In the Money Covered Calls for 09/11/2020 - 36 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 14,00 14,39 3,50 10,89 28,56 %
Inovio Pharmaceuticals Inc INO 20,00 20,32 4,05 16,27 22,93 %
Novavax, Inc. NVAX 155,00 157,16 29,50 127,66 21,42 %
Nio Inc - ADR NIO 13,50 13,64 2,20 11,44 18,01 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 23,50 23,77 3,85 19,92 17,97 %
Riot Blockchain Inc RIOT 3,00 3,39 0,80 2,59 15,83 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 59,50 59,75 8,20 51,55 15,43 %
Overstock.com Inc OSTK 80,00 82,39 12,70 69,69 14,79 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 175,00 175,65 22,85 152,80 14,53 %
Amarin Corporation plc (ADR) AMRN 7,00 7,03 0,90 6,13 14,19 %
Dave & Buster's Entertainment Inc PLAY 12,50 12,71 1,75 10,96 14,05 %
Alpha Pro Tech, Ltd. APT 20,00 20,05 2,49 17,56 13,90 %
Norwegian Cruise Line Holdings Ltd NCLH 13,50 13,57 1,69 11,88 13,64 %
Fastly Inc FSLY 115,00 116,18 14,90 101,28 13,55 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 9,50 9,78 1,40 8,38 13,37 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 3,00 3,15 0,50 2,65 13,21 %
Plug Power Inc PLUG 9,00 9,13 1,15 7,98 12,78 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 27,50 27,60 3,15 24,45 12,47 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 112,50 112,75 12,60 100,15 12,33 %
Stamps.com Inc. STMP 275,00 276,05 31,10 244,95 12,27 %
Peloton Interactive Inc PTON 70,00 70,02 7,65 62,37 12,23 %
Moderna Inc MRNA 78,00 78,49 8,85 69,64 12,00 %
Royal Caribbean Cruises Ltd RCL 49,00 49,13 5,35 43,78 11,92 %
Direxion Daily Small Cap Bear 3X Shares TZA 17,50 17,59 1,95 15,64 11,89 %
Nordstrom, Inc. JWN 14,50 14,57 1,60 12,97 11,80 %
Direxion Daily Gold Miners Bear 3X Shares DUST 16,00 16,15 1,81 14,34 11,58 %
Penn National Gaming, Inc PENN 37,00 37,42 4,25 33,17 11,55 %
SeaWorld Entertainment Inc SEAS 15,00 15,40 1,95 13,45 11,52 %
Wayfair Inc W 290,00 290,85 30,80 260,05 11,52 %
Terra Nova Holding Ltd (Bermuda) TNA 31,50 31,56 3,25 28,31 11,27 %
Abercrombie & Fitch Co. ANF 9,50 9,54 1,00 8,54 11,24 %
ProShares VIX Short-Term Futures ETF VIXY 22,50 22,63 2,40 20,23 11,22 %
Whiting Petroleum Corp WLL 1,00 1,07 0,17 0,90 11,11 %
New Age Beverages Corp NBEV 2,00 2,25 0,45 1,80 10,80 %
WW International Inc WW 26,50 26,52 2,60 23,92 10,79 %
SunPower Corporation SPWR 11,00 11,10 1,17 9,93 10,78 %
Revolve Group Inc RVLV 16,00 16,17 1,70 14,47 10,57 %
Caesars Entertainment Inc CZR 33,50 33,95 3,65 30,30 10,56 %
Lumber Liquidators Holdings Inc LL 22,50 22,86 2,50 20,36 10,51 %
Macy's Inc M 6,00 6,14 0,71 5,43 10,50 %
Direxion Technology Bear 3X Shares TECS 15,50 15,68 1,60 14,08 10,09 %
Applied Optoelectronics Inc AAOI 16,00 16,35 1,80 14,55 9,97 %
Direxion Daily Brazil Bull 3X Shares BRZU 85,00 87,74 10,45 77,29 9,98 %
LYFT Inc LYFT 30,50 30,53 2,78 27,75 9,91 %
Carnival Corp CCL 13,50 13,75 1,46 12,29 9,85 %
Beyond Meat Inc BYND 140,00 142,22 14,75 127,47 9,83 %
Fluor Corporation (NEW) FLR 10,50 10,81 1,25 9,56 9,83 %
Roku Inc ROKU 165,00 166,36 16,00 150,36 9,74 %
ProShares UltraPro QQQ TQQQ 125,00 125,53 11,55 113,98 9,67 %
ProShares UltraPro Short QQQ SQQQ 5,50 5,63 0,61 5,02 9,56 %
Capri Holdings Ltd CPRI 14,00 14,01 1,22 12,79 9,46 %
Continental Resources, Inc. CLR 16,50 16,59 1,50 15,09 9,34 %
Devon Energy Corp DVN 11,00 11,10 1,04 10,06 9,34 %
Tesla Inc TSLA 1.485,00 1.486,25 127,75 1.358,50 9,31 %
Slack Technologies Inc WORK 30,50 30,54 2,64 27,90 9,32 %
Direxion Energy Bull 3X Shares ERX 14,00 14,21 1,40 12,81 9,29 %
SAGE Therapeutics Inc SAGE 49,50 49,79 4,50 45,29 9,30 %
Zillow Group, Inc. Class C Z 68,00 68,22 5,95 62,27 9,20 %
Hecla Mining Company HL 6,00 6,05 0,55 5,50 9,09 %
Groupon Inc GRPN 16,00 16,46 1,77 14,69 8,92 %
Cloudera Inc CLDR 11,50 11,57 1,01 10,56 8,90 %
Signet Jewelers Ltd. SIG 11,00 11,50 1,40 10,10 8,91 %
HUYA Inc - ADR HUYA 25,00 25,12 2,15 22,97 8,84 %
Zoom Video Communications Inc ZM 267,50 267,52 21,70 245,82 8,82 %
Zscaler Inc ZS 132,00 132,43 11,10 121,33 8,79 %
Apache Corporation APA 15,50 15,90 1,65 14,25 8,77 %
Direxion Daily Financial Bull 3X Shares FAS 35,00 35,13 2,95 32,18 8,76 %
Carvana Co CVNA 165,00 166,84 15,10 151,74 8,74 %
Gap Inc GPS 13,00 13,45 1,49 11,96 8,70 %
Wynn Resorts, Limited WYNN 72,50 72,80 6,10 66,70 8,70 %
Square Inc SQ 136,00 136,80 11,65 125,15 8,67 %
Foot Locker, Inc. FL 27,50 27,58 2,27 25,31 8,65 %
Ultra DJ-AIG Crude Oil ProShares UCO 31,50 31,92 2,93 28,99 8,65 %
Scientific Games Corp SGMS 18,50 18,78 1,75 17,03 8,63 %
RH RH 292,50 294,07 24,60 269,47 8,55 %
Kohl's Corporation KSS 19,50 19,66 1,68 17,98 8,45 %
Mercadolibre Inc MELI 1.170,00 1.173,79 94,20 1.079,59 8,37 %
Twilio Inc TWLO 282,50 283,56 22,70 260,86 8,30 %
Yelp Inc YELP 25,50 25,81 2,25 23,56 8,23 %
Canada Goose Holdings inc. GOOS 22,00 22,38 2,05 20,33 8,21 %
Trade Desk Inc TTD 480,00 481,47 37,50 443,97 8,12 %
ProShares Trust SPXU 9,50 9,54 0,75 8,79 8,08 %
StoneCo Ltd STNE 47,00 47,19 3,70 43,49 8,07 %
United States Steel Corporation X 7,00 7,12 0,64 6,48 8,02 %
American Airlines Group Inc AAL 11,00 11,47 1,28 10,19 7,95 %
Direxion Daily China Bull 3x Shares YINN 15,50 15,81 1,45 14,36 7,94 %
Sea Ltd (ADR) SE 135,00 137,54 12,45 125,09 7,92 %
United Airlines Holdings Inc UAL 32,00 32,29 2,64 29,65 7,93 %
Pinduoduo Inc - ADR PDD 91,00 94,02 9,65 84,37 7,86 %
Tenet Healthcare Corp THC 26,50 26,57 2,00 24,57 7,86 %
Vipshop Holdings Ltd - ADR VIPS 22,50 22,51 1,65 20,86 7,86 %
Dropbox Inc DBX 23,00 23,23 1,90 21,33 7,83 %
Yeti Holdings Inc YETI 50,50 50,53 3,70 46,83 7,84 %
Advanced Micro Devices, Inc. AMD 85,00 85,04 6,20 78,84 7,81 %
Mongodb Inc MDB 212,50 214,65 17,50 197,15 7,79 %
Crowdstrike Holdings Inc CRWD 114,00 115,00 9,20 105,80 7,75 %
Direxion Daily Financial Bear 3X Shares FAZ 15,00 15,42 1,50 13,92 7,76 %
Stitch Fix Inc SFIX 22,50 22,76 1,88 20,88 7,76 %
Docusign Inc DOCU 227,50 227,68 16,50 211,18 7,73 %
JOYY Inc (ADR) YY 82,00 82,07 5,90 76,17 7,65 %
Marathon Oil Corporation MRO 5,50 5,78 0,67 5,11 7,63 %
DISH Network Corp DISH 33,50 33,73 2,56 31,17 7,48 %
Uber Technologies Inc UBER 32,50 32,68 2,43 30,25 7,44 %
Tripadvisor Inc TRIP 20,00 20,72 2,10 18,62 7,41 %
Crispr Therapeutics AG CRSP 93,00 94,50 7,90 86,60 7,39 %
Nutanix Inc NTNX 23,00 23,30 1,88 21,42 7,38 %
Market Vectors Junior Gold Miners ETF GDXJ 63,00 63,14 4,45 58,69 7,34 %
MGM Resorts International MGM 16,50 16,72 1,35 15,37 7,35 %
Shopify Inc (US) SHOP 1.075,00 1.078,11 76,60 1.001,51 7,34 %
Chewy Inc CHWY 58,00 58,14 4,10 54,04 7,33 %
SmileDirectClub Inc SDC 8,50 8,79 0,87 7,92 7,32 %
Immunomedics, Inc. IMMU 44,00 44,11 3,10 41,01 7,29 %
Opko Health Inc. OPK 5,00 5,36 0,70 4,66 7,30 %
Range Resources Corp. RRC 7,50 7,68 0,69 6,99 7,30 %
Alcoa Corp AA 13,50 13,67 1,08 12,59 7,23 %
Kinross Gold Corporation (USA) KGC 9,50 9,66 0,80 8,86 7,22 %
iShares Silver Trust (ETF) SLV 24,00 24,24 1,85 22,39 7,19 %
First Majestic Silver Corp. AG 13,50 13,95 1,35 12,60 7,14 %
Boeing Co BA 165,00 165,10 11,05 154,05 7,11 %
Ambarella Inc AMBA 46,50 46,65 3,20 43,45 7,02 %
ProShares Trust UPRO 53,50 53,89 3,90 49,99 7,02 %
ONEOK, Inc. OKE 29,00 29,20 2,10 27,10 7,01 %
Etsy Inc ETSY 125,00 129,62 12,70 116,92 6,91 %
Dicks Sporting Goods Inc DKS 46,00 46,03 2,95 43,08 6,78 %
Shake Shack Inc SHAK 50,50 50,54 3,25 47,29 6,79 %
Snap Inc SNAP 21,50 21,77 1,63 20,14 6,78 %
Delta Air Lines, Inc. DAL 25,00 25,67 2,25 23,42 6,75 %
Market Vectors Oil Services ETF OIH 132,00 132,16 8,50 123,66 6,74 %
Coupa Software Inc COUP 312,50 313,23 20,40 292,83 6,72 %
Stratasys Ltd SSYS 15,50 15,83 1,30 14,53 6,68 %
Universal Display Corporation OLED 185,00 186,04 12,60 173,44 6,67 %
First Solar, Inc. FSLR 64,00 64,04 4,00 60,04 6,60 %
L Brands Inc LB 24,00 24,94 2,42 22,52 6,57 %
Lumentum Holdings Inc LITE 95,00 95,55 6,40 89,15 6,56 %
Urban Outfitters, Inc. URBN 18,00 18,39 1,50 16,89 6,57 %
HollyFrontier Corp HFC 26,00 26,05 1,65 24,40 6,56 %
Alliance Data Systems Corporation ADS 43,50 43,53 2,70 40,83 6,54 %
U.S. GLOBAL JETS ETF JETS 15,50 15,75 1,20 14,55 6,53 %
Tata Motors Limited (ADR) TTM 7,50 7,54 0,50 7,04 6,53 %
ACADIA Pharmaceuticals Inc. ACAD 43,50 43,55 2,70 40,85 6,49 %
EOG Resources Inc EOG 48,00 48,48 3,40 45,08 6,48 %
National-Oilwell Varco, Inc. NOV 11,50 11,75 0,95 10,80 6,48 %
Weibo Corp (ADR) WB 35,00 35,47 2,60 32,87 6,48 %
Spotify Technology SA SPOT 250,00 250,02 15,20 234,82 6,46 %
Western Digital Corp WDC 44,50 44,76 2,95 41,81 6,43 %
Wheaton Precious Metals Corp WPM 56,00 56,13 3,50 52,63 6,40 %
AMC Entertainment Holdings Inc AMC 4,00 4,10 0,34 3,76 6,38 %
Okta Inc OKTA 217,50 219,39 14,90 204,49 6,36 %
Ulta Beauty Inc ULTA 197,50 198,60 12,90 185,70 6,35 %
Hess Corp. HES 50,50 50,69 3,20 47,49 6,34 %
Burlington Stores Inc BURL 182,50 183,48 11,80 171,68 6,30 %
Halliburton Company HAL 15,00 15,11 1,00 14,11 6,31 %
Mosaic Co MOS 15,50 15,54 0,96 14,58 6,31 %
Rite Aid Corporation RAD 15,00 15,49 1,38 14,11 6,31 %
United States Natural Gas Fund, LP UNG 12,00 12,44 1,15 11,29 6,32 %
Tapestry Inc TPR 13,00 13,28 1,05 12,23 6,30 %
American Eagle Outfitters Inc AEO 10,50 10,93 1,05 9,88 6,28 %
Bed Bath & Beyond Inc. BBBY 11,00 11,44 1,09 10,35 6,28 %
NVIDIA Corporation NVDA 445,00 449,11 30,40 418,71 6,28 %
Pioneer Natural Resources Co PXD 99,50 99,55 5,90 93,65 6,25 %
Valero Energy Corporation VLO 53,00 53,03 3,15 49,88 6,26 %
iRobot Corporation IRBT 74,00 74,19 4,50 69,69 6,18 %
Expedia Group Inc EXPE 79,50 79,73 4,85 74,88 6,17 %
Toll Brothers Inc TOL 38,00 38,50 2,70 35,80 6,15 %
IQIYI Inc IQ 22,50 22,72 1,52 21,20 6,13 %
Marriott International Inc MAR 86,00 86,10 5,05 81,05 6,11 %
Harley-Davidson Inc HOG 25,50 25,90 1,85 24,05 6,03 %
PG&E Corporation PCG 9,00 9,03 0,54 8,49 6,01 %
Splunk Inc SPLK 210,00 211,03 12,90 198,13 5,99 %
Constellium SE CSTM 8,00 8,30 0,75 7,55 5,96 %
Lululemon Athletica Inc LULU 327,50 328,14 19,05 309,09 5,96 %
Mylan NV MYL 16,00 16,33 1,23 15,10 5,96 %
APHRIA INC APHA 4,50 4,89 0,64 4,25 5,88 %
3D Systems Corporation DDD 6,50 6,84 0,70 6,14 5,86 %
Goodyear Tire & Rubber Co GT 8,50 8,93 0,90 8,03 5,85 %
NetApp Inc. NTAP 43,00 43,23 2,61 40,62 5,86 %
JD.Com Inc(ADR) JD 64,00 64,57 4,10 60,47 5,84 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 52,50 52,95 3,35 49,60 5,85 %
Transocean LTD RIG 2,00 2,23 0,34 1,89 5,82 %
Yamana Gold Inc(USA) AUY 6,50 6,72 0,58 6,14 5,79 %
Capital One Financial Corp. COF 63,00 63,25 3,70 59,55 5,79 %
Momo Inc (ADR) MOMO 18,50 18,80 1,31 17,49 5,77 %
Match Group Inc MTCH 107,00 107,57 6,40 101,17 5,76 %
Skechers USA Inc SKX 28,50 28,80 1,85 26,95 5,75 %
iShares MSCI Brazil Index (ETF) EWZ 31,50 31,51 1,72 29,79 5,74 %
Barrick Gold Corp (USA) GOLD 29,50 29,75 1,85 27,90 5,73 %
Sarepta Therapeutics Inc SRPT 155,00 156,70 10,10 146,60 5,73 %
Canadian Solar Inc. CSIQ 23,50 23,98 1,75 22,23 5,71 %
RingCentral Inc RNG 295,00 295,94 16,90 279,04 5,72 %
Under Armour, Inc. UA 8,50 8,94 0,90 8,04 5,72 %
Papa John's Int'l, Inc. PZZA 97,50 97,75 5,50 92,25 5,69 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 11,50 11,80 0,92 10,88 5,70 %
Discover Financial Services DFS 48,50 48,74 2,85 45,89 5,69 %
Infinera Corp. INFN 8,00 8,12 0,55 7,57 5,68 %
Herbalife Nutrition Ltd HLF 51,50 51,94 3,20 48,74 5,66 %
Lennar Corporation LEN 72,50 72,72 4,10 68,62 5,65 %
Teladoc Health Inc TDOC 245,00 249,59 17,70 231,89 5,65 %
Clovis Oncology Inc CLVS 6,00 6,26 0,58 5,68 5,63 %
SYSCO Corporation SYY 54,00 54,12 3,00 51,12 5,63 %
Marathon Petroleum Corp MPC 37,50 37,68 2,17 35,51 5,60 %
Chemours Co CC 19,50 19,70 1,23 18,47 5,58 %
Five Below Inc FIVE 108,00 108,01 5,70 102,31 5,56 %
VanEck Vectors Gold Miners ETF GDX 44,00 44,39 2,71 41,68 5,57 %
Pinterest Inc PINS 34,00 34,92 2,71 32,21 5,56 %
EXACT Sciences Corporation EXAS 92,50 92,95 5,30 87,65 5,53 %
Align Technology, Inc. ALGN 287,50 288,09 15,60 272,49 5,51 %
ConocoPhillips COP 37,50 37,61 2,06 35,55 5,49 %
GoPro Inc GPRO 5,00 5,44 0,70 4,74 5,49 %
Ciena Corporation CIEN 60,00 60,40 3,50 56,90 5,45 %
Concho Resources Inc CXO 51,00 51,47 3,10 48,37 5,44 %
PulteGroup, Inc. PHM 44,00 44,13 2,40 41,73 5,44 %
Atlassian Corporation PLC TEAM 177,50 177,54 9,20 168,34 5,44 %
Coty Inc COTY 3,50 3,82 0,50 3,32 5,42 %
Fox Corp FOXA 26,50 26,69 1,55 25,14 5,41 %
Cirrus Logic, Inc. CRUS 68,50 68,51 3,50 65,01 5,37 %
Southwest Airlines Co LUV 31,00 31,41 1,99 29,42 5,37 %
Tandem Diabetes Care Inc TNDM 105,00 105,76 6,10 99,66 5,36 %
Autodesk, Inc. ADSK 237,50 239,98 14,50 225,48 5,33 %
Under Armour Inc UAA 9,50 9,93 0,91 9,02 5,32 %
Baidu Inc (ADR) BIDU 126,00 126,67 7,00 119,67 5,29 %
Nektar Therapeutics NKTR 21,50 21,92 1,50 20,42 5,29 %
Suncor Energy Inc. (USA) SU 16,00 16,10 0,90 15,20 5,26 %
Bausch Health Companies Inc BHC 18,50 18,98 1,40 17,58 5,23 %
HCA Healthcare Inc HCA 128,00 128,43 6,80 121,63 5,24 %
Cheniere Energy, Inc. LNG 52,00 52,12 2,70 49,42 5,22 %
Micron Technology, Inc. MU 51,00 51,33 2,86 48,47 5,22 %
Cree, Inc. CREE 72,00 72,34 3,90 68,44 5,20 %
Newmont Corporation NEM 70,00 70,25 3,70 66,55 5,18 %
Booking Holdings Inc BKNG 1.675,00 1.675,12 81,50 1.593,62 5,11 %
Activision Blizzard, Inc. ATVI 86,00 86,44 4,60 81,84 5,08 %
Cyberark Software Ltd CYBR 112,00 112,18 5,60 106,58 5,09 %
General Motors Company GM 25,50 25,82 1,55 24,27 5,07 %
ArcelorMittal SA (ADR) MT 11,00 11,41 0,94 10,47 5,06 %
NetEase Inc (ADR) NTES 477,50 479,78 25,30 454,48 5,07 %
Arista Networks Inc ANET 262,50 264,00 14,10 249,90 5,04 %
Occidental Petroleum Corporation OXY 15,00 15,75 1,47 14,28 5,04 %
Twitter Inc TWTR 36,00 36,37 2,10 34,27 5,05 %
Marvell Technology Group Ltd. MRVL 37,00 37,50 2,27 35,23 5,02 %
Citigroup Inc C 50,00 50,13 2,51 47,62 5,00 %
FireEye Inc FEYE 15,00 15,37 1,08 14,29 5,01 %
Applied Materials, Inc. AMAT 64,50 64,86 3,40 61,46 4,95 %
Cameco Corp (USA) CCJ 10,00 10,44 0,91 9,53 4,93 %
United Rentals, Inc. URI 160,00 160,84 8,35 152,49 4,92 %
Zynga Inc ZNGA 10,00 10,20 0,67 9,53 4,93 %
Schlumberger NV SLB 19,00 19,23 1,12 18,11 4,91 %
BlackBerry Ltd BB 4,50 4,75 0,46 4,29 4,90 %
General Electric Company GE 6,00 6,15 0,43 5,72 4,90 %
Phillips 66 PSX 61,50 61,85 3,20 58,65 4,86 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 80,00 80,19 3,90 76,29 4,86 %
VF Corp VFC 59,00 59,47 3,20 56,27 4,85 %
Alibaba Group Holding Ltd - ADR BABA 260,00 262,20 14,20 248,00 4,84 %
ProShares Short VIX Short-Term Futures ETF SVXY 34,00 34,43 2,00 32,43 4,84 %
Metlife Inc MET 36,50 36,91 2,07 34,84 4,76 %
Netflix Inc NFLX 505,00 509,64 27,65 481,99 4,77 %
Palo Alto Networks Inc PANW 252,50 254,92 13,85 241,07 4,74 %
Biogen Inc BIIB 275,00 276,08 13,50 262,58 4,73 %
ServiceNow Inc NOW 437,50 438,17 20,40 417,77 4,72 %
American International Group Inc AIG 29,00 29,71 2,01 27,70 4,69 %
D. R. Horton Inc DHI 67,00 67,35 3,35 64,00 4,69 %
Cabot Oil & Gas Corporation COG 19,50 19,63 1,00 18,63 4,67 %
CarMax, Inc KMX 99,00 99,40 4,80 94,60 4,65 %
Freeport-McMoRan Inc FCX 12,50 12,96 1,01 11,95 4,60 %
Hartford Financial Services Group Inc HIG 40,50 40,57 1,85 38,72 4,60 %
Nokia Oyj (ADR) NOK 5,00 5,10 0,32 4,78 4,60 %
U.S. Bancorp USB 36,00 36,23 1,82 34,41 4,61 %
Regeneron Pharmaceuticals Inc REGN 645,00 647,57 30,90 616,67 4,59 %
Skyworks Solutions Inc SWKS 145,00 145,28 6,65 138,63 4,59 %
Wells Fargo & Co WFC 24,00 24,23 1,28 22,95 4,60 %
Las Vegas Sands Corp. LVS 43,00 43,74 2,62 41,12 4,57 %
Plains All American Pipeline, L.P. PAA 8,00 8,35 0,70 7,65 4,58 %
Yandex NV YNDX 58,50 58,69 2,75 55,94 4,58 %
Illumina, Inc. ILMN 392,50 393,68 18,30 375,38 4,56 %
Jabil Inc JBL 35,00 35,13 1,65 33,48 4,54 %
Lam Research Corporation LRCX 382,50 384,96 19,10 365,86 4,55 %
KeyCorp KEY 12,00 12,08 0,60 11,48 4,53 %
Broadcom Inc AVGO 327,50 328,56 15,20 313,36 4,51 %
SPDR KBW Regional Banking (ETF) KRE 37,00 37,24 1,84 35,40 4,52 %
SPDR S&P Biotech (ETF) XBI 113,00 113,41 5,30 108,11 4,52 %
ProShares Ultra S&P500 (ETF) SSO 142,50 142,70 6,30 136,40 4,47 %
LyondellBasell Industries NV LYB 64,50 64,85 3,10 61,75 4,45 %
Amazon.com, Inc. AMZN 3.135,00 3.138,82 137,00 3.001,82 4,44 %
American Express Company AXP 93,00 93,20 4,15 89,05 4,44 %
Nucor Corporation NUE 43,00 43,02 1,85 41,17 4,44 %
Bank of America Corp BAC 25,00 25,01 1,07 23,94 4,43 %
salesforce.com, inc. CRM 200,00 201,41 9,90 191,51 4,43 %
Microchip Technology Inc. MCHP 107,00 107,31 4,85 102,46 4,43 %
PNC Financial Services Group Inc PNC 105,00 105,34 4,80 100,54 4,44 %
HP Inc HPQ 17,50 17,90 1,14 16,76 4,42 %
Workday Inc WDAY 180,00 181,53 9,15 172,38 4,42 %
Cardinal Health Inc CAH 57,50 57,83 2,75 55,08 4,39 %
Centene Corp CNC 62,50 62,64 2,77 59,87 4,39 %
DuPont de Nemours Inc DD 53,00 53,16 2,38 50,78 4,37 %
VMware, Inc. VMW 143,00 143,30 6,30 137,00 4,38 %
Energy Select Sector SPDR (ETF) XLE 37,00 37,04 1,59 35,45 4,37 %
Dollar Tree, Inc. DLTR 95,50 95,93 4,40 91,53 4,34 %
Cronos Group Inc. CRON 7,00 7,08 0,37 6,71 4,32 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 8,00 8,43 0,76 7,67 4,30 %
Fiserv Inc FISV 99,50 99,64 4,20 95,44 4,25 %
Vertex Pharmaceuticals Incorporated VRTX 275,00 275,71 11,90 263,81 4,24 %
Deere & Company DE 177,50 178,14 7,80 170,34 4,20 %
Anheuser Busch Inbev NV (ADR) BUD 55,50 55,73 2,45 53,28 4,17 %
Apple Inc. AAPL 435,00 438,81 21,10 417,71 4,14 %
Blackstone Group Inc BX 52,00 52,17 2,24 49,93 4,15 %
AstraZeneca plc (ADR) AZN 56,00 56,08 2,30 53,78 4,13 %
Molson Coors Beverage Co TAP 36,50 36,76 1,70 35,06 4,11 %
Take-Two Interactive Software Inc TTWO 177,50 177,62 7,10 170,52 4,09 %
Walt Disney Co DIS 117,00 117,42 5,00 112,42 4,07 %
JPMorgan Chase & Co. JPM 95,50 95,56 3,80 91,76 4,08 %
Hasbro, Inc. HAS 74,50 74,89 3,30 71,59 4,06 %
Mattel Inc MAT 11,00 11,37 0,80 10,57 4,07 %
Morgan Stanley MS 49,00 49,26 2,17 47,09 4,06 %
Stanley Black & Decker, Inc. SWK 152,50 154,66 8,10 146,56 4,05 %
United States Oil Fund LP (ETF) USO 29,50 29,79 1,44 28,35 4,06 %
Chipotle Mexican Grill, Inc. CMG 1.160,00 1.164,89 50,00 1.114,89 4,05 %
Facebook Inc FB 247,50 249,83 11,85 237,98 4,00 %
QUALCOMM, Inc. QCOM 110,00 110,92 5,15 105,77 4,00 %
T-Mobile Us Inc TMUS 108,00 108,39 4,55 103,84 4,01 %
Weyerhaeuser Co WY 27,50 27,84 1,40 26,44 4,01 %
Dollar General Corp. DG 195,00 195,43 7,90 187,53 3,98 %
Vodafone Group Plc (ADR) VOD 15,50 15,54 0,64 14,90 3,99 %
Apollo Global Management Inc APO 49,00 49,08 1,95 47,13 3,97 %
Flex Ltd FLEX 11,00 11,38 0,80 10,58 3,97 %
Humana Inc HUM 390,00 391,19 16,10 375,09 3,98 %
Nutrien Ltd. NTR 34,50 34,93 1,75 33,18 3,98 %
Cleveland-Cliffs Inc CLF 5,00 5,47 0,66 4,81 3,95 %
KLA Corp KLAC 202,50 204,73 9,90 194,83 3,94 %
Editas Medicine Inc EDIT 31,50 31,91 1,60 30,31 3,93 %
ProShares UltraShort S&P500 (ETF) SDS 16,50 16,86 0,98 15,88 3,90 %
Cigna Corp CI 172,50 173,54 7,50 166,04 3,89 %
Dow Inc DOW 41,00 41,31 1,84 39,47 3,88 %
Intuit Inc. INTU 310,00 310,64 12,20 298,44 3,87 %
Teck Resources Ltd (USA) TECK 10,50 10,53 0,42 10,11 3,86 %
Tilray Inc TLRY 8,50 8,69 0,50 8,19 3,85 %
Alexion Pharmaceuticals, Inc. ALXN 105,00 105,22 4,10 101,12 3,84 %
AmerisourceBergen Corp. ABC 104,00 104,77 4,60 100,17 3,82 %
Adobe Inc ADBE 445,00 446,95 18,35 428,60 3,83 %
AFLAC Incorporated AFL 35,00 35,06 1,35 33,71 3,83 %
KKR & Co Inc KKR 36,00 36,22 1,55 34,67 3,84 %
Microsoft Corporation MSFT 212,50 213,37 8,70 204,67 3,83 %
Xilinx, Inc. XLNX 107,00 107,75 4,70 103,05 3,83 %
Ross Stores, Inc. ROST 88,00 88,37 3,60 84,77 3,81 %
CF Industries Holdings, Inc. CF 32,00 32,38 1,55 30,83 3,80 %
eBay Inc EBAY 56,00 56,34 2,38 53,96 3,78 %
Edwards Lifesciences Corp EW 76,50 76,61 2,90 73,71 3,79 %
Electronic Arts Inc. EA 146,00 146,32 5,60 140,72 3,75 %
iShares Dow Jones US Home Const. (ETF) ITB 51,50 51,99 2,35 49,64 3,75 %
Kansas City Southern KSU 172,50 172,79 6,50 166,29 3,73 %
BP plc (ADR) BP 23,50 23,74 1,08 22,66 3,71 %
FedEx Corporation FDX 170,00 170,76 6,85 163,91 3,72 %
Intuitive Surgical, Inc. ISRG 680,00 683,35 27,70 655,65 3,71 %
Charles Schwab Corp SCHW 33,50 33,95 1,65 32,30 3,72 %
Bristol-Myers Squibb Co BMY 59,00 59,49 2,59 56,90 3,69 %
Livevol Forward Russell 2000 Index RUT 1.515,00 1.515,04 54,10 1.460,94 3,70 %
Seagate Technology PLC STX 45,00 45,39 1,99 43,40 3,69 %
iShares Russell 2000 Index (ETF) IWM 150,50 150,81 5,62 145,19 3,66 %
Market Vectors Semiconductor ETF SMH 171,50 171,70 6,25 165,45 3,66 %
Boston Scientific Corporation BSX 37,00 37,16 1,46 35,70 3,64 %
Caterpillar Inc. CAT 131,00 131,55 5,15 126,40 3,64 %
Target Corporation TGT 130,00 130,49 5,05 125,44 3,64 %
Akamai Technologies, Inc. AKAM 111,00 111,83 4,70 107,13 3,61 %
Cisco Systems, Inc. CSCO 47,50 47,67 1,83 45,84 3,62 %
NXP Semiconductors NV NXPI 120,00 120,91 5,10 115,81 3,62 %
Paypal Holdings Inc PYPL 195,00 197,41 9,20 188,21 3,61 %
Best Buy Co Inc BBY 100,00 100,54 4,00 96,54 3,58 %
Chevron Corporation CVX 86,50 86,55 3,05 83,50 3,59 %
S&P Global Inc SPGI 345,00 345,77 12,70 333,07 3,58 %
Enterprise Products Partners L.P. EPD 17,50 17,78 0,88 16,90 3,55 %
Anthem Inc ANTM 270,00 270,89 10,10 260,79 3,53 %
Tractor Supply Company TSCO 148,00 148,24 5,30 142,94 3,54 %
Intel Corporation INTC 49,00 49,14 1,81 47,33 3,53 %
Domino's Pizza, Inc. DPZ 390,00 391,78 15,00 376,78 3,51 %
Bank of New York Mellon Corp BK 35,50 35,85 1,55 34,30 3,50 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 32,00 32,33 1,41 30,92 3,49 %
Himax Technologies, Inc. (ADR) HIMX 4,00 4,37 0,50 3,87 3,49 %
SPDR S&P Homebuilders (ETF) XHB 50,00 50,06 1,75 48,31 3,50 %
Starbucks Corporation SBUX 75,00 75,14 2,66 72,48 3,48 %
Monster Beverage Corp MNST 78,00 78,04 2,65 75,39 3,46 %
Texas Instruments Incorporated TXN 132,00 132,28 4,70 127,58 3,46 %
AURORA CANNABIS INC. ACB 10,50 10,73 0,58 10,15 3,45 %
Corning Incorporated GLW 31,00 31,20 1,23 29,97 3,44 %
iShares NASDAQ Biotechnology Index (ETF) IBB 137,50 137,60 4,65 132,95 3,42 %
Becton Dickinson and Co BDX 282,50 282,91 9,70 273,21 3,40 %
Medtronic PLC MDT 96,00 96,30 3,45 92,85 3,39 %
Whirlpool Corporation WHR 165,00 167,49 7,90 159,59 3,39 %
Goldman Sachs Group Inc GS 200,00 201,65 8,15 193,50 3,36 %
Home Depot Inc HD 267,50 267,81 9,00 258,81 3,36 %
Ford Motor Company F 6,50 6,86 0,57 6,29 3,34 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 270,00 270,44 9,17 261,27 3,34 %
Cognizant Technology Solutions Corp CTSH 67,50 67,93 2,60 65,33 3,32 %
Liberty Global PLC LBTYA 23,00 23,36 1,10 22,26 3,32 %
Constellation Brands, Inc. STZ 170,00 171,69 7,10 164,59 3,29 %
SPDR S&P Metals and Mining (ETF) XME 23,50 23,76 1,01 22,75 3,30 %
CSX Corporation CSX 70,50 70,76 2,50 68,26 3,28 %
Juniper Networks, Inc. JNPR 25,50 25,52 0,83 24,69 3,28 %
Xtrackers Harvest CSI 300 China A-Shares ETF ASHR 34,50 34,67 1,26 33,41 3,26 %
Alphabet Inc GOOGL 1.470,00 1.473,30 49,50 1.423,80 3,24 %
NRG Energy Inc NRG 34,00 34,03 1,10 32,93 3,25 %
Nike Inc NKE 97,00 97,32 3,35 93,97 3,22 %
Liberty Global Inc LBTYK 22,50 22,75 0,95 21,80 3,21 %
Google Inc. GOOG 1.465,00 1.466,00 46,20 1.419,80 3,18 %
UnitedHealth Group Inc UNH 302,50 304,55 11,35 293,20 3,17 %
Royal Dutch Shell plc (ADR) A 31,00 31,35 1,30 30,05 3,16 %
Canopy Growth Corporation CGC 19,00 19,32 0,90 18,42 3,15 %
Northrop Grumman Corporation NOC 325,00 325,19 10,10 315,09 3,15 %
Abbott Laboratories ABT 99,50 99,98 3,50 96,48 3,13 %
Sony Corp (ADR) SNE 83,00 83,38 2,90 80,48 3,13 %
Campbell Soup Company CPB 50,00 50,44 1,95 48,49 3,11 %
Analog Devices, Inc. ADI 117,00 117,18 3,70 113,48 3,10 %
Conagra Brands Inc CAG 38,00 38,06 1,20 36,86 3,09 %
Clorox Co CLX 237,50 237,58 7,20 230,38 3,09 %
Fitbit Inc FIT 6,00 6,42 0,60 5,82 3,09 %
Honeywell International Inc. HON 147,00 147,33 4,75 142,58 3,10 %
Mastercard Inc MA 312,50 314,58 11,40 303,18 3,07 %
Philip Morris International Inc. PM 77,00 77,12 2,42 74,70 3,08 %
CenterPoint Energy, Inc. CNP 19,00 19,48 1,05 18,43 3,06 %
CVS Health Corp CVS 64,50 65,00 2,42 62,58 3,07 %
TJX Companies Inc TJX 53,00 53,28 1,85 51,43 3,05 %
Zoetis Inc ZTS 155,00 155,60 5,20 150,40 3,06 %
Gilead Sciences, Inc. GILD 70,50 70,90 2,48 68,42 3,04 %
Hewlett Packard Enterprise Co HPE 9,50 9,97 0,75 9,22 3,04 %
AbbVie Inc ABBV 94,00 94,29 3,05 91,24 3,02 %
SPDR Gold Trust (ETF) GLD 189,50 189,54 5,60 183,94 3,02 %
International Paper Co IP 35,00 35,27 1,30 33,97 3,03 %
American Tower Corp AMT 260,00 260,22 7,80 252,42 3,00 %
AutoZone, Inc. AZO 1.205,00 1.206,56 36,50 1.170,06 2,99 %
GrubHub Inc GRUB 72,50 72,99 2,58 70,41 2,97 %
iShares US Real Estate ETF IYR 82,00 82,04 2,41 79,63 2,98 %
iShares MSCI South Korea Index Fund(ETF) EWY 61,50 61,76 2,01 59,75 2,94 %
Comcast Corporation CMCSA 43,00 43,21 1,43 41,78 2,92 %
Centurylink Inc CTL 9,50 9,89 0,66 9,23 2,93 %
Walmart Inc WMT 131,00 131,62 4,35 127,27 2,93 %
Technology Select Sector SPDR Fund XLK 113,00 113,43 3,65 109,78 2,93 %
Oracle Corporation ORCL 56,00 56,01 1,60 54,41 2,92 %
Johnson Controls International PLC JCI 38,00 38,38 1,45 36,93 2,90 %
Automatic Data Processing Inc ADP 136,00 136,79 4,60 132,19 2,88 %
F5 Networks, Inc. FFIV 140,00 140,68 4,60 136,08 2,88 %
SPDR EURO STOXX 50 ETF FEZ 37,50 37,55 1,10 36,45 2,87 %
Merck & Co., Inc. MRK 81,50 81,68 2,45 79,23 2,87 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 58,50 58,53 1,65 56,88 2,85 %
AGNC Investment Corp AGNC 13,50 13,56 0,43 13,13 2,82 %
Global X FTSE Greece 20 ETF GREK 20,00 20,35 0,90 19,45 2,83 %
Yum! Brands, Inc. YUM 91,50 91,83 2,85 88,98 2,83 %
Cboe Global Markets Inc CBOE 85,50 85,71 2,55 83,16 2,81 %
Walgreens Boots Alliance Inc WBA 40,50 40,94 1,55 39,39 2,82 %
Pfizer Inc. PFE 38,00 38,39 1,42 36,97 2,79 %
Cummins Inc. CMI 192,50 193,02 5,70 187,32 2,77 %
Illinois Tool Works Inc. ITW 182,50 184,99 7,40 177,59 2,76 %
Ferrari NV RACE 185,00 185,52 5,50 180,02 2,77 %
Tyson Foods, Inc. TSN 65,00 65,13 1,87 63,26 2,75 %
Archer-Daniels-Midland Co ADM 42,50 42,72 1,35 41,37 2,73 %
Fiat Chrysler Automobiles NV FCAU 11,00 11,06 0,35 10,71 2,71 %
Norfolk Southern Corp. NSC 190,00 192,40 7,40 185,00 2,70 %
Olin Corporation OLN 11,00 11,46 0,75 10,71 2,71 %
Union Pacific Corporation UNP 172,50 173,70 5,75 167,95 2,71 %
Lockheed Martin Corporation LMT 375,00 378,00 12,80 365,20 2,68 %
iShares MSCI United Kingdom Index (ETF) EWU 26,50 26,51 0,70 25,81 2,67 %
Emerson Electric Co. EMR 61,00 61,93 2,51 59,42 2,66 %
Amgen, Inc. AMGN 242,50 243,68 7,40 236,28 2,63 %
Kroger Co KR 35,00 35,39 1,29 34,10 2,64 %
McKesson Corporation MCK 155,00 157,02 6,00 151,02 2,64 %
SPDR S&P MidCap 400 ETF MDY 345,00 345,33 9,20 336,13 2,64 %
AT&T Inc. T 30,00 30,02 0,79 29,23 2,63 %
TD Ameritrade Holding Corp. AMTD 36,50 36,77 1,20 35,57 2,60 %
Visa Inc V 190,00 192,34 7,15 185,19 2,60 %
E*TRADE Financial Corp ETFC 51,00 51,27 1,55 49,72 2,57 %
Hormel Foods Corp HRL 51,00 51,12 1,40 49,72 2,57 %
Coca-Cola Co KO 46,50 46,70 1,37 45,33 2,58 %
Williams Companies Inc WMB 21,00 21,35 0,88 20,47 2,59 %
SPDR S&P 500 ETF Trust SPY 330,00 330,02 8,24 321,78 2,55 %
Berkshire Hathaway Inc. class B B 200,00 200,31 5,25 195,06 2,53 %
BlackRock, Inc. BLK 570,00 571,04 15,00 556,04 2,51 %
Kraft Heinz Co KHC 35,00 35,09 0,95 34,14 2,52 %
Exxon Mobil Corporation XOM 43,00 43,48 1,53 41,95 2,50 %
CME Group Inc CME 162,50 163,10 4,50 158,60 2,46 %
Citrix Systems, Inc. CTXS 142,00 142,69 4,10 138,59 2,46 %
Eli Lilly And Co LLY 152,50 154,85 6,00 148,85 2,45 %
Materials Select Sector SPDR XLB 60,50 60,82 1,77 59,05 2,46 %
Alerian MLP AMLP 24,00 24,49 1,06 23,43 2,43 %
Ishares China Large-Cap Etf FXI 42,50 42,84 1,35 41,49 2,43 %
General Dynamics Corporation GD 147,00 147,22 3,70 143,52 2,42 %
iShares MSCI Emerging Markets Indx (ETF) EEM 44,00 44,16 1,19 42,97 2,41 %
UltraShort Lehman 20+ Trsy ProShares TBT 14,00 14,40 0,73 13,67 2,41 %
Mondelez International Inc MDLZ 55,50 55,58 1,38 54,20 2,40 %
SPDR Dow Jones Industrial Average ETF DIA 268,00 268,38 6,60 261,78 2,38 %
Consolidated Edison, Inc. ED 75,50 75,90 2,15 73,75 2,37 %
iShares MSCI India ETF INDA 32,00 32,39 1,13 31,26 2,37 %
iShares S&P 500 Index (ETF) IVV 331,00 331,34 8,00 323,34 2,37 %
Altria Group Inc MO 41,50 41,61 1,07 40,54 2,37 %
Standard & Poors 500 Index SPX 3.300,00 3.306,51 82,10 3.224,41 2,34 %
S&P 500 Mini-SPX Options Index XSP 330,00 330,65 8,17 322,48 2,33 %
Mcdonald's Corp MCD 197,50 199,36 6,30 193,06 2,30 %
Financial Select Sector SPDR Fund XLF 23,50 23,99 1,02 22,97 2,31 %
Hershey Co HSY 144,00 144,30 3,50 140,80 2,27 %
SPDR S&P Retail (ETF) XRT 48,50 48,99 1,57 47,42 2,28 %
Charter Communications Inc CHTR 595,00 600,00 18,10 581,90 2,25 %
Southern Co SO 54,00 54,44 1,62 52,82 2,23 %
Accenture Plc ACN 225,00 227,23 7,10 220,13 2,21 %
3M Co MMM 150,00 151,24 4,45 146,79 2,19 %
S&P 100 Index RTH OEX 1.520,00 1.524,36 36,70 1.487,66 2,17 %
VanEck Vectors Russia ETF RSX 22,00 22,39 0,86 21,53 2,18 %
Colgate-Palmolive Company CL 76,50 76,76 1,87 74,89 2,15 %
Deutsche Bank AG (USA) DB 9,00 9,25 0,44 8,81 2,16 %
Baxter International Inc BAX 80,00 81,07 2,75 78,32 2,15 %
Eaton Corporation PLC ETN 94,50 94,65 2,10 92,55 2,11 %
Costco Wholesale Corporation COST 337,50 339,82 9,25 330,57 2,10 %
iShares Gold Trust(ETF) IAU 19,00 19,26 0,65 18,61 2,10 %
S&P 100 Index (European Style) XEO 1.520,00 1.524,36 35,70 1.488,66 2,11 %
Industrial Select Sector SPDR Fund XLI 72,00 72,21 1,69 70,52 2,10 %
Utilities SPDR (ETF) XLU 60,50 60,82 1,55 59,27 2,08 %
iShares MSCI Japan ETF EWJ 56,00 56,04 1,17 54,87 2,06 %
Genworth Financial Inc GNW 2,00 2,10 0,14 1,96 2,04 %
Johnson & Johnson JNJ 147,00 147,21 3,15 144,06 2,04 %
Kinder Morgan Inc KMI 14,00 14,50 0,78 13,72 2,04 %
Southwestern Energy Company SWN 2,50 2,93 0,48 2,45 2,04 %
Navistar International Corp NAV 32,00 32,27 0,90 31,37 2,01 %
WisdomTree India Earnings EPI 22,00 22,27 0,70 21,57 1,99 %
PepsiCo, Inc. PEP 137,00 137,47 3,15 134,32 2,00 %
Consumer Discretionary SPDR (ETF) XLY 137,50 137,81 2,97 134,84 1,97 %
HSBC Holdings plc (ADR) HSBC 21,50 21,90 0,81 21,09 1,94 %
Annaly Capital Management, Inc. NLY 7,00 7,33 0,46 6,87 1,94 %
PPG Industries, Inc. PPG 107,00 107,80 2,80 105,00 1,90 %
Procter & Gamble Co PG 133,00 133,80 3,25 130,55 1,88 %
International Business Machines Corp. IBM 125,00 125,86 3,15 122,71 1,87 %
GlaxoSmithKline plc (ADR) GSK 41,00 41,26 1,00 40,26 1,84 %
Synchrony Financial SYF 22,50 22,65 0,55 22,10 1,81 %
Vanguard Emerging Markets Stock Index Fd VWO 43,50 43,83 1,10 42,73 1,80 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 171,50 171,56 3,05 168,51 1,77 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 21,50 21,68 0,55 21,13 1,75 %
Health Care SPDR (ETF) XLV 106,00 106,16 1,86 104,30 1,63 %
iShares MSCI EAFE Index Fund (ETF) EFA 63,50 63,61 1,12 62,49 1,62 %
Davita Inc DVA 80,00 83,57 4,80 78,77 1,56 %
Kimberly Clark Corp KMB 155,00 156,30 3,40 152,90 1,37 %
United Parcel Service, Inc. UPS 140,00 144,76 6,65 138,11 1,37 %
Verizon Communications Inc. VZ 57,00 57,92 1,68 56,24 1,35 %
Energy Transfer LP ET 6,50 6,91 0,48 6,43 1,09 %
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.