 | 15.50 | 73.11 | 16.26 % |
| Insteel Industries Inc | IIIN | 17.50 | 17.66 | 2.60 | 15.06 | 16.20 % |
| Herc Holdings Inc | HRI | 45.00 | 46.27 | 7.50 | 38.77 | 16.07 % |
| New Relic Inc | NEWR | 95.00 | 96.09 | 14.20 | 81.89 | 16.01 % |
| BioTelemetry Inc | BEAT | 55.00 | 55.12 | 7.70 | 47.42 | 15.98 % |
| II-VI, Inc. | IIVI | 40.00 | 41.09 | 6.60 | 34.49 | 15.98 % |
| Floor & Decor Holdings Inc | FND | 45.00 | 46.41 | 7.60 | 38.81 | 15.95 % |
| Cyberark Software Ltd | CYBR | 115.00 | 117.73 | 18.40 | 99.33 | 15.78 % |
| 2U Inc | TWOU | 60.00 | 60.45 | 8.50 | 51.95 | 15.50 % |
| Matador Resources Co | MTDR | 20.00 | 20.82 | 3.50 | 17.32 | 15.47 % |
| AeroVironment, Inc. | AVAV | 65.00 | 67.13 | 10.80 | 56.33 | 15.39 % |
| Tech Data Corp | TECD | 105.00 | 105.39 | 14.30 | 91.09 | 15.27 % |
| Liveramp Holdings Inc | RAMP | 55.00 | 55.92 | 8.20 | 47.72 | 15.26 % |
| ABIOMED, Inc. | ABMD | 250.00 | 256.49 | 39.50 | 216.99 | 15.21 % |
| CNX Resources Corp | CNX | 10.00 | 10.26 | 1.55 | 8.71 | 14.81 % |
| IPG Photonics Corporation | IPGP | 175.00 | 175.50 | 22.90 | 152.60 | 14.68 % |
| RingCentral Inc | RNG | 105.00 | 105.50 | 13.90 | 91.60 | 14.63 % |
| Ligand Pharmaceuticals Inc. | LGND | 120.00 | 122.10 | 17.40 | 104.70 | 14.61 % |
| Qualys Inc | QLYS | 80.00 | 81.13 | 11.30 | 69.83 | 14.56 % |
| HubSpot Inc | HUBS | 155.00 | 159.98 | 24.50 | 135.48 | 14.41 % |
| Sogou Inc | SOGO | 5.00 | 5.42 | 1.05 | 4.37 | 14.42 % |
| National Beverage Corp. | FIZZ | 52.10 | 54.37 | 8.80 | 45.57 | 14.33 % |
| Neurocrine Biosciences, Inc. | NBIX | 75.00 | 78.44 | 12.80 | 65.64 | 14.26 % |
| Green Dot Corporation | GDOT | 60.00 | 60.74 | 8.20 | 52.54 | 14.20 % |
| Trex Company Inc | TREX | 75.00 | 76.28 | 10.50 | 65.78 | 14.02 % |
| Jeld-Wen Holding Inc | JELD | 20.00 | 20.30 | 2.75 | 17.55 | 13.96 % |
| Five9 Inc | FIVN | 45.00 | 49.55 | 10.00 | 39.55 | 13.78 % |
| USANA Health Sciences, Inc. | USNA | 80.00 | 82.35 | 12.00 | 70.35 | 13.72 % |
| RR Donnelley & Sons Co | RRD | 4.00 | 4.42 | 0.90 | 3.52 | 13.64 % |
| K12 Inc. | LRN | 35.00 | 35.42 | 4.60 | 30.82 | 13.56 % |
| Ebix Inc | EBIX | 45.00 | 47.51 | 7.80 | 39.71 | 13.32 % |
| MEDNAX Inc | MD | 25.00 | 25.96 | 3.90 | 22.06 | 13.33 % |
| Tilly's Inc | TLYS | 10.00 | 11.39 | 2.55 | 8.84 | 13.12 % |
| Amedisys Inc | AMED | 115.00 | 117.23 | 15.50 | 101.73 | 13.04 % |
| Avaya Holdings Corp | AVYA | 17.50 | 19.01 | 3.50 | 15.51 | 12.83 % |
| Carbonite Inc | CARB | 22.50 | 24.34 | 4.40 | 19.94 | 12.84 % |
| Encore Capital Group, Inc. | ECPG | 27.50 | 29.18 | 4.80 | 24.38 | 12.80 % |
| Rosetta Stone Inc | RST | 22.50 | 23.76 | 3.80 | 19.96 | 12.73 % |
| Visteon Corp | VC | 80.00 | 82.40 | 11.40 | 71.00 | 12.68 % |
| Allergan plc | AGN | 140.00 | 140.31 | 15.90 | 124.41 | 12.53 % |
| Cubic Corporation | CUB | 50.00 | 54.30 | 9.80 | 44.50 | 12.36 % |
| Zebra Technologies Corp. | ZBRA | 230.00 | 232.68 | 27.80 | 204.88 | 12.26 % |
| Seritage Growth Properties | SRG | 44.00 | 44.23 | 5.00 | 39.23 | 12.16 % |
| Akebia Therapeutics Inc | AKBA | 5.00 | 6.71 | 2.25 | 4.46 | 12.11 % |
| Integer Holdings Corp | ITGR | 70.00 | 70.87 | 8.40 | 62.47 | 12.05 % |
| Proofpoint Inc | PFPT | 120.00 | 121.42 | 14.30 | 107.12 | 12.02 % |
| American Airlines Group Inc | AAL | 34.00 | 34.36 | 4.00 | 30.36 | 11.99 % |
| Boston Beer Company Inc | SAM | 260.00 | 266.97 | 34.70 | 232.27 | 11.94 % |
| PDC Energy Inc | PDCE | 40.00 | 44.25 | 8.50 | 35.75 | 11.89 % |
| Conduent Inc | CNDT | 12.50 | 12.80 | 1.60 | 11.20 | 11.61 % |
| Allegiant Travel Company | ALGT | 130.00 | 131.11 | 14.60 | 116.51 | 11.58 % |
| Eagle Materials, Inc. | EXP | 90.00 | 90.08 | 9.40 | 80.68 | 11.55 % |
| Seattle Genetics, Inc. | SGEN | 65.00 | 69.10 | 10.80 | 58.30 | 11.49 % |
| Cognex Corporation | CGNX | 55.00 | 56.45 | 7.10 | 49.35 | 11.45 % |
| SVB Financial Group | SIVB | 240.00 | 243.15 | 27.80 | 215.35 | 11.45 % |
| Myokardia Inc | MYOK | 45.00 | 47.40 | 7.00 | 40.40 | 11.39 % |
| Sothebys | BID | 43.00 | 43.97 | 5.30 | 38.67 | 11.20 % |
| LogMeIn Inc | LOGM | 80.00 | 82.04 | 10.10 | 71.94 | 11.20 % |
| OSI Systems, Inc. | OSIS | 85.00 | 86.43 | 10.00 | 76.43 | 11.21 % |
| Acuity Brands, Inc. | AYI | 140.00 | 142.47 | 16.50 | 125.97 | 11.14 % |
| Mohawk Industries, Inc. | MHK | 130.00 | 131.77 | 14.70 | 117.07 | 11.04 % |
| Peabody Energy Corporation | BTU | 28.00 | 28.62 | 3.40 | 25.22 | 11.02 % |
| EnerSys | ENS | 70.00 | 71.65 | 8.60 | 63.05 | 11.02 % |
| Greenbrier Companies Inc | GBX | 35.00 | 35.03 | 3.50 | 31.53 | 11.01 % |
| Globus Medical Inc | GMED | 42.50 | 44.02 | 5.70 | 38.32 | 10.91 % |
| TopBuild Corp | BLD | 70.00 | 73.69 | 10.50 | 63.19 | 10.78 % |
| Tupperware Brands Corporation | TUP | 25.00 | 26.38 | 3.80 | 22.58 | 10.72 % |
| SYNNEX Corporation | SNX | 105.00 | 107.27 | 12.40 | 94.87 | 10.68 % |
| Vishay Intertechnology | VSH | 20.00 | 20.47 | 2.40 | 18.07 | 10.68 % |
| SunOpta, Inc. (USA) | STKL | 2.50 | 3.31 | 1.05 | 2.26 | 10.62 % |
| New York Times Co | NYT | 33.00 | 33.64 | 3.80 | 29.84 | 10.59 % |
| IDEXX Laboratories, Inc. | IDXX | 210.00 | 218.57 | 28.60 | 189.97 | 10.54 % |
| Chart Industries, Inc. | GTLS | 85.00 | 87.16 | 10.20 | 76.95 | 10.45 % |
| Hilton Grand Vacations Inc | HGV | 32.00 | 32.67 | 3.70 | 28.97 | 10.46 % |
| Meritor Inc | MTOR | 22.50 | 24.98 | 4.60 | 20.38 | 10.40 % |
| AutoNation, Inc. | AN | 37.00 | 37.83 | 4.30 | 33.53 | 10.35 % |
| LivaNova PLC | LIVN | 65.00 | 66.93 | 8.00 | 58.93 | 10.30 % |
| Werner Enterprises, Inc. | WERN | 35.00 | 35.33 | 3.60 | 31.73 | 10.31 % |
| Monolithic Power Systems, Inc. | MPWR | 150.00 | 153.92 | 17.90 | 136.02 | 10.28 % |
| Brink's Company | BCO | 80.00 | 80.06 | 7.50 | 72.56 | 10.25 % |
| GrafTech International Ltd | EAF | 12.50 | 13.94 | 2.60 | 11.34 | 10.23 % |
| Aaron's, Inc. | AAN | 50.00 | 53.17 | 7.80 | 45.37 | 10.20 % |
| Jazz Pharmaceuticals PLC | JAZZ | 125.00 | 128.42 | 15.00 | 113.42 | 10.21 % |
| Facebook Inc | FB | 175.00 | 178.32 | 19.50 | 158.82 | 10.19 % |
| Altra Industrial Motion Corp | AIMC | 34.00 | 34.38 | 3.50 | 30.88 | 10.10 % |
| Old Dominion Freight Line | ODFL | 155.00 | 155.23 | 14.40 | 140.83 | 10.06 % |
| Integra Lifesciences Holdings Corp | IART | 50.00 | 51.14 | 5.70 | 45.44 | 10.04 % |
| Silicon Laboratories | SLAB | 90.00 | 92.69 | 10.90 | 81.79 | 10.04 % |
| Guidewire Software Inc | GWRE | 100.00 | 102.20 | 11.30 | 90.90 | 10.01 % |
| Healthequity Inc | HQY | 60.00 | 64.64 | 10.10 | 54.54 | 10.01 % |
| Cimarex Energy Co | XEC | 65.00 | 69.32 | 10.20 | 59.12 | 9.95 % |
| Middleby Corp | MIDD | 135.00 | 135.02 | 12.20 | 122.82 | 9.92 % |
| Alliance Data Systems Corporation | ADS | 160.00 | 162.58 | 17.00 | 145.58 | 9.91 % |
| Grupo Televisa SAB (ADR) | TV | 10.00 | 10.75 | 1.65 | 9.10 | 9.89 % |
| SSR Mining Inc | SSRM | 11.00 | 11.72 | 1.70 | 10.02 | 9.78 % |
| Spirit AeroSystems Holdings, Inc. | SPR | 85.00 | 85.54 | 8.10 | 77.44 | 9.76 % |
| Unum Group | UNM | 35.00 | 36.59 | 4.70 | 31.89 | 9.75 % |
| LCI Industries | LCII | 90.00 | 93.13 | 11.00 | 82.13 | 9.58 % |
| Post Holdings Inc | POST | 110.00 | 110.69 | 10.30 | 100.39 | 9.57 % |
| Tencent Music Entertainment Group - ADR | TME | 18.00 | 18.24 | 1.80 | 16.44 | 9.49 % |
| ASGN Inc | ASGN | 65.00 | 68.50 | 9.10 | 59.40 | 9.43 % |
| TransDigm Group Incorporated | TDG | 460.00 | 469.26 | 48.90 | 420.36 | 9.43 % |
| Univar Inc | UNVR | 20.00 | 21.98 | 3.70 | 18.28 | 9.41 % |
| ViaSat, Inc. | VSAT | 85.00 | 88.21 | 10.50 | 77.71 | 9.38 % |
| Welbilt Inc | WBT | 15.00 | 17.21 | 3.50 | 13.71 | 9.37 % |
| Littelfuse, Inc. | LFUS | 195.00 | 199.53 | 21.20 | 178.33 | 9.35 % |
| Copart, Inc. | CPRT | 65.00 | 65.06 | 5.60 | 59.46 | 9.32 % |
| BorgWarner Inc. | BWA | 42.50 | 44.00 | 5.10 | 38.90 | 9.25 % |
| Haemonetics Corporation | HAE | 80.00 | 82.14 | 8.90 | 73.24 | 9.23 % |
| Oshkosh Corp | OSK | 80.00 | 82.06 | 8.80 | 73.26 | 9.20 % |
| Electrameccanica Vehicles Corp | SOLO | 2.50 | 3.39 | 1.10 | 2.29 | 9.17 % |
| Fair Isaac Corporation | FICO | 270.00 | 275.48 | 28.10 | 247.38 | 9.14 % |
| Westinghouse Air Brake Technologies Corp | WAB | 75.00 | 77.94 | 9.10 | 68.84 | 8.95 % |
| Cowen Inc | COWN | 15.00 | 16.02 | 2.25 | 13.77 | 8.93 % |
| Lindsay Corporation | LNN | 85.00 | 87.34 | 9.30 | 78.04 | 8.92 % |
| ANSYS, Inc. | ANSS | 185.00 | 186.69 | 16.80 | 169.89 | 8.89 % |
| FTI Consulting, Inc. | FCN | 75.00 | 78.90 | 10.00 | 68.90 | 8.85 % |
| Ryder System, Inc. | R | 65.00 | 65.57 | 5.80 | 59.77 | 8.75 % |
| Marriott Vacations Worldwide Corp | VAC | 100.00 | 104.57 | 12.60 | 91.97 | 8.73 % |
| Westrock Co | WRK | 35.00 | 35.49 | 3.30 | 32.19 | 8.73 % |
| Synopsys, Inc. | SNPS | 115.00 | 115.98 | 10.20 | 105.78 | 8.72 % |
| Lattice Semiconductor Corp | LSCC | 12.50 | 12.65 | 1.15 | 11.50 | 8.70 % |
| Mitek Systems, Inc. | MITK | 10.00 | 11.75 | 2.55 | 9.20 | 8.70 % |
| Columbia Sportswear Company | COLM | 100.00 | 103.17 | 11.10 | 92.07 | 8.61 % |
| CACI International Inc | CACI | 185.00 | 186.26 | 15.90 | 170.36 | 8.59 % |
| Lennox International Inc. | LII | 270.00 | 270.73 | 22.00 | 248.73 | 8.55 % |
| Fiserv Inc | FISV | 85.00 | 85.04 | 6.70 | 78.34 | 8.50 % |
| NuVasive, Inc. | NUVA | 50.00 | 53.69 | 7.60 | 46.09 | 8.48 % |
| Verisign, Inc. | VRSN | 185.00 | 186.58 | 16.00 | 170.58 | 8.45 % |
| LKQ Corporation | LKQ | 30.00 | 30.78 | 3.10 | 27.68 | 8.38 % |
| VanEck Vectors Gold Miners ETF | GDX | 21.00 | 21.34 | 1.95 | 19.39 | 8.30 % |
| Jones Lang LaSalle Inc | JLL | 155.00 | 156.31 | 13.10 | 143.21 | 8.23 % |
| Acadia Healthcare Company Inc | ACHC | 25.00 | 29.51 | 6.40 | 23.11 | 8.18 % |
| Huntington Ingalls Industries Inc | HII | 220.00 | 220.98 | 17.60 | 203.38 | 8.17 % |
| Teradata Corporation | TDC | 42.50 | 45.00 | 5.70 | 39.30 | 8.14 % |
| Encompass Health Corp | EHC | 60.00 | 61.29 | 5.80 | 55.49 | 8.13 % |
| Bank Ozk | OZK | 30.00 | 31.06 | 3.30 | 27.76 | 8.07 % |
| Cooper Companies Inc | COO | 280.00 | 281.21 | 22.00 | 259.21 | 8.02 % |
| United States Oil Fund LP (ETF) | USO | 13.00 | 13.32 | 1.29 | 12.04 | 8.02 % |
| Cadence Design Systems Inc | CDNS | 60.00 | 63.37 | 7.80 | 55.57 | 7.97 % |
| FLIR Systems, Inc. | FLIR | 49.00 | 49.98 | 4.60 | 45.38 | 7.98 % |
| Iqvia Holdings Inc | IQV | 130.00 | 133.02 | 12.60 | 120.42 | 7.96 % |
| Adtalem Global Education Inc | ATGE | 45.00 | 48.00 | 6.30 | 41.70 | 7.91 % |
| AerCap Holdings N.V. | AER | 47.50 | 49.43 | 5.40 | 44.03 | 7.88 % |
| ASML Holding NV (ADR) | ASML | 200.00 | 206.00 | 20.50 | 185.50 | 7.82 % |
| GTT Communications Inc | GTT | 35.00 | 39.89 | 7.40 | 32.49 | 7.73 % |
| Leidos Holdings Inc | LDOS | 65.00 | 65.25 | 4.90 | 60.35 | 7.71 % |
| Packaging Corp Of America | PKG | 95.00 | 96.41 | 8.20 | 88.21 | 7.70 % |
| Armstrong World Industries Inc | AWI | 85.00 | 86.78 | 7.80 | 78.98 | 7.62 % |
| Ameriprise Financial, Inc. | AMP | 140.00 | 143.30 | 13.20 | 130.10 | 7.61 % |
| LPL Financial Holdings Inc | LPLA | 70.00 | 74.36 | 9.30 | 65.06 | 7.59 % |
| Signature Bank | SBNY | 125.00 | 126.38 | 10.20 | 116.18 | 7.59 % |
| ResMed Inc. | RMD | 95.00 | 99.23 | 10.90 | 88.33 | 7.55 % |
| Lazard Ltd | LAZ | 37.50 | 37.78 | 2.90 | 34.88 | 7.51 % |
| T-Mobile Us Inc | TMUS | 72.50 | 73.76 | 6.30 | 67.46 | 7.47 % |
| Harris Corporation | HRS | 165.00 | 165.65 | 12.10 | 153.55 | 7.46 % |
| First Data Corp | FDC | 25.00 | 25.12 | 1.85 | 23.27 | 7.43 % |
| ManpowerGroup Inc. | MAN | 95.00 | 97.05 | 8.60 | 88.45 | 7.41 % |
| FactSet Research Systems Inc. | FDS | 260.00 | 262.11 | 19.90 | 242.21 | 7.34 % |
| Fortune Brands Home & Security Inc | FBHS | 47.50 | 48.97 | 4.70 | 44.27 | 7.30 % |
| Fidelity National Information Servcs Inc | FIS | 110.00 | 110.87 | 8.35 | 102.52 | 7.30 % |
| Pool Corporation | POOL | 175.00 | 177.73 | 14.60 | 163.13 | 7.28 % |
| Madison Square Garden Co | MSG | 300.00 | 308.26 | 28.50 | 279.76 | 7.23 % |
| Becton Dickinson and Co | BDX | 220.00 | 227.91 | 22.70 | 205.21 | 7.21 % |
| Scotts Miracle-Gro Co | SMG | 80.00 | 83.02 | 8.40 | 74.62 | 7.21 % |
| Sherwin-Williams Co | SHW | 450.00 | 452.46 | 32.60 | 419.86 | 7.18 % |
| Magna International Inc. (USA) | MGA | 55.00 | 56.64 | 5.30 | 51.34 | 7.13 % |
| Visa Inc | V | 160.00 | 160.16 | 10.75 | 149.41 | 7.09 % |
| Robert Half International Inc. | RHI | 65.00 | 68.14 | 7.40 | 60.74 | 7.01 % |
| Red Rock Resorts Inc | RRR | 25.00 | 27.76 | 4.40 | 23.36 | 7.02 % |
| First Bancorp | FBP | 11.00 | 11.44 | 1.15 | 10.29 | 6.95 % |
| Tetra Tech, Inc. | TTEK | 60.00 | 63.23 | 7.10 | 56.13 | 6.89 % |
| PACCAR Inc | PCAR | 70.00 | 71.50 | 6.00 | 65.50 | 6.87 % |
| SBA Communications Corporation | SBAC | 195.00 | 198.18 | 15.70 | 182.48 | 6.86 % |
| International Flavors & Fragrances Inc | IFF | 135.00 | 136.00 | 9.60 | 126.40 | 6.80 % |
| Snap-on Incorporated | SNA | 165.00 | 168.00 | 13.50 | 154.50 | 6.80 % |
| Vail Resorts, Inc. | MTN | 200.00 | 209.51 | 22.20 | 187.31 | 6.77 % |
| Popular Inc | BPOP | 55.00 | 56.79 | 5.25 | 51.54 | 6.71 % |
| HDFC Bank Limited (ADR) | HDB | 115.00 | 115.94 | 8.10 | 107.84 | 6.64 % |
| Graphic Packaging Holding Company | GPK | 12.50 | 12.93 | 1.20 | 11.73 | 6.56 % |
| M&T Bank Corporation | MTB | 165.00 | 166.37 | 11.40 | 154.97 | 6.47 % |
| Cal-Maine Foods Inc | CALM | 40.00 | 41.10 | 3.50 | 37.60 | 6.38 % |
| T. Rowe Price Group Inc | TROW | 105.00 | 105.85 | 7.10 | 98.75 | 6.33 % |
| PowerShares QQQ Trust, Series 1 (ETF) | QQQ | 187.00 | 187.38 | 11.48 | 175.90 | 6.31 % |
| Cullen/Frost Bankers, Inc. | CFR | 100.00 | 102.52 | 8.40 | 94.12 | 6.25 % |
| CNOOC Ltd (ADR) | CEO | 185.00 | 188.34 | 14.20 | 174.14 | 6.24 % |
| Nova Measuring Instruments Ltd. | NVMI | 25.00 | 28.74 | 5.20 | 23.54 | 6.20 % |
| Equinix Inc | EQIX | 440.00 | 446.35 | 32.00 | 414.35 | 6.19 % |
| Valvoline Inc | VVV | 17.50 | 18.83 | 2.35 | 16.48 | 6.19 % |
| Livevol Forward Russell 2000 Index | RUT | 1,560.00 | 1,564.16 | 94.40 | 1,469.76 | 6.14 % |
| iShares Russell 2000 Index (ETF) | IWM | 155.00 | 155.67 | 9.48 | 146.19 | 6.03 % |
| SLM Corp | SLM | 9.00 | 9.89 | 1.40 | 8.49 | 6.01 % |
| Xylem Inc | XYL | 80.00 | 82.94 | 7.40 | 75.54 | 5.90 % |
| iShares MSCI Emerging Markets Indx (ETF) | EEM | 44.00 | 44.55 | 2.95 | 41.60 | 5.77 % |
| iShares FTSE/Xinhua China 25 Index (ETF) | FXI | 45.00 | 45.70 | 3.15 | 42.55 | 5.76 % |
| Extended Stay America Inc | STAY | 17.50 | 18.00 | 1.45 | 16.55 | 5.74 % |
| Invesco Ltd. | IVZ | 21.00 | 21.52 | 1.65 | 19.87 | 5.69 % |
| McCormick & Company, Incorporated | MKC | 150.00 | 154.37 | 12.40 | 141.97 | 5.66 % |
| Triton International Ltd | TRTN | 30.00 | 33.50 | 5.10 | 28.40 | 5.63 % |
| MSCI Emerging Markets Index Option | MXEF | 1,090.00 | 1,092.52 | 59.90 | 1,032.62 | 5.56 % |
| Vanguard Emerging Markets Stock Index Fd | VWO | 44.00 | 44.02 | 2.30 | 41.72 | 5.47 % |
| IDEX Corporation | IEX | 150.00 | 154.35 | 12.10 | 142.25 | 5.45 % |
| Dolby Laboratories, Inc. | DLB | 60.00 | 64.58 | 7.60 | 56.98 | 5.30 % |
| Tenaris SA (ADR) | TS | 27.50 | 29.32 | 3.20 | 26.12 | 5.30 % |
| Del Frisco's Restaurant Group Inc | DFRG | 5.00 | 7.10 | 2.35 | 4.75 | 5.26 % |
| Toyota Motor Corp (ADR) | TM | 125.00 | 125.11 | 6.35 | 118.76 | 5.25 % |
| The GEO Group Inc | GEO | 17.50 | 19.38 | 2.75 | 16.63 | 5.23 % |
| iShares Russell 1000 Growth Index (ETF) | IWF | 155.00 | 155.72 | 8.40 | 147.32 | 5.21 % |
| Welltower Inc | WELL | 72.50 | 73.24 | 4.30 | 68.94 | 5.16 % |
| SPDR S&P 500 ETF Trust | SPY | 290.00 | 290.02 | 13.87 | 276.15 | 5.02 % |
| Standard & Poors 500 Index | SPX | 2,900.00 | 2,905.03 | 139.20 | 2,765.83 | 4.85 % |
| S&P 500 Mini-SPX Options Index | XSP | 290.00 | 290.50 | 13.90 | 276.60 | 4.84 % |
| Cemex SAB de CV (ADR) | CX | 4.00 | 4.88 | 1.06 | 3.82 | 4.71 % |
| S&P 100 Index RTH | OEX | 1,280.00 | 1,287.40 | 65.00 | 1,222.40 | 4.71 % |
| Sociedad Quimica y Minera de Chile (ADR) | SQM | 38.00 | 38.06 | 1.75 | 36.31 | 4.65 % |
| Medical Properties Trust, Inc. | MPW | 17.00 | 17.23 | 0.95 | 16.28 | 4.42 % |
| S&P 100 Index (European Style) | XEO | 1,280.00 | 1,287.40 | 61.30 | 1,226.10 | 4.40 % |
| Vector Group Ltd | VGR | 10.00 | 10.58 | 1.00 | 9.58 | 4.38 % |
| BP plc (ADR) | BP | 44.00 | 44.39 | 2.18 | 42.21 | 4.24 % |
| Livevol Forward Russell 1000 Index | RUI | 1,600.00 | 1,608.93 | 74.00 | 1,534.93 | 4.24 % |
| Open Text Corp (USA) | OTEX | 35.00 | 38.09 | 4.50 | 33.59 | 4.20 % |
| Vodafone Group Plc (ADR) | VOD | 18.00 | 18.51 | 1.22 | 17.29 | 4.11 % |
| BioCryst Pharmaceuticals, Inc. | BCRX | 7.00 | 7.93 | 1.20 | 6.73 | 4.01 % |
| Nokia Oyj (ADR) | NOK | 5.00 | 5.81 | 1.00 | 4.81 | 3.95 % |
| Diageo plc (ADR) | DEO | 160.00 | 163.11 | 9.10 | 154.01 | 3.89 % |
| MSCI EAFE Index Option | MXEA | 1,920.00 | 1,920.41 | 71.50 | 1,848.91 | 3.84 % |
| 1/100 Dow Jones Industrial Average | DJX | 260.00 | 265.60 | 15.15 | 250.45 | 3.81 % |
| GMS Inc | GMS | 15.00 | 17.31 | 2.85 | 14.46 | 3.73 % |
| SPDR EURO STOXX 50 ETF | FEZ | 38.00 | 38.29 | 1.65 | 36.64 | 3.71 % |
| ING Groep NV (ADR) | ING | 13.00 | 13.54 | 1.00 | 12.54 | 3.67 % |
| Iron Mountain Inc | IRM | 35.00 | 35.93 | 2.15 | 33.78 | 3.61 % |
| Total SA (ADR) | TOT | 55.00 | 56.72 | 3.60 | 53.12 | 3.54 % |
| Wabash National Corporation | WNC | 12.50 | 14.96 | 2.85 | 12.11 | 3.22 % |
| iShares S&P 100 Index (ETF) | OEF | 125.00 | 129.05 | 7.80 | 121.25 | 3.09 % |
| iShares MSCI EAFE Index Fund (ETF) | EFA | 66.00 | 66.66 | 2.62 | 64.04 | 3.06 % |
| Ecopetrol SA (ADR) | EC | 17.50 | 19.90 | 2.90 | 17.00 | 2.94 % |
| Mellanox Technologies, Ltd. | MLNX | 115.00 | 119.84 | 8.00 | 111.84 | 2.82 % |
| Gaming and Leisure Properties Inc | GLPI | 39.00 | 39.84 | 1.80 | 38.04 | 2.52 % |
| Steven Madden, Ltd. | SHOO | 33.33 | 33.53 | 1.00 | 32.53 | 2.46 % |
| Starwood Property Trust, Inc. | STWD | 22.50 | 22.57 | 0.55 | 22.02 | 2.18 % |
| Navient Corp | NAVI | 10.00 | 12.19 | 2.40 | 9.79 | 2.15 % |
| iShares Emerging Markets Local | LEMB | 44.00 | 44.56 | 1.45 | 43.11 | 2.06 % |
| UBS Group AG (USA) | UBS | 12.50 | 13.26 | 1.00 | 12.26 | 2.00 % |
| WABCO Holdings Inc. | WBC | 130.00 | 133.00 | 4.90 | 128.10 | 1.48 % |
| iShares JPMorgan USD Emer Mkt Bnd Fd ETF | EMB | 109.00 | 109.51 | 1.70 | 107.81 | 1.10 % |
| Gulfport Energy Corporation | GPOR | 5.00 | 6.70 | 1.75 | 4.95 | 1.11 % |
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.