In the Money Covered Calls for 09/04/2020 - 29 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
Riot Blockchain Inc RIOT 3,00 3,39 0,95 2,44 22,95 %
Inovio Pharmaceuticals Inc INO 20,00 20,32 3,90 16,42 21,80 %
Novavax, Inc. NVAX 155,00 157,16 27,35 129,81 19,41 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 23,50 23,77 3,80 19,97 17,68 %
Nio Inc - ADR NIO 13,50 13,64 2,10 11,54 16,98 %
Amarin Corporation plc (ADR) AMRN 7,00 7,03 0,91 6,12 14,38 %
Fastly Inc FSLY 115,00 116,18 15,40 100,78 14,11 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 59,50 59,75 7,50 52,25 13,88 %
Whiting Petroleum Corp WLL 1,00 1,07 0,19 0,88 13,64 %
Tilray Inc TLRY 8,50 8,69 1,20 7,49 13,56 %
Overstock.com Inc OSTK 80,00 82,39 11,80 70,59 13,33 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 175,00 175,65 21,00 154,65 13,16 %
Plug Power Inc PLUG 9,00 9,13 1,14 7,99 12,64 %
Norwegian Cruise Line Holdings Ltd NCLH 13,50 13,57 1,58 11,99 12,59 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 9,50 9,78 1,30 8,48 12,03 %
Stamps.com Inc. STMP 275,00 276,05 29,60 246,45 11,58 %
AMC Entertainment Holdings Inc AMC 4,00 4,10 0,51 3,59 11,42 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 112,50 112,75 11,55 101,20 11,17 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 3,00 3,15 0,45 2,70 11,11 %
Peloton Interactive Inc PTON 70,00 70,02 7,00 63,02 11,08 %
Moderna Inc MRNA 78,00 78,49 8,25 70,24 11,05 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 27,50 27,60 2,82 24,78 10,98 %
Nordstrom, Inc. JWN 14,50 14,57 1,48 13,09 10,77 %
Clovis Oncology Inc CLVS 6,00 6,26 0,84 5,42 10,70 %
Hecla Mining Company HL 6,00 6,05 0,63 5,42 10,70 %
Royal Caribbean Cruises Ltd RCL 49,00 49,13 4,85 44,28 10,66 %
SunPower Corporation SPWR 11,00 11,10 1,16 9,94 10,66 %
Abercrombie & Fitch Co. ANF 9,50 9,54 0,95 8,59 10,59 %
Direxion Daily Gold Miners Bear 3X Shares DUST 16,00 16,15 1,68 14,47 10,57 %
Penn National Gaming, Inc PENN 37,00 37,42 3,95 33,47 10,55 %
Wayfair Inc W 290,00 290,85 28,50 262,35 10,54 %
Alpha Pro Tech, Ltd. APT 20,00 20,05 1,95 18,10 10,50 %
Direxion Daily Small Cap Bear 3X Shares TZA 17,50 17,59 1,75 15,84 10,48 %
SeaWorld Entertainment Inc SEAS 15,00 15,40 1,80 13,60 10,29 %
Lumber Liquidators Holdings Inc LL 22,50 22,86 2,45 20,41 10,24 %
Terra Nova Holding Ltd (Bermuda) TNA 31,50 31,56 2,98 28,58 10,22 %
Macy's Inc M 6,00 6,14 0,69 5,45 10,09 %
WW International Inc WW 26,50 26,52 2,45 24,07 10,10 %
Dave & Buster's Entertainment Inc PLAY 12,50 12,71 1,35 11,36 10,04 %
ProShares VIX Short-Term Futures ETF VIXY 22,50 22,63 2,15 20,48 9,86 %
Revolve Group Inc RVLV 16,00 16,17 1,60 14,57 9,81 %
Beyond Meat Inc BYND 141,00 142,22 13,65 128,57 9,67 %
Kohl's Corporation KSS 19,50 19,66 1,84 17,82 9,43 %
Carnival Corp CCL 13,50 13,75 1,41 12,34 9,40 %
Applied Optoelectronics Inc AAOI 16,00 16,35 1,70 14,65 9,22 %
Roku Inc ROKU 165,00 166,36 15,05 151,31 9,05 %
Direxion Daily Brazil Bull 3X Shares BRZU 85,00 87,74 9,75 77,99 8,99 %
Continental Resources, Inc. CLR 16,50 16,59 1,45 15,14 8,98 %
Nutanix Inc NTNX 23,00 23,30 2,19 21,11 8,95 %
Caesars Entertainment Inc CZR 33,50 33,95 3,20 30,75 8,94 %
Direxion Technology Bear 3X Shares TECS 15,50 15,68 1,45 14,23 8,92 %
Capri Holdings Ltd CPRI 14,00 14,01 1,14 12,87 8,78 %
Devon Energy Corp DVN 11,00 11,10 0,98 10,12 8,70 %
Foot Locker, Inc. FL 27,50 27,58 2,28 25,30 8,70 %
Fluor Corporation (NEW) FLR 10,50 10,81 1,15 9,66 8,70 %
Zillow Group, Inc. Class C Z 68,00 68,22 5,65 62,57 8,68 %
Slack Technologies Inc WORK 30,50 30,54 2,44 28,10 8,54 %
ProShares UltraPro QQQ TQQQ 125,00 125,53 10,35 115,18 8,53 %
Cloudera Inc CLDR 11,50 11,57 0,97 10,60 8,49 %
Direxion Energy Bull 3X Shares ERX 14,00 14,21 1,30 12,91 8,44 %
LYFT Inc LYFT 30,50 30,53 2,40 28,13 8,43 %
Canopy Growth Corporation CGC 19,00 19,32 1,79 17,53 8,39 %
Signet Jewelers Ltd. SIG 11,00 11,50 1,35 10,15 8,37 %
Twilio Inc TWLO 282,50 283,56 22,80 260,76 8,34 %
Tesla Inc TSLA 1.485,00 1.486,25 114,85 1.371,40 8,28 %
American Airlines Group Inc AAL 11,00 11,47 1,31 10,16 8,27 %
ProShares UltraPro Short QQQ SQQQ 5,50 5,63 0,55 5,08 8,27 %
AURORA CANNABIS INC. ACB 10,50 10,73 1,02 9,71 8,14 %
HUYA Inc - ADR HUYA 25,00 25,12 2,00 23,12 8,13 %
Carvana Co CVNA 165,00 166,84 14,15 152,69 8,06 %
Groupon Inc GRPN 16,00 16,46 1,65 14,81 8,04 %
Yelp Inc YELP 25,50 25,81 2,20 23,61 8,01 %
Square Inc SQ 136,00 136,80 10,85 125,95 7,98 %
Mercadolibre Inc MELI 1.170,00 1.173,79 89,20 1.084,59 7,87 %
GoPro Inc GPRO 5,00 5,44 0,80 4,64 7,76 %
Ultra DJ-AIG Crude Oil ProShares UCO 31,50 31,92 2,69 29,23 7,76 %
Zoom Video Communications Inc ZM 267,50 267,52 19,30 248,22 7,77 %
Apache Corporation APA 15,50 15,90 1,51 14,39 7,71 %
Gap Inc GPS 13,00 13,45 1,38 12,07 7,71 %
Canada Goose Holdings inc. GOOS 22,00 22,38 1,95 20,43 7,68 %
Direxion Daily Financial Bull 3X Shares FAS 35,00 35,13 2,61 32,52 7,63 %
Vipshop Holdings Ltd - ADR VIPS 22,50 22,51 1,60 20,91 7,60 %
Trade Desk Inc TTD 480,00 481,47 35,00 446,47 7,51 %
Sea Ltd (ADR) SE 135,00 137,54 11,90 125,64 7,45 %
SAGE Therapeutics Inc SAGE 49,50 49,79 3,70 46,09 7,40 %
Scientific Games Corp SGMS 18,50 18,78 1,55 17,23 7,37 %
Alliance Data Systems Corporation ADS 43,50 43,53 3,00 40,53 7,33 %
Chewy Inc CHWY 58,00 58,14 4,10 54,04 7,33 %
Wynn Resorts, Limited WYNN 72,50 72,80 5,25 67,55 7,33 %
Crispr Therapeutics AG CRSP 94,00 94,50 6,90 87,60 7,31 %
Docusign Inc DOCU 227,50 227,68 15,65 212,03 7,30 %
JOYY Inc (ADR) YY 82,00 82,07 5,60 76,47 7,23 %
United States Steel Corporation X 7,00 7,12 0,59 6,53 7,20 %
United Airlines Holdings Inc UAL 32,00 32,29 2,43 29,86 7,17 %
Stitch Fix Inc SFIX 22,50 22,76 1,76 21,00 7,14 %
Yeti Holdings Inc YETI 50,50 50,53 3,40 47,13 7,15 %
Advanced Micro Devices, Inc. AMD 85,00 85,04 5,70 79,34 7,13 %
Dropbox Inc DBX 23,00 23,23 1,75 21,48 7,08 %
Uber Technologies Inc UBER 32,50 32,68 2,33 30,35 7,08 %
DISH Network Corp DISH 33,50 33,73 2,42 31,31 6,99 %
Direxion Daily Financial Bear 3X Shares FAZ 15,00 15,42 1,40 14,02 6,99 %
Etsy Inc ETSY 125,00 129,62 12,70 116,92 6,91 %
Rite Aid Corporation RAD 15,00 15,49 1,45 14,04 6,84 %
Direxion Daily China Bull 3x Shares YINN 15,50 15,81 1,30 14,51 6,82 %
Dicks Sporting Goods Inc DKS 46,00 46,03 2,95 43,08 6,78 %
Pinduoduo Inc - ADR PDD 91,00 94,02 8,80 85,22 6,78 %
Tenet Healthcare Corp THC 26,50 26,57 1,75 24,82 6,77 %
MGM Resorts International MGM 16,50 16,72 1,26 15,46 6,73 %
Cronos Group Inc. CRON 7,00 7,08 0,52 6,56 6,71 %
Market Vectors Junior Gold Miners ETF GDXJ 63,00 63,14 4,05 59,09 6,62 %
ProShares Trust SPXU 9,50 9,54 0,63 8,91 6,62 %
Shopify Inc (US) SHOP 1.075,00 1.078,11 69,50 1.008,61 6,58 %
Alcoa Corp AA 13,50 13,67 1,00 12,67 6,55 %
Boeing Co BA 165,00 165,10 10,25 154,85 6,55 %
Ambarella Inc AMBA 46,50 46,65 3,00 43,65 6,53 %
iShares Silver Trust (ETF) SLV 24,00 24,24 1,71 22,53 6,52 %
Immunomedics, Inc. IMMU 44,00 44,11 2,80 41,31 6,51 %
Kinross Gold Corporation (USA) KGC 9,50 9,66 0,74 8,92 6,50 %
Mongodb Inc MDB 212,50 214,65 15,10 199,55 6,49 %
L Brands Inc LB 24,00 24,94 2,39 22,55 6,43 %
ONEOK, Inc. OKE 29,00 29,20 1,95 27,25 6,42 %
First Majestic Silver Corp. AG 13,50 13,95 1,26 12,69 6,38 %
Infinera Corp. INFN 8,00 8,12 0,60 7,52 6,38 %
Marriott International Inc MAR 86,00 86,10 5,25 80,85 6,37 %
HollyFrontier Corp HFC 26,00 26,05 1,60 24,45 6,34 %
Weibo Corp (ADR) WB 35,00 35,47 2,55 32,92 6,32 %
Coupa Software Inc COUP 312,50 313,23 19,20 294,03 6,28 %
Cree, Inc. CREE 72,00 72,34 4,60 67,74 6,29 %
RH RH 292,50 294,07 18,90 275,17 6,30 %
SmileDirectClub Inc SDC 8,50 8,79 0,79 8,00 6,25 %
Crowdstrike Holdings Inc CRWD 114,00 115,00 7,65 107,35 6,19 %
Marathon Oil Corporation MRO 5,50 5,78 0,60 5,18 6,18 %
Universal Display Corporation OLED 185,00 186,04 11,80 174,24 6,18 %
ProShares Trust UPRO 53,50 53,89 3,50 50,39 6,17 %
First Solar, Inc. FSLR 64,00 64,04 3,75 60,29 6,15 %
Shake Shack Inc SHAK 50,50 50,54 2,97 47,57 6,16 %
Snap Inc SNAP 21,50 21,77 1,51 20,25 6,15 %
Ulta Beauty Inc ULTA 197,50 198,60 12,50 186,10 6,13 %
Market Vectors Oil Services ETF OIH 132,00 132,16 7,75 124,41 6,10 %
Wheaton Precious Metals Corp WPM 56,00 56,13 3,35 52,78 6,10 %
Western Digital Corp WDC 44,50 44,76 2,81 41,95 6,08 %
EOG Resources Inc EOG 48,00 48,48 3,20 45,28 6,01 %
ACADIA Pharmaceuticals Inc. ACAD 43,50 43,55 2,50 41,05 5,97 %
Stratasys Ltd SSYS 15,50 15,83 1,20 14,63 5,95 %
Teck Resources Ltd (USA) TECK 10,50 10,53 0,62 9,91 5,95 %
Urban Outfitters, Inc. URBN 18,00 18,39 1,40 16,99 5,94 %
Spotify Technology SA SPOT 250,00 250,02 14,00 236,02 5,92 %
Match Group Inc MTCH 107,00 107,57 6,50 101,07 5,87 %
Tapestry Inc TPR 13,00 13,28 1,00 12,28 5,86 %
Zscaler Inc ZS 132,00 132,43 7,75 124,68 5,87 %
Activision Blizzard, Inc. ATVI 86,00 86,44 5,20 81,24 5,86 %
Halliburton Company HAL 15,00 15,11 0,94 14,17 5,86 %
Lumentum Holdings Inc LITE 95,00 95,55 5,80 89,75 5,85 %
Toll Brothers Inc TOL 38,00 38,50 2,60 35,90 5,85 %
U.S. GLOBAL JETS ETF JETS 15,50 15,75 1,10 14,65 5,80 %
IQIYI Inc IQ 22,50 22,72 1,45 21,27 5,78 %
Tata Motors Limited (ADR) TTM 7,50 7,54 0,45 7,09 5,78 %
Okta Inc OKTA 217,50 219,39 13,75 205,64 5,77 %
Tripadvisor Inc TRIP 20,00 20,72 1,81 18,91 5,76 %
American Eagle Outfitters Inc AEO 10,50 10,93 1,00 9,93 5,74 %
Hess Corp. HES 50,50 50,69 2,93 47,76 5,74 %
NVIDIA Corporation NVDA 445,00 449,11 28,20 420,91 5,72 %
Chemours Co CC 19,50 19,70 1,25 18,45 5,69 %
Pioneer Natural Resources Co PXD 99,50 99,55 5,40 94,15 5,68 %
Papa John's Int'l, Inc. PZZA 97,50 97,75 5,50 92,25 5,69 %
Valero Energy Corporation VLO 53,00 53,03 2,88 50,15 5,68 %
Momo Inc (ADR) MOMO 18,50 18,80 1,28 17,52 5,59 %
Pinterest Inc PINS 34,00 34,92 2,72 32,20 5,59 %
Teladoc Health Inc TDOC 247,50 249,59 15,10 234,49 5,55 %
StoneCo Ltd STNE 47,00 47,19 2,65 44,54 5,52 %
iRobot Corporation IRBT 74,00 74,19 4,05 70,14 5,50 %
National-Oilwell Varco, Inc. NOV 11,50 11,75 0,85 10,90 5,50 %
JD.Com Inc(ADR) JD 64,00 64,57 3,90 60,67 5,49 %
Splunk Inc SPLK 210,00 211,03 11,95 199,08 5,49 %
Bausch Health Companies Inc BHC 18,50 18,98 1,44 17,54 5,47 %
United States Natural Gas Fund, LP UNG 12,00 12,44 1,06 11,38 5,48 %
Tandem Diabetes Care Inc TNDM 105,00 105,76 6,20 99,56 5,46 %
Mosaic Co MOS 15,50 15,54 0,84 14,70 5,44 %
Coty Inc COTY 3,50 3,82 0,50 3,32 5,42 %
SYSCO Corporation SYY 54,00 54,12 2,90 51,22 5,43 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 11,50 11,80 0,89 10,91 5,41 %
Synchrony Financial SYF 22,50 22,65 1,30 21,35 5,39 %
Harley-Davidson Inc HOG 25,50 25,90 1,70 24,20 5,37 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 52,50 52,95 3,10 49,85 5,32 %
Capital One Financial Corp. COF 63,00 63,25 3,40 59,85 5,26 %
Constellium SE CSTM 8,00 8,30 0,70 7,60 5,26 %
Delta Air Lines, Inc. DAL 25,00 25,67 1,92 23,75 5,26 %
Plains All American Pipeline, L.P. PAA 8,00 8,35 0,75 7,60 5,26 %
iShares MSCI Brazil Index (ETF) EWZ 31,50 31,51 1,58 29,93 5,25 %
Five Below Inc FIVE 108,00 108,01 5,40 102,61 5,25 %
Canadian Solar Inc. CSIQ 23,50 23,98 1,65 22,33 5,24 %
Discover Financial Services DFS 48,50 48,74 2,65 46,09 5,23 %
Herbalife Nutrition Ltd HLF 51,50 51,94 3,00 48,94 5,23 %
Sarepta Therapeutics Inc SRPT 155,00 156,70 9,40 147,30 5,23 %
Barrick Gold Corp (USA) GOLD 29,50 29,75 1,71 28,04 5,21 %
Goodyear Tire & Rubber Co GT 8,50 8,93 0,85 8,08 5,20 %
Lennar Corporation LEN 72,50 72,72 3,80 68,92 5,19 %
Range Resources Corp. RRC 7,50 7,68 0,55 7,13 5,19 %
Bed Bath & Beyond Inc. BBBY 11,00 11,44 0,98 10,46 5,16 %
Ciena Corporation CIEN 60,00 60,40 3,35 57,05 5,17 %
Skechers USA Inc SKX 28,50 28,80 1,70 27,10 5,17 %
Southwest Airlines Co LUV 31,00 31,41 1,93 29,48 5,16 %
ConocoPhillips COP 37,50 37,61 1,94 35,67 5,13 %
RingCentral Inc RNG 295,00 295,94 15,30 280,64 5,12 %
Burlington Stores Inc BURL 182,50 183,48 9,80 173,68 5,08 %
Under Armour, Inc. UA 8,50 8,94 0,85 8,09 5,07 %
Baidu Inc (ADR) BIDU 126,00 126,67 6,70 119,97 5,03 %
Nektar Therapeutics NKTR 21,50 21,92 1,45 20,47 5,03 %
Concho Resources Inc CXO 51,00 51,47 2,90 48,57 5,00 %
3D Systems Corporation DDD 6,50 6,84 0,65 6,19 5,01 %
Lululemon Athletica Inc LULU 327,50 328,14 16,20 311,94 4,99 %
New Age Beverages Corp NBEV 2,00 2,25 0,35 1,90 4,99 %
Autodesk, Inc. ADSK 237,50 239,98 13,70 226,28 4,96 %
Yamana Gold Inc(USA) AUY 6,50 6,72 0,53 6,19 4,94 %
Newmont Corporation NEM 70,00 70,25 3,55 66,70 4,95 %
VanEck Vectors Gold Miners ETF GDX 44,00 44,39 2,46 41,93 4,94 %
PulteGroup, Inc. PHM 44,00 44,13 2,20 41,93 4,94 %
Atlassian Corporation PLC TEAM 177,50 177,54 8,40 169,14 4,94 %
Suncor Energy Inc. (USA) SU 16,00 16,10 0,85 15,25 4,92 %
Las Vegas Sands Corp. LVS 43,00 43,74 2,75 40,99 4,90 %
NetApp Inc. NTAP 43,00 43,23 2,22 41,01 4,85 %
NetEase Inc (ADR) NTES 477,50 479,78 24,30 455,48 4,83 %
Expedia Group Inc EXPE 79,00 79,73 4,35 75,38 4,80 %
HP Inc HPQ 17,50 17,90 1,20 16,70 4,79 %
Cheniere Energy, Inc. LNG 52,00 52,12 2,50 49,62 4,80 %
Align Technology, Inc. ALGN 287,50 288,09 13,70 274,39 4,78 %
PG&E Corporation PCG 9,00 9,03 0,44 8,59 4,77 %
VMware, Inc. VMW 143,00 143,30 6,80 136,50 4,76 %
Arista Networks Inc ANET 262,50 264,00 13,40 250,60 4,75 %
Booking Holdings Inc BKNG 1.675,00 1.675,12 76,00 1.599,12 4,75 %
Micron Technology, Inc. MU 51,00 51,33 2,64 48,69 4,74 %
Zynga Inc ZNGA 10,00 10,20 0,65 9,55 4,71 %
APHRIA INC APHA 4,50 4,89 0,59 4,30 4,65 %
EXACT Sciences Corporation EXAS 92,50 92,95 4,55 88,40 4,64 %
LyondellBasell Industries NV LYB 64,50 64,85 3,20 61,65 4,62 %
Applied Materials, Inc. AMAT 64,50 64,86 3,20 61,66 4,61 %
Twitter Inc TWTR 36,00 36,37 1,95 34,42 4,59 %
Fox Corp FOXA 26,50 26,69 1,35 25,34 4,58 %
Best Buy Co Inc BBY 100,00 100,54 4,90 95,64 4,56 %
General Motors Company GM 25,50 25,82 1,43 24,39 4,55 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 80,00 80,19 3,65 76,54 4,52 %
Alibaba Group Holding Ltd - ADR BABA 260,00 262,20 13,35 248,85 4,48 %
Palo Alto Networks Inc PANW 252,50 254,92 13,25 241,67 4,48 %
ProShares Short VIX Short-Term Futures ETF SVXY 34,00 34,43 1,89 32,54 4,49 %
CF Industries Holdings, Inc. CF 32,00 32,38 1,75 30,63 4,47 %
United Rentals, Inc. URI 160,00 160,84 7,70 153,14 4,48 %
VF Corp VFC 59,00 59,47 3,00 56,47 4,48 %
ArcelorMittal SA (ADR) MT 11,00 11,41 0,88 10,53 4,46 %
Energy Select Sector SPDR (ETF) XLE 37,00 37,04 1,62 35,42 4,46 %
Citigroup Inc C 50,00 50,13 2,26 47,87 4,45 %
Mylan NV MYL 16,00 16,33 1,01 15,32 4,44 %
Freeport-McMoRan Inc FCX 12,50 12,96 0,99 11,97 4,43 %
Metlife Inc MET 36,50 36,91 1,95 34,96 4,41 %
Phillips 66 PSX 61,50 61,85 2,95 58,90 4,41 %
Regeneron Pharmaceuticals Inc REGN 645,00 647,57 29,80 617,77 4,41 %
Schlumberger NV SLB 19,00 19,23 1,03 18,20 4,40 %
HCA Healthcare Inc HCA 128,00 128,43 5,80 122,63 4,38 %
FireEye Inc FEYE 15,00 15,37 0,99 14,38 4,35 %
General Electric Company GE 6,00 6,15 0,40 5,75 4,35 %
ServiceNow Inc NOW 437,50 438,17 18,90 419,27 4,35 %
Cyberark Software Ltd CYBR 112,00 112,18 4,80 107,38 4,30 %
Cameco Corp (USA) CCJ 10,00 10,44 0,85 9,59 4,28 %
Netflix Inc NFLX 505,00 509,64 25,30 484,34 4,27 %
Cirrus Logic, Inc. CRUS 68,50 68,51 2,80 65,71 4,25 %
Marathon Petroleum Corp MPC 37,50 37,68 1,71 35,97 4,25 %
Marvell Technology Group Ltd. MRVL 37,00 37,50 2,01 35,49 4,25 %
Illumina, Inc. ILMN 392,50 393,68 17,10 376,58 4,23 %
Lam Research Corporation LRCX 382,50 384,96 18,00 366,96 4,23 %
CarMax, Inc KMX 99,00 99,40 4,40 95,00 4,21 %
Hartford Financial Services Group Inc HIG 40,50 40,57 1,70 38,87 4,19 %
NXP Semiconductors NV NXPI 120,00 120,91 5,75 115,16 4,20 %
Workday Inc WDAY 180,00 181,53 8,75 172,78 4,18 %
SPDR S&P Biotech (ETF) XBI 113,00 113,41 4,95 108,46 4,19 %
Amazon.com, Inc. AMZN 3.135,00 3.138,82 128,95 3.009,87 4,16 %
BlackBerry Ltd BB 4,50 4,75 0,43 4,32 4,17 %
salesforce.com, inc. CRM 200,00 201,41 9,40 192,01 4,16 %
Nokia Oyj (ADR) NOK 5,00 5,10 0,30 4,80 4,17 %
Occidental Petroleum Corporation OXY 15,00 15,75 1,35 14,40 4,17 %
ProShares Ultra S&P500 (ETF) SSO 142,50 142,70 5,90 136,80 4,17 %
Fiserv Inc FISV 99,50 99,64 4,10 95,54 4,14 %
U.S. Bancorp USB 36,00 36,23 1,67 34,56 4,15 %
Microchip Technology Inc. MCHP 107,00 107,31 4,55 102,76 4,13 %
Broadcom Inc AVGO 327,50 328,56 14,00 314,56 4,11 %
Cabot Oil & Gas Corporation COG 19,50 19,63 0,90 18,73 4,11 %
SPDR KBW Regional Banking (ETF) KRE 37,00 37,24 1,70 35,54 4,11 %
Yandex NV YNDX 58,50 58,69 2,50 56,19 4,11 %
Wells Fargo & Co WFC 24,00 24,23 1,17 23,05 4,10 %
Bank of America Corp BAC 25,00 25,01 0,99 24,02 4,08 %
DuPont de Nemours Inc DD 53,00 53,16 2,24 50,92 4,08 %
Jabil Inc JBL 35,00 35,13 1,50 33,63 4,07 %
KeyCorp KEY 12,00 12,08 0,55 11,53 4,08 %
Nucor Corporation NUE 43,00 43,02 1,70 41,32 4,07 %
Deutsche Bank AG (USA) DB 9,00 9,25 0,60 8,65 4,05 %
Under Armour Inc UAA 9,50 9,93 0,80 9,13 4,05 %
American Express Company AXP 93,00 93,20 3,80 89,40 4,03 %
Cardinal Health Inc CAH 57,50 57,83 2,55 55,28 4,02 %
Biogen Inc BIIB 275,00 276,08 11,60 264,48 3,98 %
Centene Corp CNC 62,50 62,64 2,51 60,13 3,94 %
D. R. Horton Inc DHI 67,00 67,35 2,89 64,46 3,94 %
PNC Financial Services Group Inc PNC 105,00 105,34 4,30 101,04 3,92 %
Skyworks Solutions Inc SWKS 145,00 145,28 5,75 139,53 3,92 %
Vertex Pharmaceuticals Incorporated VRTX 275,00 275,71 11,00 264,71 3,89 %
Apollo Global Management Inc APO 49,00 49,08 1,90 47,18 3,86 %
Walt Disney Co DIS 117,00 117,42 4,75 112,67 3,84 %
Take-Two Interactive Software Inc TTWO 177,50 177,62 6,70 170,92 3,85 %
Dow Inc DOW 41,00 41,31 1,82 39,49 3,82 %
Nutrien Ltd. NTR 34,50 34,93 1,70 33,23 3,82 %
Apple Inc. AAPL 435,00 438,81 19,70 419,11 3,79 %
Anheuser Busch Inbev NV (ADR) BUD 55,50 55,73 2,25 53,48 3,78 %
Hasbro, Inc. HAS 74,50 74,89 3,10 71,79 3,77 %
Dollar General Corp. DG 195,00 195,43 7,50 187,93 3,76 %
Blackstone Group Inc BX 52,00 52,17 2,05 50,12 3,75 %
Humana Inc HUM 390,00 391,19 15,30 375,89 3,75 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 8,00 8,43 0,72 7,71 3,76 %
T-Mobile Us Inc TMUS 108,00 108,39 4,30 104,09 3,76 %
Opko Health Inc. OPK 5,00 5,36 0,54 4,82 3,73 %
United States Oil Fund LP (ETF) USO 29,50 29,79 1,35 28,44 3,73 %
Chipotle Mexican Grill, Inc. CMG 1.160,00 1.164,89 46,40 1.118,49 3,71 %
JPMorgan Chase & Co. JPM 95,50 95,56 3,45 92,11 3,68 %
Intuit Inc. INTU 310,00 310,64 11,60 299,04 3,67 %
Morgan Stanley MS 49,00 49,26 1,99 47,27 3,66 %
AstraZeneca plc (ADR) AZN 56,00 56,08 2,05 54,03 3,65 %
Vodafone Group Plc (ADR) VOD 15,50 15,54 0,59 14,96 3,64 %
Deere & Company DE 177,50 178,14 6,85 171,29 3,63 %
Stanley Black & Decker, Inc. SWK 152,50 154,66 7,50 147,16 3,63 %
American International Group Inc AIG 29,00 29,71 1,72 27,99 3,61 %
Weyerhaeuser Co WY 27,50 27,84 1,30 26,54 3,62 %
Facebook Inc FB 247,50 249,83 10,90 238,93 3,59 %
FedEx Corporation FDX 170,00 170,76 6,65 164,11 3,59 %
Mattel Inc MAT 11,00 11,37 0,75 10,62 3,58 %
Xilinx, Inc. XLNX 107,00 107,75 4,45 103,30 3,58 %
KLA Corp KLAC 202,50 204,73 9,20 195,53 3,56 %
AmerisourceBergen Corp. ABC 104,00 104,77 4,30 100,47 3,51 %
Cigna Corp CI 172,50 173,54 6,90 166,64 3,52 %
eBay Inc EBAY 56,00 56,34 2,24 54,10 3,51 %
Himax Technologies, Inc. (ADR) HIMX 4,00 4,37 0,50 3,87 3,49 %
Flex Ltd FLEX 11,00 11,38 0,75 10,63 3,48 %
Microsoft Corporation MSFT 212,50 213,37 8,00 205,37 3,47 %
Target Corporation TGT 130,00 130,49 4,85 125,64 3,47 %
Adobe Inc ADBE 445,00 446,95 16,70 430,25 3,43 %
Edwards Lifesciences Corp EW 76,50 76,61 2,65 73,96 3,43 %
iShares Dow Jones US Home Const. (ETF) ITB 51,50 51,99 2,20 49,79 3,43 %
Electronic Arts Inc. EA 146,00 146,32 5,15 141,17 3,42 %
Seagate Technology PLC STX 45,00 45,39 1,88 43,51 3,42 %
Bristol-Myers Squibb Co BMY 59,00 59,49 2,43 57,06 3,40 %
Cisco Systems, Inc. CSCO 47,50 47,67 1,73 45,94 3,40 %
Intuitive Surgical, Inc. ISRG 680,00 683,35 25,60 657,75 3,38 %
KKR & Co Inc KKR 36,00 36,22 1,40 34,82 3,39 %
Monster Beverage Corp MNST 78,00 78,04 2,60 75,44 3,39 %
AFLAC Incorporated AFL 35,00 35,06 1,20 33,86 3,37 %
GameStop Corp. GME 4,00 4,44 0,57 3,87 3,36 %
QUALCOMM, Inc. QCOM 110,00 110,92 4,50 106,42 3,36 %
Livevol Forward Russell 2000 Index RUT 1.515,00 1.515,04 49,40 1.465,64 3,37 %
BP plc (ADR) BP 23,50 23,74 1,00 22,74 3,34 %
Boston Scientific Corporation BSX 37,00 37,16 1,35 35,81 3,32 %
CVS Health Corp CVS 64,50 65,00 2,58 62,42 3,33 %
Dollar Tree, Inc. DLTR 95,50 95,93 3,50 92,43 3,32 %
iShares Russell 2000 Index (ETF) IWM 150,50 150,81 5,13 145,68 3,31 %
Market Vectors Semiconductor ETF SMH 171,50 171,70 5,70 166,00 3,31 %
Kansas City Southern KSU 172,50 172,79 5,80 166,99 3,30 %
Medtronic PLC MDT 96,00 96,30 3,35 92,95 3,28 %
Chevron Corporation CVX 86,50 86,55 2,79 83,76 3,27 %
Charles Schwab Corp SCHW 33,50 33,95 1,51 32,44 3,27 %
S&P Global Inc SPGI 345,00 345,77 11,70 334,07 3,27 %
ProShares UltraShort S&P500 (ETF) SDS 16,50 16,86 0,88 15,98 3,25 %
Caterpillar Inc. CAT 131,00 131,55 4,65 126,90 3,23 %
Fiat Chrysler Automobiles NV FCAU 11,00 11,06 0,40 10,66 3,19 %
Home Depot Inc HD 267,50 267,81 8,60 259,21 3,20 %
Olin Corporation OLN 11,00 11,46 0,80 10,66 3,19 %
American Tower Corp AMT 260,00 260,22 8,20 252,02 3,17 %
Anthem Inc ANTM 270,00 270,89 9,20 261,69 3,18 %
Paypal Holdings Inc PYPL 195,00 197,41 8,40 189,01 3,17 %
Tractor Supply Company TSCO 148,00 148,24 4,80 143,44 3,18 %
SPDR S&P Homebuilders (ETF) XHB 50,00 50,06 1,60 48,46 3,18 %
Domino's Pizza, Inc. DPZ 390,00 391,78 13,70 378,08 3,15 %
Corning Incorporated GLW 31,00 31,20 1,15 30,05 3,16 %
Akamai Technologies, Inc. AKAM 111,00 111,83 4,20 107,63 3,13 %
Citrix Systems, Inc. CTXS 142,00 142,69 5,00 137,69 3,13 %
Enterprise Products Partners L.P. EPD 17,50 17,78 0,81 16,97 3,12 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 32,00 32,33 1,30 31,03 3,13 %
Whirlpool Corporation WHR 165,00 167,49 7,50 159,99 3,13 %
F5 Networks, Inc. FFIV 140,00 140,68 4,90 135,78 3,11 %
iShares NASDAQ Biotechnology Index (ETF) IBB 137,50 137,60 4,25 133,35 3,11 %
Intel Corporation INTC 49,00 49,14 1,62 47,52 3,11 %
Becton Dickinson and Co BDX 282,50 282,91 8,90 274,01 3,10 %
Starbucks Corporation SBUX 75,00 75,14 2,40 72,74 3,11 %
Transocean LTD RIG 2,00 2,23 0,29 1,94 3,09 %
Texas Instruments Incorporated TXN 132,00 132,28 4,25 128,03 3,10 %
Goldman Sachs Group Inc GS 200,00 201,65 7,60 194,05 3,07 %
Juniper Networks, Inc. JNPR 25,50 25,52 0,78 24,74 3,07 %
Ross Stores, Inc. ROST 88,00 88,37 3,00 85,37 3,08 %
Xtrackers Harvest CSI 300 China A-Shares ETF ASHR 34,50 34,67 1,19 33,48 3,05 %
Bank of New York Mellon Corp BK 35,50 35,85 1,40 34,45 3,05 %
Centurylink Inc CTL 9,50 9,89 0,67 9,22 3,04 %
GrubHub Inc GRUB 72,50 72,99 2,61 70,38 3,01 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 270,00 270,44 8,30 262,14 3,00 %
Royal Dutch Shell plc (ADR) A 31,00 31,35 1,25 30,10 2,99 %
CME Group Inc CME 162,50 163,10 5,30 157,80 2,98 %
UnitedHealth Group Inc UNH 302,50 304,55 10,80 293,75 2,98 %
NRG Energy Inc NRG 34,00 34,03 1,00 33,03 2,94 %
Ferrari NV RACE 185,00 185,52 5,80 179,72 2,94 %
Cognizant Technology Solutions Corp CTSH 67,50 67,93 2,35 65,58 2,93 %
Molson Coors Beverage Co TAP 36,50 36,76 1,30 35,46 2,93 %
Editas Medicine Inc EDIT 31,50 31,91 1,30 30,61 2,91 %
Johnson Controls International PLC JCI 38,00 38,38 1,45 36,93 2,90 %
Altria Group Inc MO 41,50 41,61 1,28 40,33 2,90 %
Walmart Inc WMT 131,00 131,62 4,30 127,32 2,89 %
Cummins Inc. CMI 192,50 193,02 5,90 187,12 2,88 %
Liberty Global PLC LBTYA 23,00 23,36 1,00 22,36 2,86 %
CSX Corporation CSX 70,50 70,76 2,21 68,55 2,84 %
Nike Inc NKE 97,00 97,32 3,00 94,32 2,84 %
Northrop Grumman Corporation NOC 325,00 325,19 9,20 315,99 2,85 %
Constellation Brands, Inc. STZ 170,00 171,69 6,40 165,29 2,85 %
SPDR S&P Metals and Mining (ETF) XME 23,50 23,76 0,91 22,85 2,84 %
Abbott Laboratories ABT 99,50 99,98 3,20 96,78 2,81 %
Alexion Pharmaceuticals, Inc. ALXN 105,00 105,22 3,10 102,12 2,82 %
Conagra Brands Inc CAG 38,00 38,06 1,10 36,96 2,81 %
Clorox Co CLX 237,50 237,58 6,60 230,98 2,82 %
Sony Corp (ADR) SNE 83,00 83,38 2,65 80,73 2,81 %
Campbell Soup Company CPB 50,00 50,44 1,80 48,64 2,80 %
Philip Morris International Inc. PM 77,00 77,12 2,21 74,91 2,79 %
Yum! Brands, Inc. YUM 91,50 91,83 2,80 89,03 2,77 %
Google Inc. GOOG 1.465,00 1.466,00 40,30 1.425,70 2,76 %
Davita Inc DVA 83,50 83,57 2,30 81,27 2,74 %
Honeywell International Inc. HON 147,00 147,33 4,25 143,08 2,74 %
Liberty Global Inc LBTYK 22,50 22,75 0,85 21,90 2,74 %
AbbVie Inc ABBV 94,00 94,29 2,78 91,51 2,72 %
Alphabet Inc GOOGL 1.470,00 1.473,30 42,30 1.431,00 2,73 %
Zoetis Inc ZTS 155,00 155,60 4,70 150,90 2,72 %
Kraft Heinz Co KHC 35,00 35,09 1,01 34,08 2,70 %
AutoZone, Inc. AZO 1.205,00 1.206,56 33,10 1.173,46 2,69 %
Ford Motor Company F 6,50 6,86 0,53 6,33 2,69 %
Mastercard Inc MA 312,50 314,58 10,25 304,33 2,68 %
Walgreens Boots Alliance Inc WBA 40,50 40,94 1,50 39,44 2,69 %
Williams Companies Inc WMB 21,00 21,35 0,90 20,45 2,69 %
iShares US Real Estate ETF IYR 82,00 82,04 2,17 79,87 2,67 %
Technology Select Sector SPDR Fund XLK 113,00 113,43 3,35 110,08 2,65 %
Comcast Corporation CMCSA 43,00 43,21 1,31 41,90 2,63 %
iShares MSCI South Korea Index Fund(ETF) EWY 61,50 61,76 1,83 59,93 2,63 %
Merck & Co., Inc. MRK 81,50 81,68 2,27 79,41 2,63 %
SPDR Gold Trust (ETF) GLD 189,00 189,54 5,30 184,24 2,58 %
Automatic Data Processing Inc ADP 136,00 136,79 4,20 132,59 2,57 %
International Paper Co IP 35,00 35,27 1,15 34,12 2,58 %
Cboe Global Markets Inc CBOE 85,50 85,71 2,35 83,36 2,57 %
TJX Companies Inc TJX 53,00 53,28 1,60 51,68 2,55 %
Lockheed Martin Corporation LMT 375,00 378,00 12,30 365,70 2,54 %
Gilead Sciences, Inc. GILD 70,50 70,90 2,14 68,76 2,53 %
CenterPoint Energy, Inc. CNP 19,00 19,48 0,95 18,54 2,51 %
Tyson Foods, Inc. TSN 65,00 65,13 1,72 63,41 2,51 %
iShares MSCI United Kingdom Index (ETF) EWU 26,50 26,51 0,65 25,86 2,47 %
Hewlett Packard Enterprise Co HPE 9,50 9,97 0,70 9,27 2,48 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 58,50 58,53 1,45 57,08 2,49 %
Hormel Foods Corp HRL 51,00 51,12 1,35 49,77 2,47 %
SPDR EURO STOXX 50 ETF FEZ 37,50 37,55 0,95 36,60 2,45 %
Oracle Corporation ORCL 56,00 56,01 1,34 54,67 2,43 %
Union Pacific Corporation UNP 172,50 173,70 5,30 168,40 2,43 %
Kinder Morgan Inc KMI 14,00 14,50 0,83 13,67 2,41 %
Coca-Cola Co KO 46,50 46,70 1,29 45,41 2,40 %
Exxon Mobil Corporation XOM 43,00 43,48 1,49 41,99 2,41 %
AT&T Inc. T 30,00 30,02 0,72 29,30 2,39 %
Amgen, Inc. AMGN 242,50 243,68 6,80 236,88 2,37 %
Archer-Daniels-Midland Co ADM 42,50 42,72 1,20 41,52 2,36 %
E*TRADE Financial Corp ETFC 51,00 51,27 1,45 49,82 2,37 %
McKesson Corporation MCK 155,00 157,02 5,60 151,42 2,36 %
SPDR S&P MidCap 400 ETF MDY 345,00 345,33 8,30 337,03 2,36 %
Pfizer Inc. PFE 38,00 38,39 1,27 37,12 2,37 %
Visa Inc V 190,00 192,34 6,65 185,69 2,32 %
Emerson Electric Co. EMR 61,00 61,93 2,30 59,63 2,30 %
Global X FTSE Greece 20 ETF GREK 20,00 20,35 0,80 19,55 2,30 %
United Parcel Service, Inc. UPS 144,00 144,76 4,00 140,76 2,30 %
VanEck Vectors Russia ETF RSX 22,00 22,39 0,88 21,51 2,28 %
SPDR S&P 500 ETF Trust SPY 330,00 330,02 7,40 322,62 2,29 %
AGNC Investment Corp AGNC 13,50 13,56 0,36 13,20 2,27 %
Norfolk Southern Corp. NSC 190,00 192,40 6,60 185,80 2,26 %
Berkshire Hathaway Inc. class B B 200,00 200,31 4,70 195,61 2,24 %
Cleveland-Cliffs Inc CLF 5,00 5,47 0,58 4,89 2,25 %
Ishares China Large-Cap Etf FXI 42,50 42,84 1,27 41,57 2,24 %
General Dynamics Corporation GD 147,00 147,22 3,40 143,82 2,21 %
BlackRock, Inc. BLK 570,00 571,04 13,20 557,84 2,18 %
Illinois Tool Works Inc. ITW 182,50 184,99 6,40 178,59 2,19 %
Accenture Plc ACN 225,00 227,23 7,00 220,23 2,17 %
TD Ameritrade Holding Corp. AMTD 36,50 36,77 1,05 35,73 2,17 %
Consolidated Edison, Inc. ED 75,50 75,90 2,00 73,90 2,17 %
Charter Communications Inc CHTR 595,00 600,00 17,50 582,50 2,15 %
Eli Lilly And Co LLY 152,50 154,85 5,55 149,30 2,14 %
Standard & Poors 500 Index SPX 3.305,00 3.306,51 71,00 3.235,51 2,15 %
SPDR Dow Jones Industrial Average ETF DIA 268,00 268,38 5,95 262,43 2,12 %
Hershey Co HSY 144,00 144,30 3,30 141,00 2,13 %
UltraShort Lehman 20+ Trsy ProShares TBT 14,00 14,40 0,69 13,71 2,12 %
iShares Gold Trust(ETF) IAU 19,00 19,26 0,65 18,61 2,10 %
Mondelez International Inc MDLZ 55,50 55,58 1,22 54,36 2,10 %
PPG Industries, Inc. PPG 107,00 107,80 3,00 104,80 2,10 %
iShares S&P 500 Index (ETF) IVV 331,00 331,34 7,10 324,24 2,08 %
S&P 500 Mini-SPX Options Index XSP 330,00 330,65 7,38 323,27 2,08 %
Alerian MLP AMLP 24,00 24,49 0,97 23,52 2,04 %
HSBC Holdings plc (ADR) HSBC 21,50 21,90 0,83 21,07 2,04 %
Baxter International Inc BAX 80,00 81,07 2,65 78,42 2,01 %
iShares MSCI India ETF INDA 32,00 32,39 1,02 31,37 2,01 %
3M Co MMM 150,00 151,24 4,20 147,04 2,01 %
SPDR S&P Retail (ETF) XRT 48,50 48,99 1,44 47,55 2,00 %
MSCI EAFE Index Option MXEA 1.850,00 1.855,47 41,10 1.814,37 1,96 %
Colgate-Palmolive Company CL 76,50 76,76 1,72 75,04 1,95 %
S&P 100 Index RTH OEX 1.520,00 1.524,36 33,10 1.491,26 1,93 %
PepsiCo, Inc. PEP 137,00 137,47 3,05 134,42 1,92 %
Mcdonald's Corp MCD 197,50 199,36 5,55 193,81 1,90 %
Analog Devices, Inc. ADI 117,00 117,18 2,35 114,83 1,89 %
Eaton Corporation PLC ETN 94,50 94,65 1,90 92,75 1,89 %
iShares MSCI Japan ETF EWJ 56,00 56,04 1,08 54,96 1,89 %
Johnson & Johnson JNJ 147,00 147,21 2,93 144,28 1,89 %
Southern Co SO 54,00 54,44 1,43 53,01 1,87 %
S&P 100 Index (European Style) XEO 1.520,00 1.524,36 32,00 1.492,36 1,85 %
Industrial Select Sector SPDR Fund XLI 72,00 72,21 1,52 70,69 1,85 %
Vanguard Emerging Markets Stock Index Fd VWO 43,50 43,83 1,10 42,73 1,80 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 21,50 21,68 0,55 21,13 1,75 %
GlaxoSmithKline plc (ADR) GSK 41,00 41,26 0,95 40,31 1,71 %
MSCI Emerging Markets Index Option MXEF 1.080,00 1.089,58 27,50 1.062,08 1,69 %
Procter & Gamble Co PG 133,00 133,80 3,00 130,80 1,68 %
International Business Machines Corp. IBM 125,00 125,86 2,87 122,99 1,63 %
Kimberly Clark Corp KMB 155,00 156,30 3,80 152,50 1,64 %
Financial Select Sector SPDR Fund XLF 23,50 23,99 0,87 23,12 1,64 %
Consumer Discretionary SPDR (ETF) XLY 137,50 137,81 2,54 135,27 1,65 %
Kroger Co KR 35,00 35,39 0,95 34,44 1,63 %
Southwestern Energy Company SWN 2,50 2,93 0,47 2,46 1,63 %
Costco Wholesale Corporation COST 337,50 339,82 7,65 332,17 1,60 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 171,50 171,56 2,77 168,79 1,61 %
Utilities SPDR (ETF) XLU 60,50 60,82 1,27 59,55 1,60 %
iShares MSCI EAFE Index Fund (ETF) EFA 63,50 63,61 1,10 62,51 1,58 %
Materials Select Sector SPDR XLB 60,50 60,82 1,25 59,57 1,56 %
WisdomTree India Earnings EPI 22,00 22,27 0,60 21,67 1,52 %
iShares MSCI Emerging Markets Indx (ETF) EEM 44,00 44,16 0,80 43,36 1,49 %
Vale SA (ADR) VALE 11,00 11,50 0,66 10,84 1,48 %
Health Care SPDR (ETF) XLV 106,00 106,16 1,70 104,46 1,47 %
Hertz Global Holdings Inc HTZ 1,00 1,46 0,47 0,99 1,26 %
Verizon Communications Inc. VZ 57,00 57,92 1,59 56,33 1,19 %
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.