In the Money Covered Calls for 08/28/2020 - 16 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
Eastman Kodak Company KODK 10,00 10,69 2,60 8,09 23,61 %
Riot Blockchain Inc RIOT 4,00 4,11 0,85 3,26 22,58 %
Inovio Pharmaceuticals Inc INO 18,50 18,99 2,84 16,15 14,55 %
Nio Inc - ADR NIO 14,00 14,20 1,94 12,26 14,19 %
Overstock.com Inc OSTK 95,00 95,74 12,30 83,44 13,85 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 161,50 161,68 15,20 146,48 10,25 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 21,00 21,41 2,34 19,07 10,12 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 60,00 60,30 5,80 54,50 10,09 %
Novavax, Inc. NVAX 177,50 178,58 16,95 161,63 9,82 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 10,50 10,54 0,95 9,59 9,49 %
Fastly Inc FSLY 78,00 78,15 6,80 71,35 9,32 %
Revolve Group Inc RVLV 19,00 19,01 1,55 17,46 8,82 %
Abercrombie & Fitch Co. ANF 10,50 10,51 0,85 9,66 8,75 %
Tilray Inc TLRY 7,50 7,98 1,07 6,91 8,54 %
Dave & Buster's Entertainment Inc PLAY 15,00 15,04 1,20 13,84 8,38 %
Direxion Daily Gold Miners Bear 3X Shares DUST 17,50 17,62 1,44 16,18 8,16 %
SmileDirectClub Inc SDC 8,50 8,93 1,07 7,86 8,11 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 102,50 102,80 7,90 94,90 8,01 %
Sea Ltd (ADR) SE 122,00 122,69 9,60 113,09 7,88 %
Macy's Inc M 7,00 7,15 0,66 6,49 7,86 %
Plug Power Inc PLUG 12,00 12,04 0,89 11,15 7,61 %
LYFT Inc LYFT 31,00 31,06 2,25 28,81 7,60 %
Norwegian Cruise Line Holdings Ltd NCLH 15,00 15,14 1,19 13,95 7,53 %
Royal Caribbean Cruises Ltd RCL 57,00 57,31 4,30 53,01 7,53 %
Penn National Gaming, Inc PENN 45,00 45,41 3,55 41,86 7,50 %
HUYA Inc - ADR HUYA 24,00 24,04 1,70 22,34 7,43 %
Terra Nova Holding Ltd (Bermuda) TNA 36,00 36,12 2,54 33,58 7,21 %
Carnival Corp CCL 15,00 15,43 1,43 14,00 7,14 %
Pinduoduo Inc - ADR PDD 87,00 87,49 6,20 81,29 7,02 %
Newage Inc NBEV 2,00 2,22 0,35 1,87 6,95 %
Moderna Inc MRNA 72,00 72,04 4,70 67,34 6,92 %
United Airlines Holdings Inc UAL 37,00 37,53 2,93 34,60 6,92 %
Direxion Daily Brazil Bull 3X Shares BRZU 85,50 85,76 5,75 80,01 6,86 %
SunPower Corporation SPWR 12,00 12,14 0,91 11,23 6,86 %
Bed Bath & Beyond Inc. BBBY 12,50 12,67 0,97 11,70 6,84 %
Foot Locker, Inc. FL 29,50 29,62 2,00 27,62 6,81 %
Caesars Entertainment Inc CZR 38,00 38,20 2,58 35,62 6,68 %
StoneCo Ltd STNE 47,00 47,18 3,10 44,08 6,62 %
Wayfair Inc W 297,50 298,01 19,00 279,01 6,63 %
AURORA CANNABIS INC. ACB 10,00 10,23 0,85 9,38 6,61 %
ProShares UltraPro QQQ TQQQ 125,00 125,28 8,00 117,28 6,58 %
Vipshop Holdings Ltd - ADR VIPS 22,00 22,14 1,50 20,64 6,59 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 3,00 3,12 0,30 2,82 6,57 %
Direxion Daily Small Cap Bear 3X Shares TZA 15,00 15,28 1,20 14,08 6,53 %
Groupon Inc GRPN 24,00 24,90 2,36 22,54 6,48 %
American Airlines Group Inc AAL 13,50 14,00 1,31 12,69 6,40 %
Canada Goose Holdings inc. GOOS 24,50 24,82 1,79 23,03 6,38 %
SAGE Therapeutics Inc SAGE 53,00 53,23 3,40 49,83 6,36 %
Scientific Games Corp SGMS 20,00 20,21 1,40 18,81 6,33 %
Gap Inc GPS 14,50 14,64 0,98 13,66 6,15 %
Peloton Interactive Inc PTON 67,00 67,07 3,95 63,12 6,15 %
JOYY Inc (ADR) YY 77,50 77,63 4,60 73,03 6,12 %
Stamps.com Inc. STMP 297,50 299,09 18,70 280,39 6,10 %
iShares Silver Trust (ETF) SLV 26,50 27,00 2,02 24,98 6,08 %
MGM Resorts International MGM 21,50 21,65 1,38 20,27 6,07 %
SeaWorld Entertainment Inc SEAS 17,50 17,90 1,40 16,50 6,06 %
Kohl's Corporation KSS 22,50 22,86 1,63 21,23 5,98 %
Dicks Sporting Goods Inc DKS 46,50 46,63 2,70 43,93 5,85 %
Urban Outfitters, Inc. URBN 19,00 19,45 1,50 17,95 5,85 %
ProShares UltraPro Short QQQ SQQQ 5,50 5,62 0,42 5,20 5,74 %
Rite Aid Corporation RAD 15,50 15,63 0,97 14,66 5,73 %
Direxion Energy Bull 3X Shares ERX 15,00 15,19 1,00 14,19 5,71 %
Tapestry Inc TPR 15,00 15,44 1,25 14,19 5,71 %
ProShares VIX Short-Term Futures ETF VIXY 21,00 21,12 1,25 19,87 5,69 %
Hertz Global Holdings Inc HTZ 1,50 1,69 0,27 1,42 5,63 %
Okta Inc OKTA 197,50 199,60 12,50 187,10 5,56 %
Coty Inc COTY 4,00 4,24 0,45 3,79 5,54 %
Square Inc SQ 139,00 139,26 7,55 131,71 5,53 %
APHRIA INC APHA 4,50 4,62 0,36 4,26 5,51 %
Carvana Co CVNA 187,50 189,91 12,20 177,71 5,51 %
L Brands Inc LB 27,00 27,49 1,90 25,59 5,51 %
Alliance Data Systems Corporation ADS 47,00 47,28 2,70 44,58 5,43 %
Momo Inc (ADR) MOMO 20,00 20,47 1,50 18,97 5,43 %
Tesla Inc TSLA 1.415,00 1.419,49 77,30 1.342,19 5,42 %
Cleveland-Cliffs Inc CLF 6,00 6,02 0,33 5,69 5,40 %
Crowdstrike Holdings Inc CRWD 97,00 97,04 5,00 92,04 5,39 %
Direxion Daily Financial Bull 3X Shares FAS 38,00 38,19 2,13 36,06 5,39 %
Apache Corporation APA 16,00 16,27 1,09 15,18 5,37 %
Splunk Inc SPLK 197,50 197,90 10,45 187,45 5,36 %
Ulta Beauty Inc ULTA 217,50 219,12 12,70 206,42 5,37 %
Teladoc Health Inc TDOC 192,50 193,72 11,00 182,72 5,35 %
Ultra DJ-AIG Crude Oil ProShares UCO 32,50 32,65 1,80 30,85 5,35 %
Wynn Resorts, Limited WYNN 81,00 81,44 4,55 76,89 5,35 %
Alcoa Corp AA 15,50 15,57 0,85 14,72 5,30 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 25,00 25,77 2,03 23,74 5,31 %
Crispr Therapeutics AG CRSP 90,50 90,75 4,80 85,95 5,29 %
Direxion Daily Financial Bear 3X Shares FAZ 14,00 14,15 0,85 13,30 5,26 %
IQIYI Inc IQ 22,00 22,50 1,60 20,90 5,26 %
Roku Inc ROKU 150,00 150,40 7,90 142,50 5,26 %
Stitch Fix Inc SFIX 22,00 22,25 1,35 20,90 5,26 %
Snap Inc SNAP 22,00 22,03 1,13 20,90 5,26 %
Slack Technologies Inc WORK 28,00 28,11 1,50 26,61 5,22 %
Direxion Daily China Bull 3x Shares YINN 15,00 15,21 0,95 14,26 5,19 %
Clovis Oncology Inc CLVS 5,00 5,16 0,40 4,75 5,15 %
Devon Energy Corp DVN 12,50 12,64 0,75 11,89 5,13 %
Editas Medicine Inc EDIT 35,00 35,50 2,20 33,30 5,11 %
JD.Com Inc(ADR) JD 61,00 61,49 3,45 58,04 5,10 %
Beyond Meat Inc BYND 127,00 127,46 6,55 120,91 5,04 %
Continental Resources, Inc. CLR 18,00 18,49 1,35 17,14 5,02 %
Cree, Inc. CREE 73,00 73,74 4,20 69,54 4,98 %
Advanced Micro Devices, Inc. AMD 82,00 82,24 4,10 78,14 4,94 %
Alibaba Group Holding Ltd - ADR BABA 247,50 248,09 12,20 235,90 4,92 %
Fluor Corporation (NEW) FLR 11,50 11,96 1,00 10,96 4,93 %
Market Vectors Junior Gold Miners ETF GDXJ 60,50 60,63 2,97 57,66 4,93 %
Lumentum Holdings Inc LITE 88,00 88,08 4,20 83,88 4,91 %
Weibo Corp (ADR) WB 35,00 35,36 2,00 33,36 4,92 %
Boeing Co BA 177,50 179,40 10,20 169,20 4,91 %
Applied Optoelectronics Inc AAOI 13,50 13,82 0,95 12,87 4,90 %
Baidu Inc (ADR) BIDU 125,00 125,06 5,90 119,16 4,90 %
Nutanix Inc NTNX 22,50 22,52 1,07 21,45 4,90 %
NVIDIA Corporation NVDA 445,00 446,61 22,35 424,26 4,89 %
Southwestern Energy Company SWN 3,00 3,12 0,26 2,86 4,90 %
Tripadvisor Inc TRIP 21,00 21,17 1,15 20,02 4,90 %
First Majestic Silver Corp. AG 12,50 12,97 1,05 11,92 4,87 %
Trade Desk Inc TTD 465,00 466,69 23,30 443,39 4,87 %
Under Armour, Inc. UA 9,50 9,61 0,55 9,06 4,86 %
WW International Inc WW 24,00 24,34 1,45 22,89 4,85 %
Occidental Petroleum Corporation OXY 16,00 16,47 1,20 15,27 4,78 %
Zoom Video Communications Inc ZM 247,50 249,81 13,60 236,21 4,78 %
Chemours Co CC 20,50 20,58 1,01 19,57 4,75 %
Etsy Inc ETSY 134,00 134,73 6,80 127,93 4,74 %
Signet Jewelers Ltd. SIG 14,00 14,07 0,70 13,37 4,71 %
Tenet Healthcare Corp THC 29,00 29,75 2,05 27,70 4,69 %
Shopify Inc (US) SHOP 1.000,00 1.005,00 49,70 955,30 4,68 %
ONEOK, Inc. OKE 30,00 30,22 1,55 28,67 4,64 %
RingCentral Inc RNG 265,00 265,46 12,20 253,26 4,64 %
Delta Air Lines, Inc. DAL 29,00 29,33 1,61 27,72 4,62 %
Marriott International Inc MAR 97,00 97,13 4,40 92,73 4,60 %
Yelp Inc YELP 23,00 23,04 1,05 21,99 4,59 %
U.S. GLOBAL JETS ETF JETS 17,00 17,46 1,20 16,26 4,55 %
Bausch Health Companies Inc BHC 17,50 17,72 0,98 16,74 4,54 %
Marathon Oil Corporation MRO 6,00 6,04 0,30 5,74 4,53 %
Mongodb Inc MDB 190,00 191,79 10,00 181,79 4,52 %
Twilio Inc TWLO 247,50 250,00 13,20 236,80 4,52 %
Burlington Stores Inc BURL 180,00 182,17 9,90 172,27 4,49 %
Under Armour Inc UAA 10,50 10,72 0,67 10,05 4,48 %
Palo Alto Networks Inc PANW 257,50 258,04 11,55 246,49 4,47 %
Shake Shack Inc SHAK 52,00 52,26 2,48 49,78 4,46 %
Wheaton Precious Metals Corp WPM 52,50 52,77 2,51 50,26 4,46 %
Coupa Software Inc COUP 285,00 286,38 13,50 272,88 4,44 %
NetApp Inc. NTAP 44,00 44,28 2,15 42,13 4,44 %
Capri Holdings Ltd CPRI 16,50 16,86 1,05 15,81 4,36 %
Docusign Inc DOCU 197,50 198,38 9,15 189,23 4,37 %
Market Vectors Oil Services ETF OIH 140,00 140,28 6,15 134,13 4,38 %
Chewy Inc CHWY 53,00 53,43 2,64 50,79 4,35 %
Zscaler Inc ZS 122,00 122,43 5,50 116,93 4,34 %
Autodesk, Inc. ADSK 230,00 231,91 11,40 220,51 4,30 %
Pinterest Inc PINS 35,00 35,79 2,22 33,57 4,26 %
RH RH 310,00 311,77 14,40 297,37 4,25 %
Workday Inc WDAY 180,00 181,07 8,40 172,67 4,25 %
Yeti Holdings Inc YETI 47,50 47,86 2,29 45,57 4,24 %
Hess Corp. HES 55,00 55,15 2,36 52,79 4,19 %
Match Group Inc MTCH 115,00 115,67 5,30 110,37 4,19 %
Hecla Mining Company HL 6,00 6,22 0,46 5,76 4,17 %
Transocean LTD RIG 2,00 2,37 0,45 1,92 4,17 %
ProShares Trust SPXU 9,00 9,07 0,43 8,64 4,17 %
EXACT Sciences Corporation EXAS 85,00 85,02 3,40 81,62 4,14 %
Mercadolibre Inc MELI 1.105,00 1.109,99 49,00 1.060,99 4,15 %
Tandem Diabetes Care Inc TNDM 100,00 100,25 4,20 96,05 4,11 %
Toll Brothers Inc TOL 39,50 39,95 2,00 37,95 4,10 %
Harley-Davidson Inc HOG 27,00 27,24 1,30 25,94 4,09 %
Immunomedics, Inc. IMMU 40,50 40,96 2,05 38,91 4,09 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 56,00 56,16 2,36 53,80 4,09 %
Marvell Technology Group Ltd. MRVL 35,00 35,35 1,71 33,64 4,04 %
Expedia Group Inc EXPE 84,50 84,93 3,70 81,23 4,03 %
SYSCO Corporation SYY 60,00 60,13 2,45 57,68 4,02 %
Valero Energy Corporation VLO 53,50 53,56 2,12 51,44 4,00 %
iRobot Corporation IRBT 70,00 70,37 3,05 67,32 3,98 %
Mosaic Co MOS 18,00 18,41 1,10 17,31 3,99 %
ArcelorMittal SA (ADR) MT 12,00 12,27 0,73 11,54 3,99 %
Halliburton Company HAL 15,50 15,62 0,71 14,91 3,96 %
Uber Technologies Inc UBER 32,00 32,23 1,45 30,78 3,96 %
Skechers USA Inc SKX 30,00 30,11 1,25 28,86 3,95 %
Spotify Technology SA SPOT 247,50 249,00 10,90 238,10 3,95 %
Las Vegas Sands Corp. LVS 47,00 47,53 2,31 45,22 3,94 %
ProShares Trust UPRO 56,00 56,63 2,75 53,88 3,93 %
VMware, Inc. VMW 141,00 141,45 5,80 135,65 3,94 %
Alpha Pro Tech, Ltd. APT 17,50 17,81 0,97 16,84 3,92 %
DISH Network Corp DISH 35,00 35,37 1,69 33,68 3,92 %
Best Buy Co Inc BBY 104,00 104,19 4,10 100,09 3,91 %
American Eagle Outfitters Inc AEO 11,00 11,24 0,65 10,59 3,87 %
Discover Financial Services DFS 53,50 53,76 2,25 51,51 3,86 %
Canadian Solar Inc. CSIQ 24,00 24,46 1,35 23,11 3,85 %
Ambarella Inc AMBA 46,50 46,63 1,85 44,78 3,84 %
Concho Resources Inc CXO 53,00 53,24 2,20 51,04 3,84 %
Lumber Liquidators Holdings Inc LL 22,50 22,52 0,85 21,67 3,83 %
MannKind Corporation MNKD 1,50 1,59 0,15 1,45 3,81 %
Cloudera Inc CLDR 11,00 11,27 0,67 10,60 3,77 %
Olin Corporation OLN 11,00 11,30 0,70 10,60 3,77 %
Five Below Inc FIVE 106,00 106,97 4,80 102,17 3,75 %
Align Technology, Inc. ALGN 302,50 302,91 11,30 291,61 3,73 %
Zillow Group, Inc. Class C Z 77,00 79,35 5,10 74,25 3,71 %
Kinross Gold Corporation (USA) KGC 9,00 9,32 0,64 8,68 3,69 %
HollyFrontier Corp HFC 26,00 26,13 1,05 25,08 3,67 %
Micron Technology, Inc. MU 49,00 49,14 1,85 47,29 3,62 %
Cirrus Logic, Inc. CRUS 63,50 63,84 2,55 61,29 3,61 %
Cyberark Software Ltd CYBR 107,00 107,38 4,10 103,28 3,60 %
NetEase Inc (ADR) NTES 455,00 456,67 17,40 439,27 3,58 %
LyondellBasell Industries NV LYB 70,00 70,19 2,60 67,59 3,57 %
VanEck Vectors Gold Miners ETF GDX 42,00 42,41 1,85 40,56 3,55 %
ACADIA Pharmaceuticals Inc. ACAD 41,00 41,25 1,65 39,60 3,54 %
Schlumberger NV SLB 20,00 20,23 0,91 19,32 3,52 %
Capital One Financial Corp. COF 67,00 67,43 2,69 64,74 3,49 %
Infinera Corp. INFN 8,00 8,03 0,30 7,73 3,49 %
Lennar Corporation LEN 74,00 74,51 3,00 71,51 3,48 %
Universal Display Corporation OLED 185,00 185,56 6,80 178,76 3,49 %
Papa John's Int'l, Inc. PZZA 94,00 94,23 3,40 90,83 3,49 %
Southwest Airlines Co LUV 34,50 34,99 1,65 33,34 3,48 %
Atlassian Corporation PLC TEAM 165,00 165,95 6,50 159,45 3,48 %
Twitter Inc TWTR 37,00 37,45 1,69 35,76 3,47 %
Nektar Therapeutics NKTR 21,00 21,35 1,05 20,30 3,45 %
ConocoPhillips COP 39,50 39,64 1,45 38,19 3,43 %
Dollar Tree, Inc. DLTR 97,00 97,79 4,00 93,79 3,42 %
EOG Resources Inc EOG 50,00 50,47 2,12 48,35 3,41 %
Hewlett Packard Enterprise Co HPE 10,00 10,22 0,55 9,67 3,41 %
salesforce.com, inc. CRM 195,00 197,11 8,50 188,61 3,39 %
Pioneer Natural Resources Co PXD 109,00 109,06 3,60 105,46 3,36 %
United States Natural Gas Fund, LP UNG 12,00 12,33 0,72 11,61 3,36 %
Apple Inc. AAPL 450,00 450,94 15,50 435,44 3,34 %
Freeport-McMoRan Inc FCX 14,00 14,39 0,84 13,55 3,32 %
HP Inc HPQ 18,50 18,98 1,08 17,91 3,32 %
Marathon Petroleum Corp MPC 37,00 37,12 1,31 35,81 3,32 %
Newmont Corporation NEM 67,50 67,91 2,58 65,33 3,32 %
VF Corp VFC 64,00 64,04 2,10 61,94 3,33 %
PulteGroup, Inc. PHM 45,00 45,16 1,60 43,56 3,31 %
United States Steel Corporation X 7,50 7,88 0,62 7,26 3,31 %
iShares MSCI Brazil Index (ETF) EWZ 31,00 31,18 1,16 30,02 3,28 %
Teck Resources Ltd (USA) TECK 11,00 11,41 0,76 10,65 3,29 %
United Rentals, Inc. URI 180,00 181,17 6,90 174,27 3,29 %
Barrick Gold Corp (USA) GOLD 28,50 28,72 1,12 27,60 3,26 %
Netflix Inc NFLX 480,00 483,00 18,20 464,80 3,27 %
American International Group Inc AIG 31,00 31,46 1,43 30,03 3,23 %
Cisco Systems, Inc. CSCO 47,50 47,73 1,72 46,01 3,24 %
First Solar, Inc. FSLR 71,00 72,52 3,75 68,77 3,24 %
Western Digital Corp WDC 37,00 37,36 1,52 35,84 3,24 %
Citigroup Inc C 52,50 52,87 2,00 50,87 3,20 %
Energy Transfer LP ET 6,50 6,52 0,22 6,30 3,21 %
Goodyear Tire & Rubber Co GT 9,50 9,86 0,65 9,21 3,15 %
Hartford Financial Services Group Inc HIG 43,50 43,67 1,50 42,17 3,15 %
QUALCOMM, Inc. QCOM 106,00 106,35 3,60 102,75 3,16 %
Booking Holdings Inc BKNG 1.765,00 1.768,39 57,00 1.711,39 3,13 %
TJX Companies Inc TJX 56,50 56,53 1,75 54,78 3,14 %
SPDR S&P Biotech (ETF) XBI 113,50 113,85 3,80 110,05 3,13 %
Lululemon Athletica Inc LULU 342,50 344,23 12,10 332,13 3,12 %
Ford Motor Company F 7,00 7,10 0,31 6,79 3,09 %
Plains All American Pipeline, L.P. PAA 8,00 8,36 0,60 7,76 3,09 %
Range Resources Corp. RRC 8,00 8,43 0,67 7,76 3,09 %
Tata Motors Limited (ADR) TTM 8,00 8,21 0,45 7,76 3,09 %
Yandex NV YNDX 56,50 57,00 2,20 54,80 3,10 %
Facebook Inc FB 262,50 263,00 8,35 254,65 3,08 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 79,00 79,89 3,25 76,64 3,08 %
ServiceNow Inc NOW 437,50 438,69 14,20 424,49 3,06 %
Wells Fargo & Co WFC 24,50 24,71 0,94 23,77 3,07 %
Applied Materials, Inc. AMAT 65,00 65,25 2,18 63,07 3,06 %
HCA Healthcare Inc HCA 132,00 132,49 4,40 128,09 3,05 %
Mattel Inc MAT 11,50 11,66 0,50 11,16 3,05 %
Constellium SE CSTM 8,50 8,85 0,60 8,25 3,03 %
Dollar General Corp. DG 192,50 193,33 6,50 186,83 3,03 %
Amazon.com, Inc. AMZN 3.145,00 3.149,88 97,10 3.052,78 3,02 %
FireEye Inc FEYE 15,50 15,97 0,93 15,04 3,02 %
CarMax, Inc KMX 102,00 102,20 3,20 99,00 3,03 %
Ross Stores, Inc. ROST 92,50 92,53 2,75 89,78 3,03 %
Sarepta Therapeutics Inc SRPT 157,50 159,16 6,30 152,86 3,04 %
Target Corporation TGT 132,00 132,96 4,85 128,11 3,04 %
Stratasys Ltd SSYS 15,00 15,36 0,80 14,56 3,02 %
Fox Corp FOXA 24,00 24,40 1,10 23,30 3,00 %
Bank of America Corp BAC 26,50 26,57 0,84 25,73 2,99 %
Herbalife Nutrition Ltd HLF 49,50 49,91 1,85 48,06 2,99 %
TD Ameritrade Holding Corp. AMTD 36,50 36,55 1,10 35,45 2,96 %
D. R. Horton Inc DHI 69,00 69,70 2,69 67,01 2,97 %
Lam Research Corporation LRCX 375,00 376,03 11,85 364,18 2,97 %
General Motors Company GM 27,50 27,98 1,27 26,71 2,96 %
FedEx Corporation FDX 197,50 199,84 7,95 191,90 2,92 %
Jabil Inc JBL 34,50 34,82 1,30 33,52 2,92 %
Nordstrom, Inc. JWN 16,50 16,90 0,87 16,03 2,93 %
Nutrien Ltd. NTR 36,50 36,66 1,20 35,46 2,93 %
Cardinal Health Inc CAH 53,00 53,06 1,55 51,51 2,89 %
PNC Financial Services Group Inc PNC 109,00 109,63 3,70 105,93 2,90 %
Ciena Corporation CIEN 60,50 60,56 1,75 58,81 2,87 %
Intuit Inc. INTU 302,50 304,33 10,30 294,03 2,88 %
Liberty Global Inc LBTYK 21,50 21,60 0,70 20,90 2,87 %
Cabot Oil & Gas Corporation COG 20,50 20,58 0,65 19,93 2,86 %
Hasbro, Inc. HAS 79,00 79,02 2,20 76,82 2,84 %
Energy Select Sector SPDR (ETF) XLE 38,00 38,32 1,37 36,95 2,84 %
National-Oilwell Varco, Inc. NOV 12,00 12,42 0,75 11,67 2,83 %
Centene Corp CNC 63,00 63,01 1,73 61,28 2,81 %
Suncor Energy Inc. (USA) SU 16,50 16,90 0,85 16,05 2,80 %
Metlife Inc MET 39,50 39,79 1,36 38,43 2,78 %
Nucor Corporation NUE 46,00 46,10 1,35 44,75 2,79 %
American Express Company AXP 101,00 101,67 3,40 98,27 2,78 %
Cigna Corp CI 182,50 183,03 5,45 177,58 2,77 %
Cheniere Energy, Inc. LNG 54,50 54,73 1,70 53,03 2,77 %
Morgan Stanley MS 50,50 50,60 1,46 49,14 2,77 %
DuPont de Nemours Inc DD 57,50 57,67 1,71 55,96 2,75 %
KeyCorp KEY 12,50 12,71 0,55 12,16 2,75 %
Activision Blizzard, Inc. ATVI 82,00 82,27 2,45 79,82 2,73 %
ProShares Ultra S&P500 (ETF) SSO 147,00 147,49 4,40 143,09 2,73 %
Anheuser Busch Inbev NV (ADR) BUD 54,00 54,50 1,93 52,57 2,72 %
Adobe Inc ADBE 442,50 443,29 12,45 430,84 2,71 %
Paypal Holdings Inc PYPL 192,50 193,32 5,90 187,42 2,71 %
Dropbox Inc DBX 19,50 19,92 0,93 18,99 2,69 %
General Electric Company GE 6,50 6,68 0,35 6,33 2,69 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 8,50 8,83 0,55 8,28 2,66 %
JPMorgan Chase & Co. JPM 100,00 100,68 3,25 97,43 2,64 %
Fiat Chrysler Automobiles NV FCAU 11,00 11,22 0,50 10,72 2,61 %
Microsoft Corporation MSFT 207,50 208,33 6,10 202,23 2,61 %
Dow Inc DOW 44,50 44,80 1,42 43,38 2,58 %
SPDR KBW Regional Banking (ETF) KRE 40,00 40,40 1,41 38,99 2,59 %
Skyworks Solutions Inc SWKS 143,00 143,53 4,15 139,38 2,60 %
Alexion Pharmaceuticals, Inc. ALXN 101,00 101,88 3,40 98,48 2,56 %
United States Oil Fund LP (ETF) USO 30,00 30,16 0,91 29,25 2,56 %
Anthem Inc ANTM 277,50 278,69 8,10 270,59 2,55 %
KKR & Co Inc KKR 37,00 37,03 0,95 36,08 2,55 %
Arista Networks Inc ANET 220,00 222,46 7,90 214,56 2,54 %
Citrix Systems, Inc. CTXS 137,00 137,51 3,90 133,61 2,54 %
Kinder Morgan Inc KMI 14,50 14,54 0,40 14,14 2,55 %
Seagate Technology PLC STX 46,00 46,07 1,21 44,86 2,54 %
Chipotle Mexican Grill, Inc. CMG 1.160,00 1.160,81 29,20 1.131,61 2,51 %
Fiserv Inc FISV 99,00 99,37 2,80 96,57 2,52 %
Microchip Technology Inc. MCHP 100,00 100,26 2,72 97,54 2,52 %
Vertex Pharmaceuticals Incorporated VRTX 267,50 268,73 7,80 260,93 2,52 %
Domino's Pizza, Inc. DPZ 385,00 385,93 10,30 375,63 2,49 %
U.S. Bancorp USB 37,00 37,47 1,37 36,10 2,49 %
Walmart Inc WMT 131,00 131,91 4,10 127,81 2,50 %
Intuitive Surgical, Inc. ISRG 680,00 682,64 19,00 663,64 2,47 %
NXP Semiconductors NV NXPI 121,00 121,38 3,30 118,08 2,47 %
Apollo Global Management Inc APO 48,50 48,75 1,40 47,35 2,43 %
AmerisourceBergen Corp. ABC 103,00 103,07 2,50 100,57 2,42 %
Cboe Global Markets Inc CBOE 85,00 85,69 2,70 82,99 2,42 %
CSX Corporation CSX 74,00 74,07 1,82 72,25 2,42 %
Regeneron Pharmaceuticals Inc REGN 605,00 608,24 17,60 590,64 2,43 %
Deere & Company DE 187,50 189,97 6,90 183,07 2,42 %
Intel Corporation INTC 49,00 49,22 1,37 47,85 2,40 %
Johnson Controls International PLC JCI 40,00 40,11 1,05 39,06 2,41 %
KLA Corp KLAC 202,50 203,14 5,40 197,74 2,41 %
Automatic Data Processing Inc ADP 138,00 138,09 3,30 134,79 2,38 %
Blackstone Group Inc BX 52,00 52,33 1,54 50,79 2,38 %
3D Systems Corporation DDD 6,00 6,21 0,35 5,86 2,39 %
Market Vectors Semiconductor ETF SMH 169,00 169,72 4,65 165,07 2,38 %
eBay Inc EBAY 54,00 54,37 1,62 52,75 2,37 %
Xilinx, Inc. XLNX 106,00 106,45 2,91 103,54 2,38 %
iShares Russell 2000 Index (ETF) IWM 157,50 157,81 3,93 153,88 2,36 %
Analog Devices, Inc. ADI 116,00 116,76 3,40 113,36 2,33 %
Caterpillar Inc. CAT 141,00 141,98 4,20 137,78 2,34 %
Alphabet Inc GOOGL 1.495,00 1.496,82 35,90 1.460,92 2,33 %
Kansas City Southern KSU 182,50 184,45 6,10 178,35 2,33 %
Livevol Forward Russell 2000 Index RUT 1.580,00 1.584,96 41,00 1.543,96 2,33 %
Take-Two Interactive Software Inc TTWO 172,50 174,77 6,20 168,57 2,33 %
Weyerhaeuser Co WY 28,50 28,80 0,95 27,85 2,33 %
Mastercard Inc MA 322,50 323,11 7,90 315,21 2,31 %
Molson Coors Beverage Co TAP 37,50 37,90 1,25 36,65 2,32 %
Electronic Arts Inc. EA 140,00 140,66 3,80 136,86 2,29 %
Fossil Group Inc FOSL 4,00 4,41 0,50 3,91 2,30 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 33,50 33,52 0,77 32,75 2,29 %
Home Depot Inc HD 272,50 274,88 8,50 266,38 2,30 %
Stanley Black & Decker, Inc. SWK 157,50 159,95 6,00 153,95 2,31 %
Edwards Lifesciences Corp EW 75,00 75,73 2,40 73,33 2,28 %
HSBC Holdings plc (ADR) HSBC 21,50 21,69 0,67 21,02 2,28 %
Illumina, Inc. ILMN 352,50 353,35 8,70 344,65 2,28 %
Juniper Networks, Inc. JNPR 26,00 26,04 0,62 25,42 2,28 %
S&P Global Inc SPGI 342,50 344,16 9,30 334,86 2,28 %
iShares NASDAQ Biotechnology Index (ETF) IBB 134,50 134,74 3,20 131,54 2,25 %
Medtronic PLC MDT 100,00 100,41 2,62 97,79 2,26 %
AutoZone, Inc. AZO 1.175,00 1.175,50 26,20 1.149,30 2,24 %
Akamai Technologies, Inc. AKAM 107,00 107,87 3,20 104,67 2,23 %
Flex Ltd FLEX 11,00 11,46 0,70 10,76 2,23 %
Whirlpool Corporation WHR 175,00 176,97 5,80 171,17 2,24 %
Yamana Gold Inc(USA) AUY 6,00 6,44 0,57 5,87 2,21 %
Tractor Supply Company TSCO 147,00 147,21 3,40 143,81 2,22 %
Abbott Laboratories ABT 100,00 100,06 2,21 97,85 2,20 %
Broadcom Inc AVGO 325,00 327,36 9,30 318,06 2,18 %
Comcast Corporation CMCSA 43,00 43,02 0,94 42,08 2,19 %
Gilead Sciences, Inc. GILD 68,50 68,56 1,53 67,03 2,19 %
Tyson Foods, Inc. TSN 64,50 64,56 1,45 63,11 2,20 %
Sony Corp (ADR) SNE 80,00 80,04 1,75 78,29 2,18 %
Texas Instruments Incorporated TXN 135,00 135,41 3,30 132,11 2,19 %
Corning Incorporated GLW 32,00 32,16 0,84 31,32 2,17 %
Biogen Inc BIIB 300,00 300,01 6,30 293,71 2,14 %
Goldman Sachs Group Inc GS 207,50 209,38 6,20 203,18 2,13 %
Liberty Global PLC LBTYA 22,00 22,19 0,65 21,54 2,14 %
NRG Energy Inc NRG 34,50 34,98 1,20 33,78 2,13 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 270,00 270,28 5,90 264,38 2,13 %
Mylan NV MYL 16,00 16,37 0,70 15,67 2,11 %
Nike Inc NKE 105,00 105,43 2,59 102,84 2,10 %
Northrop Grumman Corporation NOC 335,00 335,48 7,40 328,08 2,11 %
AstraZeneca plc (ADR) AZN 55,00 55,38 1,50 53,88 2,09 %
Charles Schwab Corp SCHW 33,50 33,80 0,98 32,82 2,07 %
Constellation Brands, Inc. STZ 170,00 171,55 5,00 166,55 2,07 %
Cummins Inc. CMI 210,00 210,26 4,50 205,76 2,06 %
ProShares Short VIX Short-Term Futures ETF SVXY 35,50 35,60 0,82 34,78 2,07 %
Emerson Electric Co. EMR 68,00 68,17 1,54 66,63 2,06 %
Phillips 66 PSX 64,50 64,90 1,70 63,20 2,06 %
UnitedHealth Group Inc UNH 317,50 319,14 8,05 311,09 2,06 %
BlackBerry Ltd BB 4,50 4,83 0,42 4,41 2,04 %
F5 Networks, Inc. FFIV 139,00 139,71 3,50 136,21 2,05 %
Monster Beverage Corp MNST 82,00 82,01 1,65 80,36 2,04 %
CME Group Inc CME 165,00 165,33 3,60 161,73 2,02 %
Becton Dickinson and Co BDX 255,00 256,80 6,80 250,00 2,00 %
Bank of New York Mellon Corp BK 37,50 37,92 1,15 36,77 1,99 %
Technology Select Sector SPDR Fund XLK 113,00 113,42 2,63 110,79 1,99 %
Eli Lilly And Co LLY 152,50 153,00 3,45 149,55 1,97 %
Norfolk Southern Corp. NSC 202,50 204,50 5,90 198,60 1,96 %
Chevron Corporation CVX 89,50 89,74 1,95 87,79 1,95 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 11,50 11,87 0,59 11,28 1,95 %
BlackRock, Inc. BLK 575,00 579,99 15,90 564,09 1,93 %
Direxion Technology Bear 3X Shares TECS 15,50 15,65 0,45 15,21 1,94 %
Williams Companies Inc WMB 21,50 21,54 0,45 21,09 1,94 %
Clorox Co CLX 232,50 233,41 5,30 228,11 1,92 %
SPDR Gold Trust (ETF) GLD 190,00 190,16 3,75 186,41 1,93 %
Google Inc. GOOG 1.490,00 1.494,66 32,80 1.461,86 1,92 %
International Business Machines Corp. IBM 127,00 127,16 2,56 124,60 1,93 %
iShares MSCI South Korea Index Fund(ETF) EWY 65,00 65,22 1,44 63,78 1,91 %
Cognizant Technology Solutions Corp CTSH 67,00 67,15 1,40 65,75 1,90 %
Accenture Plc ACN 230,00 230,24 4,50 225,74 1,89 %
Baxter International Inc BAX 83,00 83,11 1,65 81,46 1,89 %
CVS Health Corp CVS 65,50 65,72 1,44 64,28 1,90 %
General Dynamics Corporation GD 155,00 156,60 4,50 152,10 1,91 %
Exxon Mobil Corporation XOM 44,50 44,53 0,86 43,67 1,90 %
Walt Disney Co DIS 128,00 128,83 3,20 125,63 1,89 %
Union Pacific Corporation UNP 185,00 186,78 5,20 181,58 1,88 %
Zoetis Inc ZTS 157,50 158,09 3,50 154,59 1,88 %
AbbVie Inc ABBV 92,00 92,40 2,07 90,33 1,85 %
Amgen, Inc. AMGN 237,50 238,17 5,00 233,17 1,86 %
Kroger Co KR 35,00 35,03 0,67 34,36 1,86 %
ProShares UltraShort S&P500 (ETF) SDS 16,00 16,30 0,59 15,71 1,85 %
Charter Communications Inc CHTR 600,00 601,90 12,60 589,30 1,82 %
iShares Dow Jones US Home Const. (ETF) ITB 52,50 53,46 1,90 51,56 1,82 %
Altria Group Inc MO 43,00 43,23 1,00 42,23 1,82 %
Conagra Brands Inc CAG 37,50 37,74 0,90 36,84 1,79 %
Yum! Brands, Inc. YUM 91,00 91,34 1,95 89,39 1,80 %
AMC Entertainment Holdings Inc AMC 4,00 4,47 0,54 3,93 1,78 %
GameStop Corp. GME 4,00 4,33 0,40 3,93 1,78 %
SPDR EURO STOXX 50 ETF FEZ 37,50 37,55 0,70 36,85 1,76 %
Humana Inc HUM 417,50 419,76 9,50 410,26 1,76 %
Kraft Heinz Co KHC 34,50 34,79 0,89 33,90 1,77 %
Philip Morris International Inc. PM 78,00 78,36 1,71 76,65 1,76 %
VanEck Vectors Russia ETF RSX 22,50 22,70 0,59 22,11 1,76 %
SPDR S&P Metals and Mining (ETF) XME 25,00 25,33 0,75 24,58 1,71 %
Deutsche Bank AG (USA) DB 9,00 9,42 0,57 8,85 1,69 %
Ishares China Large-Cap Etf FXI 42,00 42,30 1,00 41,30 1,69 %
T-Mobile Us Inc TMUS 116,00 116,14 2,05 114,09 1,67 %
iShares US Real Estate ETF IYR 82,50 83,00 1,85 81,15 1,66 %
SPDR S&P MidCap 400 ETF MDY 355,00 355,01 5,80 349,21 1,66 %
Walgreens Boots Alliance Inc WBA 42,50 42,87 1,06 41,81 1,65 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 59,50 59,73 1,20 58,53 1,66 %
E*TRADE Financial Corp ETFC 52,50 52,60 0,95 51,65 1,65 %
Berkshire Hathaway Inc. class B B 212,50 212,54 3,45 209,09 1,63 %
Starbucks Corporation SBUX 77,00 77,47 1,70 75,77 1,62 %
Visa Inc V 195,00 196,89 5,00 191,89 1,62 %
Vodafone Group Plc (ADR) VOD 15,00 15,50 0,74 14,76 1,63 %
AFLAC Incorporated AFL 37,00 37,47 1,05 36,42 1,59 %
GoPro Inc GPRO 4,50 4,79 0,36 4,43 1,58 %
Mcdonald's Corp MCD 202,50 204,12 4,75 199,37 1,57 %
Ferrari NV RACE 182,50 184,37 4,70 179,67 1,58 %
Illinois Tool Works Inc. ITW 195,00 195,90 3,90 192,00 1,56 %
MSCI Emerging Markets Index Option MXEF 1.080,00 1.086,45 23,00 1.063,45 1,56 %
American Tower Corp AMT 252,50 253,37 4,70 248,67 1,54 %
Financial Select Sector SPDR Fund XLF 24,50 24,99 0,86 24,13 1,53 %
Campbell Soup Company CPB 50,00 50,40 1,15 49,25 1,52 %
3M Co MMM 160,00 161,45 3,85 157,60 1,52 %
PG&E Corporation PCG 9,00 9,12 0,26 8,87 1,52 %
Sirius XM Holdings Inc SIRI 6,00 6,01 0,10 5,91 1,52 %
Boston Scientific Corporation BSX 38,50 38,99 1,06 37,93 1,50 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 21,50 21,53 0,35 21,18 1,51 %
Oracle Corporation ORCL 54,50 54,94 1,25 53,69 1,51 %
Bristol-Myers Squibb Co BMY 61,00 61,82 1,71 60,11 1,48 %
Cronos Group Inc. CRON 5,50 5,81 0,39 5,42 1,48 %
Enterprise Products Partners L.P. EPD 18,00 18,32 0,58 17,74 1,47 %
Coca-Cola Co KO 47,50 47,72 0,91 46,81 1,47 %
Royal Dutch Shell plc (ADR) A 31,00 31,45 0,90 30,55 1,47 %
Johnson & Johnson JNJ 148,00 148,05 2,18 145,87 1,46 %
Consumer Discretionary SPDR (ETF) XLY 142,00 142,03 2,08 139,95 1,46 %
AT&T Inc. T 30,00 30,20 0,63 29,57 1,45 %
Xtrackers Harvest CSI 300 China A-Shares ETF ASHR 34,00 34,42 0,90 33,52 1,43 %
SPDR Dow Jones Industrial Average ETF DIA 278,00 278,20 4,10 274,10 1,42 %
Hormel Foods Corp HRL 51,00 51,98 1,70 50,28 1,43 %
PepsiCo, Inc. PEP 135,00 135,98 2,87 133,11 1,42 %
SPDR S&P Homebuilders (ETF) XHB 51,50 51,78 1,00 50,78 1,42 %
Global X FTSE Greece 20 ETF GREK 19,50 19,88 0,65 19,23 1,40 %
McKesson Corporation MCK 150,00 152,40 4,45 147,95 1,39 %
Pfizer Inc. PFE 38,00 38,42 0,94 37,48 1,39 %
Standard & Poors 500 Index SPX 3.360,00 3.360,47 46,50 3.313,97 1,39 %
SPDR S&P 500 ETF Trust SPY 335,00 335,54 5,15 330,39 1,40 %
Consolidated Edison, Inc. ED 75,00 75,38 1,40 73,98 1,38 %
S&P 500 Mini-SPX Options Index XSP 336,00 336,05 4,61 331,44 1,38 %
Honeywell International Inc. HON 157,50 159,43 4,05 155,38 1,36 %
Costco Wholesale Corporation COST 337,50 339,95 6,95 333,00 1,35 %
International Paper Co IP 36,00 36,32 0,80 35,52 1,35 %
Zynga Inc ZNGA 9,00 9,47 0,59 8,88 1,35 %
Canopy Growth Corporation CGC 17,50 17,91 0,64 17,27 1,33 %
MSCI EAFE Index Option MXEA 1.850,00 1.859,36 33,80 1.825,56 1,34 %
BP plc (ADR) BP 23,00 23,50 0,80 22,70 1,32 %
Colgate-Palmolive Company CL 76,50 76,67 1,16 75,51 1,31 %
Vanguard Emerging Markets Stock Index Fd VWO 43,00 43,44 1,00 42,44 1,32 %
S&P 100 Index RTH OEX 1.550,00 1.550,69 20,60 1.530,09 1,30 %
SPDR S&P Retail (ETF) XRT 50,50 50,98 1,13 49,85 1,30 %
CenterPoint Energy Inc CNP 20,50 20,99 0,75 20,24 1,28 %
Procter & Gamble Co PG 134,00 134,11 1,82 132,29 1,29 %
Verizon Communications Inc. VZ 59,00 59,01 0,76 58,25 1,29 %
iShares MSCI United Kingdom Index (ETF) EWU 26,50 26,67 0,50 26,17 1,26 %
Eaton Corporation PLC ETN 99,00 99,73 1,95 97,78 1,25 %
iShares S&P 500 Index (ETF) IVV 336,00 336,94 5,10 331,84 1,25 %
UltraShort Lehman 20+ Trsy ProShares TBT 14,50 14,82 0,50 14,32 1,26 %
S&P 100 Index (European Style) XEO 1.550,00 1.550,69 19,80 1.530,89 1,25 %
Mondelez International Inc MDLZ 55,00 55,50 1,17 54,33 1,23 %
iShares MSCI Japan ETF EWJ 56,00 56,28 0,95 55,33 1,21 %
Industrial Select Sector SPDR Fund XLI 76,50 76,96 1,36 75,60 1,19 %
Archer-Daniels-Midland Co ADM 44,00 44,49 1,00 43,49 1,17 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 169,00 169,10 2,02 167,08 1,15 %
Annaly Capital Management, Inc. NLY 7,50 7,56 0,14 7,42 1,08 %
Southern Co SO 55,00 55,08 0,65 54,43 1,06 %
Davita Inc DVA 82,50 82,61 0,95 81,66 1,03 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43,50 43,99 0,94 43,05 1,03 %
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.