In the Money Covered Calls for 09/25/2020 - 44 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
Inovio Pharmaceuticals Inc INO 18,50 18,99 4,50 14,49 27,67 %
Mallinckrodt PLC MNK 1,50 1,50 0,30 1,20 24,48 %
Overstock.com Inc OSTK 95,50 95,74 18,70 77,04 23,96 %
Nio Inc - ADR NIO 14,00 14,20 2,62 11,58 20,90 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 21,00 21,41 4,00 17,41 20,62 %
Novavax, Inc. NVAX 177,50 178,58 28,35 150,23 18,15 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 10,50 10,54 1,60 8,94 17,45 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 160,00 161,68 24,90 136,78 16,98 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 60,00 60,30 9,00 51,30 16,96 %
Genworth Financial Inc GNW 2,50 2,67 0,53 2,14 16,82 %
Plug Power Inc PLUG 12,00 12,04 1,69 10,35 15,93 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 3,00 3,12 0,50 2,62 14,72 %
Signet Jewelers Ltd. SIG 14,00 14,07 1,85 12,22 14,57 %
Norwegian Cruise Line Holdings Ltd NCLH 15,00 15,14 2,00 13,14 14,16 %
Dave & Buster's Entertainment Inc PLAY 15,00 15,04 1,90 13,14 14,16 %
Moderna Inc MRNA 72,00 72,04 8,95 63,09 14,12 %
Alpha Pro Tech, Ltd. APT 17,50 17,81 2,46 15,35 14,01 %
Carnival Corp CCL 15,00 15,43 2,25 13,18 13,81 %
Newage Inc NBEV 2,00 2,22 0,45 1,77 12,99 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 25,50 25,77 3,20 22,57 12,98 %
Direxion Daily Gold Miners Bear 3X Shares DUST 17,50 17,62 2,12 15,50 12,90 %
Fastly Inc FSLY 75,00 78,15 11,70 66,45 12,87 %
AURORA CANNABIS INC. ACB 10,00 10,23 1,36 8,87 12,74 %
Direxion Technology Bear 3X Shares TECS 15,50 15,65 1,90 13,75 12,69 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 100,00 102,80 14,00 88,80 12,61 %
Nordstrom, Inc. JWN 16,50 16,90 2,23 14,67 12,47 %
SunPower Corporation SPWR 12,00 12,14 1,47 10,67 12,46 %
Groupon Inc GRPN 24,00 24,90 3,55 21,35 12,41 %
Peloton Interactive Inc PTON 67,00 67,07 7,40 59,67 12,28 %
Tilray Inc TLRY 7,50 7,98 1,30 6,68 12,28 %
Abercrombie & Fitch Co. ANF 10,50 10,51 1,15 9,36 12,24 %
Direxion Daily Small Cap Bear 3X Shares TZA 15,00 15,28 1,90 13,38 12,11 %
Terra Nova Holding Ltd (Bermuda) TNA 36,00 36,12 4,00 32,12 12,08 %
Royal Caribbean Cruises Ltd RCL 56,00 57,31 7,20 50,11 11,75 %
ProShares UltraPro Short QQQ SQQQ 5,50 5,62 0,70 4,92 11,76 %
ProShares UltraPro QQQ TQQQ 125,00 125,28 13,35 111,93 11,68 %
Penn National Gaming, Inc PENN 45,00 45,41 5,10 40,31 11,63 %
Caesars Entertainment Inc CZR 38,00 38,20 4,15 34,05 11,60 %
Nutanix Inc NTNX 22,50 22,52 2,36 20,16 11,61 %
Hecla Mining Company HL 6,00 6,22 0,84 5,38 11,52 %
MannKind Corporation MNKD 1,50 1,59 0,25 1,34 11,52 %
Amarin Corporation plc (ADR) AMRN 6,50 7,00 1,17 5,83 11,49 %
Rite Aid Corporation RAD 15,50 15,63 1,71 13,92 11,35 %
United Airlines Holdings Inc UAL 37,00 37,53 4,25 33,28 11,16 %
Gap Inc GPS 14,50 14,64 1,59 13,05 11,11 %
SeaWorld Entertainment Inc SEAS 17,50 17,90 2,15 15,75 11,11 %
Revolve Group Inc RVLV 19,00 19,01 1,90 17,11 11,05 %
Wayfair Inc W 297,50 298,01 29,70 268,31 10,88 %
Slack Technologies Inc WORK 28,00 28,11 2,80 25,31 10,63 %
Stamps.com Inc. STMP 297,50 299,09 30,10 268,99 10,60 %
SAGE Therapeutics Inc SAGE 53,00 53,23 5,30 47,93 10,58 %
HUYA Inc - ADR HUYA 24,00 24,04 2,30 21,74 10,40 %
Apache Corporation APA 16,00 16,27 1,76 14,51 10,23 %
Direxion Daily Brazil Bull 3X Shares BRZU 85,50 85,76 8,20 77,56 10,24 %
Direxion Daily Financial Bear 3X Shares FAZ 14,00 14,15 1,45 12,70 10,24 %
Macy's Inc M 7,00 7,15 0,80 6,35 10,24 %
Tesla Inc TSLA 1.415,00 1.419,49 135,00 1.284,49 10,16 %
Lumber Liquidators Holdings Inc LL 22,50 22,52 2,05 20,47 9,92 %
MGM Resorts International MGM 21,50 21,65 2,09 19,56 9,92 %
Coty Inc COTY 4,00 4,24 0,60 3,64 9,89 %
iShares Silver Trust (ETF) SLV 26,50 27,00 2,88 24,12 9,87 %
Bed Bath & Beyond Inc. BBBY 12,50 12,67 1,29 11,38 9,84 %
Zoom Video Communications Inc ZM 247,50 249,81 24,50 225,31 9,85 %
Sea Ltd (ADR) SE 120,00 122,69 13,35 109,34 9,75 %
LYFT Inc LYFT 31,00 31,06 2,81 28,25 9,73 %
Direxion Daily Financial Bull 3X Shares FAS 38,00 38,19 3,50 34,69 9,55 %
Continental Resources, Inc. CLR 18,00 18,49 2,05 16,44 9,49 %
Kohl's Corporation KSS 22,50 22,86 2,31 20,55 9,49 %
American Airlines Group Inc AAL 13,50 14,00 1,66 12,34 9,42 %
Teladoc Health Inc TDOC 192,50 193,72 17,80 175,92 9,42 %
Direxion Daily China Bull 3x Shares YINN 15,00 15,21 1,50 13,71 9,41 %
RH RH 310,00 311,77 28,40 283,37 9,40 %
Editas Medicine Inc EDIT 35,00 35,50 3,50 32,00 9,38 %
Alliance Data Systems Corporation ADS 47,00 47,28 4,30 42,98 9,35 %
Ultra DJ-AIG Crude Oil ProShares UCO 32,50 32,65 2,91 29,74 9,28 %
Cloudera Inc CLDR 11,00 11,27 1,20 10,07 9,24 %
Cleveland-Cliffs Inc CLF 6,00 6,02 0,53 5,49 9,24 %
L Brands Inc LB 27,00 27,49 2,77 24,72 9,22 %
Chewy Inc CHWY 53,00 53,43 4,90 48,53 9,21 %
Carvana Co CVNA 187,50 189,91 18,15 171,76 9,16 %
Direxion Energy Bull 3X Shares ERX 15,00 15,19 1,45 13,74 9,17 %
Mongodb Inc MDB 190,00 191,79 17,60 174,19 9,08 %
SmileDirectClub Inc SDC 8,50 8,93 1,14 7,79 9,08 %
Southwestern Energy Company SWN 3,00 3,12 0,37 2,75 9,09 %
Occidental Petroleum Corporation OXY 16,00 16,47 1,80 14,67 9,07 %
Wynn Resorts, Limited WYNN 80,00 81,44 8,05 73,39 9,01 %
Roku Inc ROKU 150,00 150,40 12,75 137,65 8,97 %
Vipshop Holdings Ltd - ADR VIPS 22,00 22,14 1,95 20,19 8,96 %
Zscaler Inc ZS 120,00 122,43 12,25 110,18 8,91 %
Coupa Software Inc COUP 285,00 286,38 24,60 261,78 8,87 %
Delta Air Lines, Inc. DAL 29,00 29,33 2,69 26,64 8,86 %
Foot Locker, Inc. FL 29,50 29,62 2,52 27,10 8,86 %
Crispr Therapeutics AG CRSP 90,50 90,75 7,60 83,15 8,84 %
StoneCo Ltd STNE 47,00 47,18 4,00 43,18 8,85 %
JOYY Inc (ADR) YY 77,50 77,63 6,40 71,23 8,80 %
First Majestic Silver Corp. AG 12,50 12,97 1,48 11,49 8,79 %
Pinduoduo Inc - ADR PDD 85,00 87,49 9,35 78,14 8,78 %
Tapestry Inc TPR 15,00 15,44 1,65 13,79 8,77 %
Square Inc SQ 139,00 139,26 11,45 127,81 8,76 %
Docusign Inc DOCU 195,00 198,38 18,85 179,53 8,62 %
Urban Outfitters, Inc. URBN 19,00 19,45 1,95 17,50 8,57 %
Capri Holdings Ltd CPRI 16,50 16,86 1,66 15,20 8,55 %
Canada Goose Holdings inc. GOOS 24,50 24,82 2,25 22,57 8,55 %
Beyond Meat Inc BYND 127,00 127,46 10,40 117,06 8,49 %
Marathon Oil Corporation MRO 6,00 6,04 0,51 5,53 8,50 %
Trade Desk Inc TTD 465,00 466,69 38,10 428,59 8,50 %
Stitch Fix Inc SFIX 22,00 22,25 1,97 20,28 8,48 %
Market Vectors Junior Gold Miners ETF GDXJ 60,50 60,63 4,85 55,78 8,46 %
WW International Inc WW 24,00 24,34 2,20 22,14 8,40 %
Chemours Co CC 20,50 20,58 1,66 18,92 8,35 %
Devon Energy Corp DVN 12,50 12,64 1,10 11,54 8,32 %
Snap Inc SNAP 22,00 22,03 1,72 20,31 8,32 %
Tripadvisor Inc TRIP 21,00 21,17 1,78 19,39 8,30 %
Range Resources Corp. RRC 8,00 8,43 1,04 7,39 8,25 %
ProShares Trust SPXU 9,00 9,07 0,75 8,32 8,17 %
ProShares VIX Short-Term Futures ETF VIXY 21,00 21,12 1,70 19,42 8,14 %
Boeing Co BA 177,50 179,40 15,20 164,20 8,10 %
Transocean LTD RIG 2,00 2,37 0,52 1,85 8,11 %
Shopify Inc (US) SHOP 1.000,00 1.005,00 79,90 925,10 8,10 %
Ambarella Inc AMBA 46,50 46,63 3,60 43,03 8,06 %
Advanced Micro Devices, Inc. AMD 82,00 82,24 6,35 75,89 8,05 %
Yelp Inc YELP 23,00 23,04 1,75 21,29 8,03 %
Crowdstrike Holdings Inc CRWD 95,00 97,04 9,05 87,99 7,97 %
Momo Inc (ADR) MOMO 20,00 20,47 1,93 18,54 7,87 %
Alcoa Corp AA 15,50 15,57 1,20 14,37 7,86 %
Under Armour, Inc. UA 9,50 9,61 0,80 8,81 7,83 %
Etsy Inc ETSY 134,00 134,73 10,45 124,28 7,82 %
GameStop Corp. GME 4,00 4,33 0,62 3,71 7,82 %
ProShares Trust UPRO 56,50 56,63 4,20 52,43 7,76 %
ONEOK, Inc. OKE 30,00 30,22 2,35 27,87 7,64 %
DISH Network Corp DISH 35,00 35,37 2,85 32,52 7,63 %
Cree, Inc. CREE 73,50 73,74 5,40 68,34 7,55 %
APHRIA INC APHA 4,50 4,62 0,44 4,18 7,53 %
U.S. GLOBAL JETS ETF JETS 17,00 17,46 1,65 15,81 7,53 %
Expedia Group Inc EXPE 84,50 84,93 6,30 78,63 7,47 %
Lumentum Holdings Inc LITE 88,00 88,08 6,20 81,88 7,47 %
Tenet Healthcare Corp THC 29,50 29,75 2,30 27,45 7,47 %
Tandem Diabetes Care Inc TNDM 100,00 100,25 7,20 93,05 7,47 %
Under Armour Inc UAA 10,50 10,72 0,95 9,77 7,47 %
RingCentral Inc RNG 265,00 265,46 18,80 246,66 7,44 %
Pinterest Inc PINS 35,50 35,79 2,74 33,05 7,41 %
Fluor Corporation (NEW) FLR 11,50 11,96 1,25 10,71 7,38 %
Market Vectors Oil Services ETF OIH 140,00 140,28 9,90 130,38 7,38 %
Weibo Corp (ADR) WB 35,00 35,36 2,75 32,61 7,33 %
Shake Shack Inc SHAK 52,00 52,26 3,80 48,46 7,30 %
Ulta Beauty Inc ULTA 217,50 219,12 16,40 202,72 7,29 %
United States Steel Corporation X 7,50 7,88 0,89 6,99 7,30 %
Kinross Gold Corporation (USA) KGC 9,00 9,32 0,93 8,39 7,27 %
Immunomedics, Inc. IMMU 40,50 40,96 3,20 37,76 7,26 %
NVIDIA Corporation NVDA 445,00 446,61 31,60 415,01 7,23 %
Toll Brothers Inc TOL 39,50 39,95 3,10 36,84 7,21 %
Wheaton Precious Metals Corp WPM 52,50 52,77 3,80 48,97 7,21 %
Yeti Holdings Inc YETI 47,50 47,86 3,55 44,31 7,20 %
Scientific Games Corp SGMS 20,00 20,21 1,55 18,66 7,18 %
JD.Com Inc(ADR) JD 61,00 61,49 4,50 56,99 7,04 %
Match Group Inc MTCH 115,00 115,67 8,20 107,47 7,01 %
Twilio Inc TWLO 245,00 250,00 21,00 229,00 6,99 %
Valero Energy Corporation VLO 53,50 53,56 3,55 50,01 6,98 %
EXACT Sciences Corporation EXAS 85,00 85,02 5,55 79,47 6,96 %
Infinera Corp. INFN 8,00 8,03 0,55 7,48 6,95 %
Bausch Health Companies Inc BHC 17,50 17,72 1,35 16,37 6,90 %
Lululemon Athletica Inc LULU 342,50 344,23 23,85 320,38 6,90 %
Discover Financial Services DFS 53,50 53,76 3,70 50,06 6,87 %
Southwest Airlines Co LUV 34,50 34,99 2,71 32,28 6,88 %
Canadian Solar Inc. CSIQ 24,00 24,46 2,00 22,46 6,86 %
Mercadolibre Inc MELI 1.100,00 1.109,99 80,50 1.029,49 6,85 %
ArcelorMittal SA (ADR) MT 12,00 12,27 1,04 11,23 6,86 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 56,00 56,16 3,75 52,41 6,85 %
Halliburton Company HAL 15,50 15,62 1,11 14,51 6,82 %
IQIYI Inc IQ 22,00 22,50 1,90 20,60 6,80 %
Olin Corporation OLN 11,00 11,30 1,00 10,30 6,80 %
Synchrony Financial SYF 24,50 24,59 1,65 22,94 6,80 %
Concho Resources Inc CXO 53,00 53,24 3,60 49,64 6,77 %
iRobot Corporation IRBT 70,00 70,37 4,80 65,57 6,76 %
United States Natural Gas Fund, LP UNG 12,00 12,33 1,09 11,24 6,76 %
Las Vegas Sands Corp. LVS 47,00 47,53 3,50 44,03 6,75 %
Freeport-McMoRan Inc FCX 14,00 14,39 1,27 13,12 6,71 %
Baidu Inc (ADR) BIDU 125,00 125,06 7,90 117,16 6,69 %
Hess Corp. HES 55,00 55,15 3,60 51,55 6,69 %
Mosaic Co MOS 18,00 18,41 1,54 16,87 6,70 %
Alibaba Group Holding Ltd - ADR BABA 247,50 248,09 16,05 232,04 6,66 %
Uber Technologies Inc UBER 32,00 32,23 2,23 30,00 6,67 %
Okta Inc OKTA 195,00 199,60 16,75 182,85 6,64 %
Zillow Group, Inc. Class C Z 77,00 79,35 7,15 72,20 6,65 %
Goodyear Tire & Rubber Co GT 9,50 9,86 0,95 8,91 6,62 %
Energy Transfer LP ET 6,50 6,52 0,42 6,10 6,60 %
Spotify Technology SA SPOT 247,50 249,00 16,80 232,20 6,59 %
Dicks Sporting Goods Inc DKS 46,50 46,63 3,00 43,63 6,58 %
Burlington Stores Inc BURL 180,00 182,17 13,20 168,97 6,53 %
Tata Motors Limited (ADR) TTM 8,00 8,21 0,70 7,51 6,52 %
VanEck Vectors Gold Miners ETF GDX 42,00 42,41 2,97 39,44 6,49 %
Marvell Technology Group Ltd. MRVL 35,00 35,35 2,48 32,87 6,48 %
Capital One Financial Corp. COF 67,00 67,43 4,50 62,93 6,47 %
National-Oilwell Varco, Inc. NOV 12,00 12,42 1,15 11,27 6,48 %
Splunk Inc SPLK 197,50 197,90 12,35 185,55 6,44 %
HollyFrontier Corp HFC 26,00 26,13 1,70 24,43 6,43 %
Ciena Corporation CIEN 60,50 60,56 3,70 56,86 6,40 %
YPF SA (ADR) YPF 6,00 6,24 0,60 5,64 6,38 %
Harley-Davidson Inc HOG 27,00 27,24 1,85 25,39 6,34 %
Lennar Corporation LEN 74,50 74,51 4,40 70,11 6,26 %
Constellium SE CSTM 8,50 8,85 0,85 8,00 6,25 %
Papa John's Int'l, Inc. PZZA 94,00 94,23 5,70 88,53 6,18 %
Skechers USA Inc SKX 30,00 30,11 1,85 28,26 6,16 %
Applied Optoelectronics Inc AAOI 13,50 13,82 1,10 12,72 6,13 %
Autodesk, Inc. ADSK 230,00 231,91 15,15 216,76 6,11 %
EOG Resources Inc EOG 50,00 50,47 3,35 47,12 6,11 %
Marathon Petroleum Corp MPC 37,00 37,12 2,25 34,87 6,11 %
United Rentals, Inc. URI 180,00 181,17 11,50 169,67 6,09 %
Micron Technology, Inc. MU 49,00 49,14 2,93 46,21 6,04 %
Twitter Inc TWTR 37,00 37,45 2,56 34,89 6,05 %
Five Below Inc FIVE 106,00 106,97 7,00 99,97 6,03 %
Barrick Gold Corp (USA) GOLD 28,50 28,72 1,84 26,88 6,03 %
Sarepta Therapeutics Inc SRPT 157,50 159,16 10,60 148,56 6,02 %
Atlassian Corporation PLC TEAM 165,00 165,95 10,30 155,65 6,01 %
Schlumberger NV SLB 20,00 20,23 1,36 18,87 5,99 %
NetApp Inc. NTAP 44,00 44,28 2,75 41,53 5,95 %
SYSCO Corporation SYY 60,00 60,13 3,50 56,63 5,95 %
BlackBerry Ltd BB 4,50 4,83 0,58 4,25 5,88 %
American Eagle Outfitters Inc AEO 11,00 11,24 0,85 10,39 5,87 %
Cyberark Software Ltd CYBR 107,00 107,38 6,30 101,08 5,86 %
First Solar, Inc. FSLR 71,00 72,52 5,45 67,07 5,86 %
Universal Display Corporation OLED 185,00 185,56 10,80 174,76 5,86 %
AMC Entertainment Holdings Inc AMC 4,00 4,47 0,69 3,78 5,82 %
Cameco Corp (USA) CCJ 10,00 10,34 0,89 9,45 5,82 %
Nektar Therapeutics NKTR 21,00 21,35 1,50 19,85 5,79 %
Cirrus Logic, Inc. CRUS 63,50 63,84 3,80 60,04 5,76 %
Marriott International Inc MAR 95,00 97,13 7,30 89,83 5,76 %
Ford Motor Company F 7,00 7,10 0,48 6,62 5,74 %
VMware, Inc. VMW 141,00 141,45 8,10 133,35 5,74 %
Best Buy Co Inc BBY 104,00 104,19 5,80 98,39 5,70 %
General Electric Company GE 6,50 6,68 0,53 6,15 5,69 %
Newmont Corporation NEM 67,50 67,91 4,05 63,86 5,70 %
Teck Resources Ltd (USA) TECK 11,00 11,41 1,00 10,41 5,67 %
ConocoPhillips COP 39,50 39,64 2,25 37,39 5,64 %
Align Technology, Inc. ALGN 302,50 302,91 16,50 286,41 5,62 %
HCA Healthcare Inc HCA 132,00 132,49 7,50 124,99 5,61 %
PulteGroup, Inc. PHM 45,00 45,16 2,55 42,61 5,61 %
American International Group Inc AIG 31,00 31,46 2,09 29,37 5,55 %
Stratasys Ltd SSYS 15,00 15,36 1,15 14,21 5,56 %
D. R. Horton Inc DHI 69,50 69,70 3,85 65,85 5,54 %
Adobe Inc ADBE 442,50 443,29 23,95 419,34 5,52 %
Netflix Inc NFLX 480,00 483,00 28,15 454,85 5,53 %
Palo Alto Networks Inc PANW 257,50 258,04 14,00 244,04 5,52 %
Wells Fargo & Co WFC 24,50 24,71 1,49 23,22 5,51 %
iShares MSCI Brazil Index (ETF) EWZ 31,00 31,18 1,79 29,39 5,50 %
Mylan NV MYL 16,00 16,37 1,20 15,17 5,47 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 8,50 8,83 0,77 8,06 5,46 %
Applied Materials, Inc. AMAT 65,00 65,25 3,60 61,65 5,43 %
ACADIA Pharmaceuticals Inc. ACAD 41,00 41,25 2,35 38,90 5,40 %
Dropbox Inc DBX 19,50 19,92 1,42 18,50 5,41 %
Mattel Inc MAT 11,50 11,66 0,75 10,91 5,41 %
Workday Inc WDAY 180,00 181,07 10,30 170,77 5,40 %
Booking Holdings Inc BKNG 1.765,00 1.768,39 93,50 1.674,89 5,38 %
Citigroup Inc C 52,50 52,87 3,05 49,82 5,38 %
Pioneer Natural Resources Co PXD 109,00 109,06 5,60 103,46 5,35 %
Apple Inc. AAPL 450,00 450,94 23,65 427,29 5,31 %
Facebook Inc FB 262,50 263,00 13,75 249,25 5,32 %
General Motors Company GM 27,50 27,98 1,87 26,11 5,32 %
NetEase Inc (ADR) NTES 455,00 456,67 24,70 431,97 5,33 %
PG&E Corporation PCG 9,00 9,12 0,58 8,54 5,32 %
Centene Corp CNC 63,00 63,01 3,15 59,86 5,25 %
Cabot Oil & Gas Corporation COG 20,50 20,58 1,10 19,48 5,24 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 79,50 79,89 4,35 75,54 5,24 %
SPDR S&P Biotech (ETF) XBI 113,50 113,85 6,00 107,85 5,24 %
Phillips 66 PSX 64,50 64,90 3,60 61,30 5,22 %
TD Ameritrade Holding Corp. AMTD 36,50 36,55 1,85 34,70 5,19 %
Lam Research Corporation LRCX 375,00 376,03 19,55 356,48 5,20 %
VF Corp VFC 64,00 64,04 3,20 60,84 5,19 %
Amazon.com, Inc. AMZN 3.145,00 3.149,88 159,00 2.990,88 5,15 %
Navistar International Corp NAV 33,00 33,08 1,70 31,38 5,16 %
Clovis Oncology Inc CLVS 5,00 5,16 0,40 4,75 5,15 %
salesforce.com, inc. CRM 195,00 197,11 11,65 185,46 5,14 %
LyondellBasell Industries NV LYB 70,00 70,19 3,60 66,59 5,12 %
ServiceNow Inc NOW 437,50 438,69 22,50 416,19 5,12 %
Plains All American Pipeline, L.P. PAA 8,00 8,36 0,75 7,61 5,12 %
ProShares Short VIX Short-Term Futures ETF SVXY 35,50 35,60 1,83 33,77 5,12 %
Canopy Growth Corporation CGC 17,50 17,91 1,26 16,65 5,11 %
Suncor Energy Inc. (USA) SU 16,50 16,90 1,20 15,70 5,10 %
Yamana Gold Inc(USA) AUY 6,00 6,44 0,73 5,71 5,08 %
3D Systems Corporation DDD 6,00 6,21 0,50 5,71 5,08 %
FedEx Corporation FDX 197,50 199,84 11,85 188,00 5,06 %
Herbalife Nutrition Ltd HLF 49,50 49,91 2,80 47,12 5,06 %
Hewlett Packard Enterprise Co HPE 10,00 10,22 0,70 9,52 5,04 %
Skyworks Solutions Inc SWKS 143,00 143,53 7,40 136,13 5,05 %
Paypal Holdings Inc PYPL 192,50 193,32 10,05 183,27 5,04 %
KLA Corp KLAC 202,50 203,14 10,30 192,84 5,01 %
Microchip Technology Inc. MCHP 100,00 100,26 5,00 95,26 4,98 %
PNC Financial Services Group Inc PNC 109,00 109,63 5,80 103,83 4,98 %
ProShares Ultra S&P500 (ETF) SSO 147,00 147,49 7,40 140,09 4,93 %
FireEye Inc FEYE 15,50 15,97 1,20 14,78 4,91 %
GoPro Inc GPRO 4,50 4,79 0,50 4,29 4,90 %
NXP Semiconductors NV NXPI 121,00 121,38 6,00 115,38 4,87 %
Nutrien Ltd. NTR 36,50 36,66 1,85 34,81 4,85 %
Charles Schwab Corp SCHW 33,50 33,80 1,85 31,95 4,85 %
Bank of America Corp BAC 26,50 26,57 1,29 25,28 4,83 %
Chipotle Mexican Grill, Inc. CMG 1.160,00 1.160,81 54,30 1.106,51 4,83 %
CarMax, Inc KMX 102,00 102,20 4,90 97,30 4,83 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 11,50 11,87 0,90 10,97 4,83 %
DuPont de Nemours Inc DD 57,50 57,67 2,81 54,86 4,81 %
Dollar Tree, Inc. DLTR 97,50 97,79 4,75 93,04 4,79 %
Jabil Inc JBL 34,50 34,82 1,90 32,92 4,80 %
Activision Blizzard, Inc. ATVI 82,00 82,27 4,00 78,27 4,77 %
Metlife Inc MET 39,50 39,79 2,09 37,70 4,77 %
Morgan Stanley MS 50,50 50,60 2,40 48,20 4,77 %
Apollo Global Management Inc APO 48,50 48,75 2,45 46,30 4,75 %
Anheuser Busch Inbev NV (ADR) BUD 54,00 54,50 2,95 51,55 4,75 %
Hasbro, Inc. HAS 79,00 79,02 3,60 75,42 4,75 %
CF Industries Holdings, Inc. CF 34,50 34,89 1,95 32,94 4,74 %
Cardinal Health Inc CAH 53,00 53,06 2,45 50,61 4,72 %
Arista Networks Inc ANET 220,00 222,46 12,30 210,16 4,68 %
Vertex Pharmaceuticals Incorporated VRTX 267,50 268,73 13,20 255,53 4,68 %
Xilinx, Inc. XLNX 106,00 106,45 5,20 101,25 4,69 %
JPMorgan Chase & Co. JPM 100,00 100,68 5,15 95,53 4,68 %
Flex Ltd FLEX 11,00 11,46 0,95 10,51 4,66 %
Cheniere Energy, Inc. LNG 54,50 54,73 2,65 52,08 4,65 %
Liberty Global Inc LBTYK 21,50 21,60 1,05 20,55 4,62 %
AstraZeneca plc (ADR) AZN 55,00 55,38 2,80 52,58 4,61 %
American Express Company AXP 101,00 101,67 5,10 96,57 4,59 %
Microsoft Corporation MSFT 207,50 208,33 9,95 198,38 4,60 %
Alexion Pharmaceuticals, Inc. ALXN 101,00 101,88 5,30 96,58 4,58 %
Fox Corp FOXA 24,00 24,40 1,45 22,95 4,58 %
KKR & Co Inc KKR 37,00 37,03 1,65 35,38 4,58 %
Weyerhaeuser Co WY 28,50 28,80 1,55 27,25 4,59 %
Regeneron Pharmaceuticals Inc REGN 605,00 608,24 29,70 578,54 4,57 %
Biogen Inc BIIB 300,00 300,01 13,10 286,91 4,56 %
Deere & Company DE 187,50 189,97 10,65 179,32 4,56 %
TJX Companies Inc TJX 56,50 56,53 2,50 54,03 4,57 %
Energy Select Sector SPDR (ETF) XLE 38,00 38,32 1,98 36,34 4,57 %
HP Inc HPQ 18,50 18,98 1,29 17,70 4,55 %
Nucor Corporation NUE 46,00 46,10 2,10 44,00 4,55 %
Blackstone Group Inc BX 52,00 52,33 2,57 49,76 4,50 %
Cisco Systems, Inc. CSCO 47,50 47,73 2,27 45,46 4,49 %
SPDR KBW Regional Banking (ETF) KRE 40,00 40,40 2,12 38,28 4,49 %
Ross Stores, Inc. ROST 92,50 92,53 4,00 88,53 4,48 %
KeyCorp KEY 12,50 12,71 0,75 11,96 4,47 %
Cigna Corp CI 182,50 183,03 8,30 174,73 4,45 %
United States Oil Fund LP (ETF) USO 30,00 30,16 1,43 28,73 4,42 %
Deutsche Bank AG (USA) DB 9,00 9,42 0,80 8,62 4,41 %
QUALCOMM, Inc. QCOM 106,00 106,35 4,80 101,55 4,38 %
ProShares UltraShort S&P500 (ETF) SDS 16,00 16,30 0,97 15,33 4,37 %
Broadcom Inc AVGO 325,00 327,36 15,90 311,46 4,35 %
Fiserv Inc FISV 99,00 99,37 4,50 94,87 4,35 %
Market Vectors Semiconductor ETF SMH 169,50 169,72 7,25 162,47 4,33 %
Molson Coors Beverage Co TAP 37,50 37,90 1,95 35,95 4,31 %
AmerisourceBergen Corp. ABC 103,00 103,07 4,30 98,77 4,28 %
Nike Inc NKE 105,00 105,43 4,75 100,68 4,29 %
eBay Inc EBAY 54,00 54,37 2,58 51,79 4,27 %
Intuit Inc. INTU 302,50 304,33 14,20 290,13 4,26 %
Stanley Black & Decker, Inc. SWK 157,50 159,95 8,90 151,05 4,27 %
Edwards Lifesciences Corp EW 75,50 75,73 3,30 72,43 4,24 %
Yandex NV YNDX 56,50 57,00 2,80 54,20 4,24 %
Anthem Inc ANTM 277,50 278,69 12,40 266,29 4,21 %
Intel Corporation INTC 49,00 49,22 2,20 47,02 4,21 %
AutoZone, Inc. AZO 1.175,00 1.175,50 47,70 1.127,80 4,19 %
Citrix Systems, Inc. CTXS 137,00 137,51 6,00 131,51 4,17 %
Hertz Global Holdings Inc HTZ 1,50 1,69 0,25 1,44 4,17 %
Kinder Morgan Inc KMI 14,50 14,54 0,62 13,92 4,17 %
Annaly Capital Management, Inc. NLY 7,50 7,56 0,36 7,20 4,17 %
Sirius XM Holdings Inc SIRI 6,00 6,01 0,25 5,76 4,17 %
Target Corporation TGT 132,00 132,96 6,25 126,71 4,17 %
Dow Inc DOW 44,50 44,80 2,07 42,73 4,14 %
Caterpillar Inc. CAT 141,00 141,98 6,55 135,43 4,11 %
Take-Two Interactive Software Inc TTWO 172,50 174,77 9,10 165,67 4,12 %
iShares Dow Jones US Home Const. (ETF) ITB 53,00 53,46 2,55 50,91 4,11 %
Seagate Technology PLC STX 46,00 46,07 1,88 44,19 4,10 %
Fiat Chrysler Automobiles NV FCAU 11,00 11,22 0,65 10,57 4,07 %
Intuitive Surgical, Inc. ISRG 680,00 682,64 29,20 653,44 4,06 %
Dollar General Corp. DG 192,50 193,33 8,30 185,03 4,04 %
Alphabet Inc GOOGL 1.495,00 1.496,82 59,60 1.437,22 4,02 %
Electronic Arts Inc. EA 140,00 140,66 6,05 134,61 4,00 %
Domino's Pizza, Inc. DPZ 385,00 385,93 15,60 370,33 3,96 %
HSBC Holdings plc (ADR) HSBC 21,50 21,69 1,01 20,68 3,97 %
Cummins Inc. CMI 210,00 210,26 8,20 202,06 3,93 %
Google Inc. GOOG 1.490,00 1.494,66 61,10 1.433,56 3,94 %
Constellation Brands, Inc. STZ 170,00 171,55 8,00 163,55 3,94 %
S&P Global Inc SPGI 342,50 344,16 14,60 329,56 3,93 %
Akamai Technologies, Inc. AKAM 107,00 107,87 4,90 102,97 3,91 %
Williams Companies Inc WMB 21,50 21,54 0,85 20,69 3,91 %
Corning Incorporated GLW 32,00 32,16 1,36 30,80 3,90 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 33,50 33,52 1,27 32,25 3,88 %
iShares Russell 2000 Index (ETF) IWM 157,50 157,81 6,17 151,64 3,87 %
Mastercard Inc MA 322,50 323,11 12,60 310,51 3,86 %
Livevol Forward Russell 2000 Index RUT 1.580,00 1.584,96 63,80 1.521,16 3,87 %
Kroger Co KR 35,00 35,03 1,33 33,70 3,86 %
iShares NASDAQ Biotechnology Index (ETF) IBB 134,50 134,74 5,20 129,54 3,83 %
Texas Instruments Incorporated TXN 135,00 135,41 5,40 130,01 3,84 %
Liberty Global PLC LBTYA 22,00 22,19 1,00 21,19 3,82 %
NRG Energy Inc NRG 34,50 34,98 1,75 33,23 3,82 %
Whirlpool Corporation WHR 175,00 176,97 8,40 168,57 3,81 %
Zynga Inc ZNGA 9,00 9,47 0,80 8,67 3,81 %
Comcast Corporation CMCSA 43,00 43,02 1,59 41,43 3,79 %
Cognizant Technology Solutions Corp CTSH 67,00 67,15 2,60 64,55 3,80 %
Automatic Data Processing Inc ADP 138,00 138,09 5,10 132,99 3,77 %
Cboe Global Markets Inc CBOE 85,50 85,69 3,30 82,39 3,77 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 270,00 270,28 10,11 260,17 3,78 %
Goldman Sachs Group Inc GS 207,50 209,38 9,40 199,98 3,76 %
Walt Disney Co DIS 128,00 128,83 5,45 123,38 3,74 %
Johnson Controls International PLC JCI 40,00 40,11 1,55 38,56 3,73 %
Abbott Laboratories ABT 100,00 100,06 3,65 96,41 3,72 %
Tractor Supply Company TSCO 147,00 147,21 5,50 141,71 3,73 %
Chevron Corporation CVX 89,50 89,74 3,45 86,29 3,72 %
Illumina, Inc. ILMN 350,00 353,35 15,90 337,45 3,72 %
Monster Beverage Corp MNST 82,00 82,01 2,95 79,06 3,72 %
Vale SA (ADR) VALE 11,00 11,36 0,75 10,61 3,72 %
Sony Corp (ADR) SNE 80,00 80,04 2,90 77,14 3,71 %
Medtronic PLC MDT 100,00 100,41 3,95 96,46 3,67 %
Oracle Corporation ORCL 54,50 54,94 2,37 52,57 3,67 %
Royal Dutch Shell plc (ADR) A 31,00 31,45 1,55 29,90 3,68 %
Boston Scientific Corporation BSX 38,50 38,99 1,85 37,14 3,66 %
CSX Corporation CSX 74,00 74,07 2,68 71,39 3,66 %
Hartford Financial Services Group Inc HIG 43,50 43,67 1,70 41,97 3,65 %
Conagra Brands Inc CAG 37,50 37,74 1,55 36,19 3,62 %
CME Group Inc CME 165,00 165,33 6,10 159,23 3,62 %
CVS Health Corp CVS 65,50 65,72 2,51 63,21 3,62 %
Fossil Group Inc FOSL 4,00 4,41 0,55 3,86 3,63 %
Eaton Corporation PLC ETN 99,50 99,73 3,70 96,03 3,61 %
Kansas City Southern KSU 182,50 184,45 8,30 176,15 3,60 %
Tyson Foods, Inc. TSN 64,50 64,56 2,31 62,25 3,61 %
UnitedHealth Group Inc UNH 317,50 319,14 12,70 306,44 3,61 %
Davita Inc DVA 82,50 82,61 2,95 79,66 3,57 %
Humana Inc HUM 417,50 419,76 16,60 403,16 3,56 %
Bank of New York Mellon Corp BK 37,50 37,92 1,70 36,22 3,53 %
Eli Lilly And Co LLY 152,50 153,00 5,70 147,30 3,53 %
Starbucks Corporation SBUX 77,00 77,47 3,10 74,37 3,54 %
Analog Devices, Inc. ADI 116,00 116,76 4,70 112,06 3,52 %
GrubHub Inc GRUB 74,50 74,87 2,90 71,97 3,52 %
Walmart Inc WMT 131,00 131,91 5,35 126,56 3,51 %
Emerson Electric Co. EMR 68,00 68,17 2,46 65,71 3,49 %
McKesson Corporation MCK 150,00 152,40 7,45 144,95 3,48 %
BP plc (ADR) BP 23,00 23,50 1,27 22,23 3,46 %
Juniper Networks, Inc. JNPR 26,00 26,04 0,91 25,13 3,46 %
Technology Select Sector SPDR Fund XLK 113,00 113,42 4,20 109,22 3,46 %
T-Mobile Us Inc TMUS 116,00 116,14 4,00 112,14 3,44 %
SPDR S&P Metals and Mining (ETF) XME 25,00 25,33 1,16 24,17 3,43 %
General Dynamics Corporation GD 155,00 156,60 6,70 149,90 3,40 %
PPG Industries, Inc. PPG 115,00 115,75 4,50 111,25 3,37 %
Kraft Heinz Co KHC 34,50 34,79 1,41 33,38 3,36 %
VanEck Vectors Russia ETF RSX 22,50 22,70 0,93 21,77 3,35 %
Exxon Mobil Corporation XOM 44,50 44,53 1,46 43,07 3,32 %
Campbell Soup Company CPB 50,00 50,40 2,00 48,40 3,31 %
iShares MSCI South Korea Index Fund(ETF) EWY 65,00 65,22 2,30 62,92 3,31 %
Clorox Co CLX 232,50 233,41 8,30 225,11 3,28 %
Global X FTSE Greece 20 ETF GREK 19,50 19,88 1,00 18,88 3,28 %
Himax Technologies, Inc. (ADR) HIMX 3,50 3,89 0,50 3,39 3,24 %
BlackRock, Inc. BLK 575,00 579,99 23,00 556,99 3,23 %
Union Pacific Corporation UNP 185,00 186,78 7,55 179,23 3,22 %
Becton Dickinson and Co BDX 255,00 256,80 9,70 247,10 3,20 %
Xtrackers Harvest CSI 300 China A-Shares ETF ASHR 34,00 34,42 1,47 32,95 3,19 %
Home Depot Inc HD 272,50 274,88 10,80 264,08 3,19 %
Northrop Grumman Corporation NOC 335,00 335,48 10,80 324,68 3,18 %
AFLAC Incorporated AFL 37,00 37,47 1,60 35,87 3,15 %
Alerian MLP AMLP 25,50 25,86 1,14 24,72 3,16 %
Baxter International Inc BAX 83,00 83,11 2,65 80,46 3,16 %
Gilead Sciences, Inc. GILD 68,50 68,56 2,15 66,41 3,15 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 59,50 59,73 2,05 57,68 3,16 %
Industrial Select Sector SPDR Fund XLI 76,50 76,96 2,80 74,16 3,16 %
Zoetis Inc ZTS 157,50 158,09 5,40 152,69 3,15 %
F5 Networks, Inc. FFIV 139,00 139,71 4,90 134,81 3,11 %
SPDR Gold Trust (ETF) GLD 190,00 190,16 5,90 184,26 3,12 %
International Business Machines Corp. IBM 127,00 127,16 4,00 123,16 3,12 %
Visa Inc V 195,00 196,89 7,80 189,09 3,13 %
Norfolk Southern Corp. NSC 202,50 204,50 8,10 196,40 3,11 %
Amgen, Inc. AMGN 237,50 238,17 7,80 230,37 3,10 %
Costco Wholesale Corporation COST 337,50 339,95 12,55 327,40 3,08 %
Enterprise Products Partners L.P. EPD 18,00 18,32 0,86 17,46 3,09 %
International Paper Co IP 36,00 36,32 1,40 34,92 3,09 %
Honeywell International Inc. HON 157,50 159,43 6,60 152,83 3,06 %
Illinois Tool Works Inc. ITW 195,00 195,90 6,70 189,20 3,07 %
Pfizer Inc. PFE 38,00 38,42 1,55 36,87 3,06 %
E*TRADE Financial Corp ETFC 52,50 52,60 1,65 50,95 3,04 %
AbbVie Inc ABBV 92,00 92,40 3,10 89,30 3,02 %
Accenture Plc ACN 230,00 230,24 7,00 223,24 3,03 %
Charter Communications Inc CHTR 600,00 601,90 19,50 582,40 3,02 %
Philip Morris International Inc. PM 78,00 78,36 2,63 75,73 3,00 %
SPDR S&P MidCap 400 ETF MDY 355,00 355,01 10,30 344,71 2,99 %
Consumer Discretionary SPDR (ETF) XLY 142,00 142,03 4,15 137,88 2,99 %
United Parcel Service, Inc. UPS 157,50 159,60 6,60 153,00 2,94 %
Ishares China Large-Cap Etf FXI 42,00 42,30 1,49 40,81 2,92 %
iShares US Real Estate ETF IYR 82,50 83,00 2,84 80,16 2,92 %
SPDR EURO STOXX 50 ETF FEZ 37,50 37,55 1,10 36,45 2,88 %
American Tower Corp AMT 252,50 253,37 7,90 245,47 2,86 %
AT&T Inc. T 30,00 30,20 1,03 29,17 2,85 %
CenterPoint Energy Inc CNP 20,50 20,99 1,05 19,94 2,81 %
Financial Select Sector SPDR Fund XLF 24,50 24,99 1,16 23,83 2,81 %
Lockheed Martin Corporation LMT 385,00 389,52 15,00 374,52 2,80 %
Berkshire Hathaway Inc. class B B 212,50 212,54 5,70 206,84 2,74 %
Altria Group Inc MO 43,00 43,23 1,37 41,86 2,72 %
Walgreens Boots Alliance Inc WBA 42,50 42,87 1,50 41,37 2,73 %
Bristol-Myers Squibb Co BMY 61,00 61,82 2,42 59,40 2,69 %
3M Co MMM 160,00 161,45 5,65 155,80 2,70 %
UltraShort Lehman 20+ Trsy ProShares TBT 14,50 14,82 0,70 14,12 2,69 %
Merck & Co., Inc. MRK 80,50 80,94 2,53 78,41 2,67 %
Ferrari NV RACE 182,50 184,37 6,60 177,77 2,66 %
Centurylink Inc CTL 10,50 10,87 0,64 10,23 2,64 %
iShares MSCI United Kingdom Index (ETF) EWU 26,50 26,67 0,85 25,82 2,63 %
Southern Co SO 55,00 55,08 1,48 53,60 2,62 %
Western Digital Corp WDC 35,00 37,36 3,25 34,11 2,61 %
Archer-Daniels-Midland Co ADM 44,00 44,49 1,60 42,89 2,59 %
SPDR Dow Jones Industrial Average ETF DIA 278,00 278,20 7,15 271,05 2,56 %
Standard & Poors 500 Index SPX 3.360,00 3.360,47 83,10 3.277,37 2,52 %
U.S. Bancorp USB 37,00 37,47 1,38 36,09 2,52 %
Vodafone Group Plc (ADR) VOD 15,00 15,50 0,87 14,63 2,53 %
S&P 500 Mini-SPX Options Index XSP 336,00 336,05 8,27 327,78 2,51 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 21,50 21,53 0,55 20,98 2,48 %
SPDR S&P 500 ETF Trust SPY 335,00 335,54 8,59 326,95 2,46 %
SPDR S&P Retail (ETF) XRT 50,50 50,98 1,69 49,29 2,45 %
Colgate-Palmolive Company CL 76,50 76,67 1,97 74,70 2,41 %
Consolidated Edison, Inc. ED 75,00 75,38 2,15 73,23 2,42 %
Vanguard Emerging Markets Stock Index Fd VWO 43,00 43,44 1,45 41,99 2,41 %
Verizon Communications Inc. VZ 59,00 59,01 1,40 57,61 2,41 %
S&P 100 Index RTH OEX 1.550,00 1.550,69 37,00 1.513,69 2,40 %
iShares MSCI India ETF INDA 33,00 33,08 0,84 32,24 2,36 %
iShares S&P 500 Index (ETF) IVV 336,00 336,94 8,70 328,24 2,36 %
Johnson & Johnson JNJ 148,00 148,05 3,45 144,60 2,35 %
S&P 100 Index (European Style) XEO 1.550,00 1.550,69 36,00 1.514,69 2,33 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43,50 43,99 1,48 42,52 2,32 %
Mondelez International Inc MDLZ 55,00 55,50 1,74 53,76 2,31 %
Hormel Foods Corp HRL 51,00 51,98 2,10 49,88 2,25 %
Coca-Cola Co KO 47,50 47,72 1,25 46,47 2,22 %
iShares MSCI Japan ETF EWJ 56,00 56,28 1,47 54,81 2,17 %
Hershey Co HSY 143,00 143,96 4,00 139,96 2,17 %
Kimberly Clark Corp KMB 157,50 158,05 3,90 154,15 2,17 %
PepsiCo, Inc. PEP 135,00 135,98 3,80 132,18 2,13 %
iShares MSCI EAFE Index Fund (ETF) EFA 63,50 63,84 1,65 62,19 2,11 %
Yum! Brands, Inc. YUM 91,00 91,34 2,20 89,14 2,09 %
WisdomTree India Earnings EPI 22,50 22,85 0,80 22,05 2,04 %
iShares Gold Trust(ETF) IAU 19,00 19,32 0,70 18,62 2,04 %
Health Care SPDR (ETF) XLV 106,00 106,05 2,04 104,01 1,91 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 169,00 169,10 3,25 165,85 1,90 %
Mcdonald's Corp MCD 202,50 204,12 5,30 198,82 1,85 %
Procter & Gamble Co PG 134,00 134,11 2,52 131,59 1,83 %
Nokia Oyj (ADR) NOK 4,50 4,91 0,49 4,42 1,81 %
Utilities SPDR (ETF) XLU 61,00 61,45 1,41 60,04 1,60 %
Fitbit Inc FIT 6,00 6,37 0,46 5,91 1,52 %
Tiffany & Co. TIF 125,00 125,21 1,90 123,31 1,37 %
GlaxoSmithKline plc (ADR) GSK 40,00 40,94 1,45 39,49 1,29 %
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.