In the Money Covered Calls for 10/02/2020 - 7 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
SunPower Corporation SPWR 10,00 10,21 1,80 8,41 18,91 %
Inovio Pharmaceuticals Inc INO 15,50 15,96 2,39 13,57 14,22 %
Genworth Financial Inc GNW 3,00 3,02 0,30 2,72 10,29 %
Rite Aid Corporation RAD 13,00 13,36 1,41 11,95 8,79 %
Overstock.com Inc OSTK 71,00 71,40 5,90 65,50 8,40 %
AURORA CANNABIS INC. ACB 5,00 5,16 0,54 4,62 8,22 %
GameStop Corp. GME 10,00 10,05 0,77 9,28 7,76 %
Eastman Kodak Company KODK 8,50 8,94 1,05 7,89 7,73 %
Bed Bath & Beyond Inc. BBBY 13,00 13,35 1,28 12,07 7,71 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 50,00 50,42 3,80 46,62 7,25 %
Direxion Technology Bear 3X Shares TECS 15,50 15,57 1,10 14,47 7,12 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 63,50 63,60 4,20 59,40 6,90 %
Plug Power Inc PLUG 12,00 12,08 0,84 11,24 6,80 %
Tesla Inc TSLA 380,00 380,39 24,50 355,89 6,78 %
ProShares UltraPro QQQ TQQQ 112,00 112,83 7,90 104,93 6,73 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 22,00 22,20 1,58 20,62 6,69 %
Direxion Daily Small Cap Bear 3X Shares TZA 19,00 19,17 1,35 17,82 6,62 %
ProShares UltraPro Short QQQ SQQQ 27,50 27,99 2,14 25,85 6,38 %
Riot Blockchain Inc RIOT 2,50 2,60 0,25 2,35 6,16 %
Novavax, Inc. NVAX 101,00 101,58 6,40 95,18 6,11 %
Penn National Gaming, Inc PENN 69,00 69,05 3,85 65,20 5,83 %
Fastly Inc FSLY 88,00 88,11 4,80 83,31 5,63 %
Terra Nova Holding Ltd (Bermuda) TNA 26,50 27,22 2,13 25,09 5,62 %
Direxion Daily Brazil Bull 3X Shares BRZU 68,00 68,22 3,80 64,42 5,56 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 12,00 12,33 0,95 11,38 5,45 %
Nio Inc - ADR NIO 17,50 17,96 1,33 16,63 5,23 %
Dave & Buster's Entertainment Inc PLAY 16,00 16,11 0,90 15,21 5,19 %
Direxion Daily Gold Miners Bear 3X Shares DUST 20,50 20,62 1,13 19,49 5,18 %
Tilray Inc TLRY 4,50 4,70 0,42 4,28 5,14 %
Peloton Interactive Inc PTON 95,00 95,23 4,80 90,43 5,05 %
Signet Jewelers Ltd. SIG 17,50 17,51 0,85 16,66 5,04 %
Zoom Video Communications Inc ZM 500,00 500,71 24,50 476,21 5,00 %
CarMax, Inc KMX 105,00 105,93 5,80 100,13 4,86 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 115,00 119,06 9,35 109,71 4,82 %
Fossil Group Inc FOSL 7,00 7,03 0,35 6,68 4,79 %
ProShares Trust UPRO 50,00 50,11 2,40 47,71 4,80 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 26,50 26,70 1,41 25,29 4,78 %
Moderna Inc MRNA 67,00 67,20 3,20 64,00 4,69 %
United Airlines Holdings Inc UAL 33,00 33,08 1,55 31,53 4,66 %
Continental Resources, Inc. CLR 12,50 12,55 0,60 11,95 4,60 %
Norwegian Cruise Line Holdings Ltd NCLH 15,00 15,17 0,83 14,34 4,60 %
Wayfair Inc W 285,00 286,75 14,30 272,45 4,61 %
Stitch Fix Inc SFIX 26,50 26,51 1,13 25,38 4,41 %
Carnival Corp CCL 14,00 14,13 0,72 13,41 4,36 %
Micron Technology, Inc. MU 49,50 49,86 2,42 47,44 4,34 %
Pinterest Inc PINS 39,50 39,54 1,66 37,88 4,28 %
Groupon Inc GRPN 23,00 23,08 1,02 22,06 4,26 %
Carvana Co CVNA 217,50 218,69 9,90 208,79 4,17 %
Market Vectors Oil Services ETF OIH 100,00 100,14 4,15 95,99 4,18 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 75,00 78,50 6,50 72,00 4,17 %
Southwestern Energy Company SWN 2,50 2,52 0,12 2,40 4,17 %
Direxion Daily Financial Bull 3X Shares FAS 30,00 30,66 1,85 28,81 4,13 %
Wynn Resorts, Limited WYNN 70,00 70,69 3,45 67,24 4,10 %
Beyond Meat Inc BYND 150,00 150,59 6,45 144,14 4,07 %
Tenet Healthcare Corp THC 21,50 21,76 1,10 20,66 4,07 %
Etsy Inc ETSY 115,00 115,10 4,55 110,55 4,03 %
Macy's Inc M 6,00 6,11 0,34 5,77 3,99 %
Royal Caribbean Group RCL 61,00 61,25 2,59 58,66 3,99 %
Apache Corporation APA 11,00 11,10 0,52 10,58 3,97 %
Caesars Entertainment Inc CZR 54,00 54,82 2,87 51,95 3,95 %
Weibo Corp (ADR) WB 35,00 35,37 1,70 33,67 3,95 %
ProShares VIX Short-Term Futures ETF VIXY 21,50 21,89 1,20 20,69 3,91 %
GoPro Inc GPRO 4,00 4,09 0,24 3,85 3,90 %
Kohl's Corporation KSS 20,00 20,15 0,90 19,25 3,90 %
Roku Inc ROKU 185,00 187,41 9,20 178,21 3,81 %
Scientific Games Corp SGMS 30,00 30,45 1,55 28,90 3,81 %
Trade Desk Inc TTD 457,50 457,67 16,90 440,77 3,80 %
Square Inc SQ 149,00 149,72 6,15 143,57 3,78 %
SeaWorld Entertainment Inc SEAS 19,00 19,11 0,80 18,31 3,77 %
Zillow Group, Inc. Class C Z 96,00 96,38 3,85 92,53 3,75 %
HollyFrontier Corp HFC 20,00 20,03 0,75 19,28 3,73 %
Crowdstrike Holdings Inc CRWD 138,00 138,59 5,50 133,09 3,69 %
Twilio Inc TWLO 230,00 231,99 10,15 221,84 3,68 %
SAGE Therapeutics Inc SAGE 60,00 60,03 2,15 57,88 3,66 %
Capri Holdings Ltd CPRI 20,00 20,18 0,88 19,30 3,63 %
Spotify Technology SA SPOT 235,00 235,06 8,30 226,76 3,63 %
Chewy Inc CHWY 54,50 54,99 2,38 52,61 3,59 %
MGM Resorts International MGM 21,00 21,38 1,11 20,27 3,60 %
Ultra DJ-AIG Crude Oil ProShares UCO 27,50 27,93 1,38 26,55 3,60 %
Cloudera Inc CLDR 11,00 11,01 0,39 10,62 3,58 %
Gap Inc GPS 16,50 16,56 0,63 15,93 3,58 %
JOYY Inc (ADR) YY 78,00 78,01 2,70 75,31 3,57 %
Coupa Software Inc COUP 265,00 266,11 10,20 255,91 3,55 %
Docusign Inc DOCU 210,00 211,73 8,95 202,78 3,56 %
Twitter Inc TWTR 45,00 45,34 1,88 43,46 3,54 %
Under Armour, Inc. UA 10,00 10,01 0,35 9,66 3,52 %
Fluor Corporation (NEW) FLR 8,00 8,48 0,75 7,73 3,49 %
Editas Medicine Inc EDIT 31,00 31,46 1,50 29,96 3,47 %
NVIDIA Corporation NVDA 485,00 485,31 16,55 468,76 3,46 %
Shopify Inc (US) SHOP 915,00 917,03 32,60 884,43 3,46 %
Stamps.com Inc. STMP 227,50 229,99 10,10 219,89 3,46 %
BlackBerry Ltd BB 4,50 4,80 0,45 4,35 3,45 %
American Eagle Outfitters Inc AEO 14,00 14,14 0,60 13,54 3,40 %
Devon Energy Corp DVN 8,50 8,68 0,46 8,22 3,41 %
RH RH 352,50 352,86 12,00 340,86 3,41 %
United States Steel Corporation X 7,00 7,17 0,40 6,77 3,40 %
Plains All American Pipeline, L.P. PAA 5,50 5,62 0,30 5,32 3,38 %
First Majestic Silver Corp. AG 9,50 9,74 0,55 9,19 3,37 %
Teladoc Health Inc TDOC 207,50 209,22 8,50 200,72 3,38 %
Abercrombie & Fitch Co. ANF 14,50 14,58 0,55 14,03 3,35 %
Sea Ltd (ADR) SE 147,00 147,81 5,55 142,26 3,33 %
Market Vectors Junior Gold Miners ETF GDXJ 53,00 53,12 1,82 51,30 3,31 %
Tripadvisor Inc TRIP 19,00 19,03 0,64 18,39 3,32 %
Boeing Co BA 150,00 151,21 6,00 145,21 3,30 %
Chemours Co CC 19,50 19,73 0,85 18,88 3,28 %
L Brands Inc LB 30,00 30,09 1,05 29,04 3,29 %
Pinduoduo Inc - ADR PDD 76,00 76,68 3,10 73,58 3,29 %
Mongodb Inc MDB 217,50 219,01 8,40 210,61 3,27 %
ProShares Trust SPXU 9,50 9,78 0,58 9,20 3,26 %
Expedia Group Inc EXPE 92,00 92,02 2,91 89,11 3,24 %
iRobot Corporation IRBT 75,00 75,17 2,53 72,64 3,25 %
RingCentral Inc RNG 260,00 261,36 9,50 251,86 3,23 %
Las Vegas Sands Corp. LVS 45,00 45,05 1,45 43,60 3,21 %
United States Natural Gas Fund, LP UNG 12,50 12,61 0,50 12,11 3,22 %
ONEOK, Inc. OKE 24,50 24,54 0,80 23,74 3,20 %
Canadian Solar Inc. CSIQ 30,00 30,28 1,20 29,08 3,16 %
Discover Financial Services DFS 53,00 53,22 1,85 51,37 3,17 %
Nordstrom, Inc. JWN 12,00 12,23 0,60 11,63 3,18 %
ArcelorMittal SA (ADR) MT 12,00 12,09 0,46 11,63 3,18 %
iShares Silver Trust (ETF) SLV 21,00 21,16 0,81 20,35 3,19 %
Southwest Airlines Co LUV 37,50 37,56 1,21 36,35 3,16 %
Momo Inc (ADR) MOMO 14,00 14,02 0,45 13,57 3,17 %
Tapestry Inc TPR 16,50 16,59 0,60 15,99 3,16 %
Ambarella Inc AMBA 49,00 49,01 1,50 47,51 3,14 %
Advanced Micro Devices, Inc. AMD 74,00 74,75 3,00 71,75 3,14 %
Canopy Growth Corporation CGC 14,50 14,59 0,53 14,06 3,13 %
Halliburton Company HAL 12,50 12,66 0,54 12,12 3,14 %
Sarepta Therapeutics Inc SRPT 143,00 143,95 5,30 138,65 3,14 %
Foot Locker, Inc. FL 33,00 33,11 1,11 32,00 3,12 %
Schlumberger NV SLB 16,50 16,61 0,61 16,00 3,12 %
LYFT Inc LYFT 26,50 26,97 1,27 25,70 3,11 %
Tandem Diabetes Care Inc TNDM 107,00 107,28 3,50 103,78 3,10 %
Uber Technologies Inc UBER 33,50 33,55 1,06 32,49 3,10 %
HUYA Inc - ADR HUYA 25,00 25,15 0,90 24,25 3,09 %
Opko Health Inc. OPK 3,00 3,05 0,14 2,91 3,09 %
Lumentum Holdings Inc LITE 72,50 72,54 2,20 70,34 3,07 %
Yeti Holdings Inc YETI 44,00 44,44 1,75 42,69 3,07 %
Delta Air Lines, Inc. DAL 29,00 29,56 1,42 28,14 3,06 %
Urban Outfitters, Inc. URBN 20,50 20,55 0,65 19,90 3,04 %
Zscaler Inc ZS 135,00 135,67 4,65 131,02 3,04 %
Netflix Inc NFLX 470,00 470,60 14,40 456,20 3,02 %
Direxion Daily China Bull 3x Shares YINN 14,00 14,29 0,70 13,59 3,02 %
Direxion Daily Financial Bear 3X Shares FAZ 16,50 16,92 0,90 16,02 3,00 %
Harley-Davidson Inc HOG 23,00 23,28 0,95 22,33 3,00 %
Canada Goose Holdings inc. GOOS 29,00 29,16 1,00 28,16 2,98 %
StoneCo Ltd STNE 52,00 52,24 1,75 50,49 2,99 %
Crispr Therapeutics AG CRSP 84,00 84,68 3,10 81,58 2,97 %
Match Group Inc MTCH 102,00 102,87 3,80 99,07 2,96 %
Snap Inc SNAP 25,00 25,36 1,08 24,28 2,97 %
Teck Resources Ltd (USA) TECK 13,50 13,75 0,64 13,11 2,97 %
Alcoa Corp AA 11,50 11,64 0,47 11,17 2,95 %
American Airlines Group Inc AAL 11,50 11,94 0,77 11,17 2,95 %
Cree, Inc. CREE 57,50 57,80 1,95 55,85 2,95 %
EXACT Sciences Corporation EXAS 74,00 74,35 2,47 71,88 2,95 %
Mercadolibre Inc MELI 1.020,00 1.020,96 30,10 990,86 2,94 %
Apple Inc. AAPL 106,25 107,23 4,00 103,23 2,93 %
Splunk Inc SPLK 177,50 177,62 5,15 172,47 2,92 %
Align Technology, Inc. ALGN 307,50 308,02 9,20 298,82 2,90 %
Concho Resources Inc CXO 43,00 43,34 1,55 41,79 2,90 %
Valero Energy Corporation VLO 44,00 44,52 1,76 42,76 2,90 %
Cronos Group Inc. CRON 5,00 5,06 0,20 4,86 2,88 %
Goodyear Tire & Rubber Co GT 7,50 7,64 0,35 7,29 2,88 %
Synchrony Financial SYF 25,00 25,10 0,80 24,30 2,88 %
Capital One Financial Corp. COF 68,00 68,14 2,03 66,11 2,86 %
Direxion Energy Bull 3X Shares ERX 9,00 9,50 0,75 8,75 2,86 %
Amazon.com, Inc. AMZN 2.990,00 2.997,44 90,00 2.907,44 2,84 %
Slack Technologies Inc WORK 26,00 26,36 1,08 25,28 2,85 %
ACADIA Pharmaceuticals Inc. ACAD 40,00 40,45 1,55 38,90 2,83 %
iShares MSCI Brazil Index (ETF) EWZ 28,00 28,05 0,82 27,23 2,83 %
EOG Resources Inc EOG 36,00 36,39 1,37 35,02 2,80 %
Revolve Group Inc RVLV 16,50 16,90 0,85 16,05 2,80 %
Adobe Inc ADBE 470,00 470,28 13,00 457,28 2,78 %
Alexion Pharmaceuticals, Inc. ALXN 112,00 112,47 3,50 108,97 2,78 %
Okta Inc OKTA 207,50 208,00 6,10 201,90 2,77 %
Alliance Data Systems Corporation ADS 41,00 41,95 2,05 39,90 2,76 %
Conagra Brands Inc CAG 33,50 33,85 1,25 32,60 2,76 %
ServiceNow Inc NOW 460,00 460,57 12,80 447,77 2,73 %
Nutanix Inc NTNX 21,00 21,39 0,95 20,44 2,74 %
Yelp Inc YELP 19,50 19,63 0,65 18,98 2,74 %
Jabil Inc JBL 32,00 32,35 1,20 31,15 2,73 %
Marathon Petroleum Corp MPC 28,00 28,74 1,48 27,26 2,71 %
ProShares Ultra S&P500 (ETF) SSO 67,50 68,26 2,55 65,71 2,72 %
Western Digital Corp WDC 38,50 38,92 1,44 37,48 2,72 %
Mosaic Co MOS 18,00 18,26 0,73 17,53 2,68 %
Wheaton Precious Metals Corp WPM 47,00 47,25 1,48 45,77 2,69 %
Applied Optoelectronics Inc AAOI 10,00 10,44 0,70 9,74 2,67 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 42,00 42,60 1,69 40,91 2,66 %
JD.Com Inc(ADR) JD 74,00 74,59 2,50 72,09 2,65 %
Facebook Inc FB 247,50 249,02 7,85 241,17 2,62 %
Hess Corp. HES 39,00 39,43 1,43 38,00 2,63 %
Lennar Corporation LEN 76,00 76,30 2,25 74,05 2,63 %
NXP Semiconductors NV NXPI 120,00 120,02 3,10 116,92 2,63 %
Freeport-McMoRan Inc FCX 14,50 14,77 0,64 14,13 2,62 %
Microchip Technology Inc. MCHP 97,50 97,54 2,52 95,02 2,61 %
LyondellBasell Industries NV LYB 69,50 69,99 2,25 67,74 2,60 %
Shake Shack Inc SHAK 65,00 65,95 2,60 63,35 2,60 %
VanEck Vectors Gold Miners ETF GDX 37,50 37,65 1,09 36,56 2,57 %
IQIYI Inc IQ 23,50 23,67 0,76 22,91 2,58 %
Marriott International Inc MAR 92,50 92,93 2,74 90,19 2,56 %
Marvell Technology Group Ltd. MRVL 37,50 37,57 1,01 36,56 2,57 %
U.S. GLOBAL JETS ETF JETS 16,50 16,69 0,60 16,09 2,55 %
Accenture Plc ACN 230,00 230,65 6,30 224,35 2,52 %
Dicks Sporting Goods Inc DKS 56,00 56,47 1,85 54,62 2,53 %
Lam Research Corporation LRCX 315,00 317,07 9,85 307,22 2,53 %
ProShares UltraShort S&P500 (ETF) SDS 17,00 17,23 0,65 16,58 2,53 %
Skyworks Solutions Inc SWKS 133,00 133,92 4,20 129,72 2,53 %
Alibaba Group Holding Ltd - ADR BABA 272,50 272,95 7,10 265,85 2,50 %
salesforce.com, inc. CRM 235,00 236,13 6,85 229,28 2,49 %
KLA Corp KLAC 180,00 180,91 5,30 175,61 2,50 %
Phillips 66 PSX 52,00 52,63 1,90 50,73 2,50 %
Papa John's Int'l, Inc. PZZA 85,00 85,82 2,90 82,92 2,51 %
NetEase Inc (ADR) NTES 470,00 470,96 12,40 458,56 2,49 %
Range Resources Corp. RRC 7,00 7,49 0,66 6,83 2,49 %
Energy Select Sector SPDR (ETF) XLE 30,00 30,21 0,94 29,27 2,49 %
Barrick Gold Corp (USA) GOLD 27,00 27,13 0,78 26,35 2,47 %
Regeneron Pharmaceuticals Inc REGN 565,00 565,21 13,80 551,41 2,46 %
Stratasys Ltd SSYS 12,50 12,70 0,50 12,20 2,46 %
Yandex NV YNDX 64,50 64,80 1,85 62,95 2,46 %
Applied Materials, Inc. AMAT 57,00 57,27 1,63 55,64 2,44 %
Costco Wholesale Corporation COST 342,50 344,71 10,40 334,31 2,45 %
Cheniere Energy, Inc. LNG 48,50 48,54 1,20 47,34 2,45 %
NetApp Inc. NTAP 41,00 41,18 1,16 40,02 2,45 %
D. R. Horton Inc DHI 71,00 71,17 1,86 69,31 2,44 %
General Motors Company GM 29,00 29,34 1,03 28,31 2,44 %
Paypal Holdings Inc PYPL 180,00 181,56 5,85 175,71 2,44 %
Metlife Inc MET 36,00 36,09 0,94 35,15 2,42 %
PulteGroup, Inc. PHM 43,50 43,82 1,35 42,47 2,43 %
Five Below Inc FIVE 127,00 127,31 3,30 124,01 2,41 %
VF Corp VFC 69,00 69,07 1,70 67,37 2,42 %
NRG Energy Inc NRG 28,50 28,53 0,70 27,83 2,41 %
SYSCO Corporation SYY 60,50 60,53 1,45 59,08 2,41 %
SPDR S&P Biotech (ETF) XBI 109,00 109,14 2,70 106,44 2,41 %
Activision Blizzard, Inc. ATVI 80,00 80,13 2,00 78,13 2,39 %
General Electric Company GE 6,00 6,11 0,25 5,86 2,39 %
Citigroup Inc C 41,50 41,85 1,31 40,54 2,37 %
Cirrus Logic, Inc. CRUS 59,50 59,97 1,85 58,12 2,37 %
Dropbox Inc DBX 19,00 19,18 0,62 18,56 2,37 %
Kinross Gold Corporation (USA) KGC 8,00 8,21 0,40 7,81 2,37 %
United States Oil Fund LP (ETF) USO 28,00 28,03 0,68 27,35 2,38 %
Workday Inc WDAY 205,00 207,39 7,10 200,29 2,35 %
VMware, Inc. VMW 139,00 139,02 3,20 135,82 2,34 %
PNC Financial Services Group Inc PNC 102,00 102,48 2,80 99,68 2,33 %
WW International Inc WW 18,00 18,69 1,10 17,59 2,33 %
Autodesk, Inc. ADSK 220,00 221,87 6,85 215,02 2,32 %
Bausch Health Companies Inc BHC 15,50 15,75 0,60 15,15 2,31 %
KeyCorp KEY 11,50 11,54 0,30 11,24 2,31 %
Lululemon Athletica Inc LULU 315,00 316,91 9,00 307,91 2,30 %
Marathon Oil Corporation MRO 4,00 4,21 0,30 3,91 2,30 %
Microsoft Corporation MSFT 200,00 200,59 5,10 195,49 2,31 %
QUALCOMM, Inc. QCOM 110,00 110,52 3,00 107,52 2,31 %
Skechers USA Inc SKX 30,50 30,71 0,90 29,81 2,31 %
AmerisourceBergen Corp. ABC 94,00 94,14 2,25 91,89 2,30 %
Cyberark Software Ltd CYBR 99,00 99,33 2,55 96,78 2,29 %
Deutsche Bank AG (USA) DB 8,00 8,05 0,23 7,82 2,30 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 264,00 264,08 6,02 258,06 2,30 %
ProShares Short VIX Short-Term Futures ETF SVXY 34,00 34,28 1,05 33,23 2,30 %
Ford Motor Company F 6,50 6,63 0,28 6,35 2,28 %
Google Inc. GOOG 1.415,00 1.416,06 32,60 1.383,46 2,28 %
United Rentals, Inc. URI 160,00 161,98 5,55 156,43 2,28 %
Olin Corporation OLN 12,00 12,34 0,60 11,74 2,26 %
PG&E Corporation PCG 9,50 9,60 0,31 9,29 2,26 %
Cameco Corp (USA) CCJ 10,00 10,12 0,34 9,78 2,25 %
FedEx Corporation FDX 240,00 241,27 6,55 234,72 2,25 %
Vale SA (ADR) VALE 10,50 10,66 0,39 10,27 2,24 %
Anheuser Busch Inbev NV (ADR) BUD 52,50 52,52 1,16 51,36 2,22 %
Hartford Financial Services Group Inc HIG 35,00 35,29 1,05 34,24 2,22 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 77,50 77,90 2,08 75,82 2,22 %
Exxon Mobil Corporation XOM 34,00 34,40 1,14 33,26 2,22 %
Chipotle Mexican Grill, Inc. CMG 1.245,00 1.249,42 31,20 1.218,22 2,20 %
Newmont Corporation NEM 60,00 60,22 1,51 58,71 2,20 %
Livevol Forward Russell 2000 Index RUT 1.450,00 1.450,17 31,30 1.418,87 2,19 %
Market Vectors Semiconductor ETF SMH 165,50 165,70 3,75 161,95 2,19 %
Atlassian Corporation PLC TEAM 175,00 177,03 5,80 171,23 2,20 %
Dow Inc DOW 46,50 46,74 1,23 45,51 2,18 %
iShares Dow Jones US Home Const. (ETF) ITB 53,50 53,61 1,25 52,36 2,17 %
Hewlett Packard Enterprise Co HPE 9,00 9,06 0,25 8,81 2,16 %
iShares Russell 2000 Index (ETF) IWM 144,00 144,12 3,16 140,96 2,16 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 8,50 8,65 0,33 8,32 2,16 %
Citrix Systems, Inc. CTXS 133,00 133,22 3,00 130,22 2,13 %
JPMorgan Chase & Co. JPM 92,50 92,75 2,19 90,56 2,14 %
McKesson Corporation MCK 147,00 147,08 3,15 143,93 2,13 %
Seagate Technology PLC STX 47,50 47,62 1,11 46,51 2,13 %
Xilinx, Inc. XLNX 97,00 97,21 2,24 94,97 2,14 %
TD Ameritrade Holding Corp. AMTD 37,50 37,62 0,90 36,72 2,12 %
American Express Company AXP 95,50 95,56 2,04 93,52 2,12 %
Baidu Inc (ADR) BIDU 122,00 122,92 3,45 119,47 2,12 %
CF Industries Holdings, Inc. CF 30,50 30,92 1,05 29,87 2,11 %
Hasbro, Inc. HAS 76,50 76,87 1,95 74,92 2,11 %
Electronic Arts Inc. EA 128,00 128,42 3,05 125,37 2,10 %
Alphabet Inc GOOGL 1.405,00 1.410,00 34,00 1.376,00 2,11 %
Intuit Inc. INTU 305,00 305,01 6,30 298,71 2,11 %
KKR & Co Inc KKR 34,00 34,10 0,80 33,30 2,10 %
DISH Network Corp DISH 28,00 28,60 1,17 27,43 2,08 %
Wells Fargo & Co WFC 22,50 22,84 0,80 22,04 2,09 %
Walgreens Boots Alliance Inc WBA 35,00 35,10 0,81 34,29 2,07 %
Constellium SE CSTM 7,50 7,85 0,50 7,35 2,04 %
Energy Transfer LP ET 5,50 5,57 0,18 5,39 2,04 %
National-Oilwell Varco, Inc. NOV 10,00 10,40 0,60 9,80 2,04 %
Starbucks Corporation SBUX 83,00 83,01 1,66 81,35 2,03 %
S&P Global Inc SPGI 342,50 342,98 7,30 335,68 2,03 %
Molson Coors Beverage Co TAP 33,00 33,09 0,75 32,34 2,04 %
Tata Motors Limited (ADR) TTM 8,50 8,73 0,40 8,33 2,04 %
Arista Networks Inc ANET 197,50 198,49 4,90 193,59 2,02 %
Booking Holdings Inc BKNG 1.630,00 1.639,37 41,70 1.597,67 2,02 %
DuPont de Nemours Inc DD 54,00 54,38 1,45 52,93 2,02 %
eBay Inc EBAY 50,50 50,73 1,23 49,50 2,02 %
E*TRADE Financial Corp ETFC 48,00 48,05 1,00 47,05 2,02 %
Edwards Lifesciences Corp EW 76,00 76,04 1,55 74,49 2,03 %
Whirlpool Corporation WHR 175,00 175,81 4,30 171,51 2,03 %
HCA Healthcare Inc HCA 115,00 116,33 3,60 112,73 2,01 %
American International Group Inc AIG 26,00 26,44 0,95 25,49 2,00 %
Morgan Stanley MS 46,00 46,42 1,32 45,10 2,00 %
Nike Inc NKE 127,00 127,12 2,61 124,51 2,00 %
Ross Stores, Inc. ROST 87,50 87,73 1,95 85,78 2,01 %
Texas Instruments Incorporated TXN 135,00 135,17 2,83 132,34 2,01 %
Toll Brothers Inc TOL 46,00 47,00 1,90 45,10 2,00 %
Akamai Technologies, Inc. AKAM 110,00 110,07 2,20 107,87 1,97 %
Anthem Inc ANTM 245,00 245,74 5,50 240,24 1,98 %
Cigna Corp CI 160,00 160,50 3,60 156,90 1,98 %
Goldman Sachs Group Inc GS 185,00 186,15 4,75 181,40 1,98 %
Charles Schwab Corp SCHW 34,50 34,78 0,95 33,83 1,98 %
AFLAC Incorporated AFL 35,50 35,62 0,80 34,82 1,95 %
Caterpillar Inc. CAT 144,00 144,39 3,15 141,24 1,95 %
Clovis Oncology Inc CLVS 5,50 5,96 0,57 5,39 1,95 %
Apollo Global Management Inc APO 43,50 43,93 1,25 42,68 1,92 %
Broadcom Inc AVGO 350,00 351,68 8,30 343,38 1,93 %
Cabot Oil & Gas Corporation COG 18,50 18,65 0,50 18,15 1,93 %
Eaton Corporation PLC ETN 98,50 98,78 2,15 96,63 1,94 %
Technology Select Sector SPDR Fund XLK 110,50 110,63 2,23 108,40 1,94 %
Fiserv Inc FISV 99,00 99,43 2,30 97,13 1,93 %
Hecla Mining Company HL 4,50 4,71 0,30 4,42 1,93 %
Bank of America Corp BAC 23,00 23,27 0,70 22,57 1,91 %
Ciena Corporation CIEN 39,00 39,29 1,02 38,27 1,91 %
Walt Disney Co DIS 123,00 123,29 2,59 120,70 1,91 %
First Solar, Inc. FSLR 60,00 61,98 3,10 58,88 1,90 %
International Paper Co IP 39,00 39,27 1,00 38,27 1,91 %
Analog Devices, Inc. ADI 112,00 112,57 2,65 109,92 1,89 %
Burlington Stores Inc BURL 195,00 196,97 5,60 191,37 1,90 %
Tyson Foods, Inc. TSN 57,00 57,09 1,15 55,94 1,89 %
Bank of New York Mellon Corp BK 33,00 33,24 0,85 32,39 1,88 %
U.S. Bancorp USB 34,50 34,51 0,65 33,86 1,89 %
Cboe Global Markets Inc CBOE 88,50 88,58 1,70 86,88 1,86 %
FireEye Inc FEYE 12,50 12,74 0,47 12,27 1,87 %
Weyerhaeuser Co WY 26,50 26,86 0,85 26,01 1,88 %
Cleveland-Cliffs Inc CLF 5,50 5,87 0,47 5,40 1,85 %
Intuitive Surgical, Inc. ISRG 655,00 657,61 14,50 643,11 1,85 %
Palo Alto Networks Inc PANW 237,50 239,13 5,95 233,18 1,85 %
Visa Inc V 195,00 195,42 3,95 191,47 1,84 %
Illumina, Inc. ILMN 270,00 273,16 8,00 265,16 1,83 %
SmileDirectClub Inc SDC 10,00 10,37 0,55 9,82 1,83 %
AutoZone, Inc. AZO 1.125,00 1.128,96 23,80 1.105,16 1,80 %
Corning Incorporated GLW 30,50 30,59 0,63 29,96 1,80 %
Best Buy Co Inc BBY 106,00 106,49 2,35 104,14 1,79 %
iShares NASDAQ Biotechnology Index (ETF) IBB 132,00 132,08 2,40 129,68 1,79 %
Zynga Inc ZNGA 8,50 8,72 0,37 8,35 1,80 %
Universal Display Corporation OLED 167,50 169,39 4,80 164,59 1,77 %
Take-Two Interactive Software Inc TTWO 160,00 162,31 5,10 157,21 1,77 %
Boston Scientific Corporation BSX 37,50 37,71 0,86 36,85 1,76 %
Cognizant Technology Solutions Corp CTSH 67,00 67,09 1,25 65,84 1,76 %
Intel Corporation INTC 48,50 48,83 1,17 47,66 1,76 %
General Dynamics Corporation GD 136,00 136,51 2,85 133,66 1,75 %
GrubHub Inc GRUB 71,00 71,06 1,28 69,78 1,75 %
PepsiCo, Inc. PEP 131,00 131,02 2,26 128,76 1,74 %
Stanley Black & Decker, Inc. SWK 155,00 156,66 4,30 152,36 1,73 %
ConocoPhillips COP 32,00 32,93 1,47 31,46 1,72 %
Mastercard Inc MA 322,50 324,54 7,50 317,04 1,72 %
Cardinal Health Inc CAH 45,00 45,25 1,00 44,25 1,69 %
Dollar Tree, Inc. DLTR 86,50 86,73 1,68 85,05 1,70 %
Gilead Sciences, Inc. GILD 63,00 63,10 1,15 61,95 1,69 %
Humana Inc HUM 385,00 385,76 7,20 378,56 1,70 %
Home Depot Inc HD 265,00 266,55 5,95 260,60 1,69 %
HP Inc HPQ 18,00 18,32 0,62 17,70 1,69 %
UnitedHealth Group Inc UNH 290,00 292,31 7,15 285,16 1,70 %
Royal Dutch Shell plc (ADR) A 26,00 26,12 0,55 25,57 1,68 %
Standard & Poors 500 Index SPX 3.235,00 3.236,92 55,50 3.181,42 1,68 %
Norfolk Southern Corp. NSC 212,50 213,43 4,40 209,03 1,66 %
Ferrari NV RACE 180,00 181,45 4,40 177,05 1,67 %
SPDR S&P Metals and Mining (ETF) XME 22,50 22,77 0,64 22,13 1,67 %
Herbalife Nutrition Ltd HLF 46,50 46,94 1,20 45,74 1,66 %
Monster Beverage Corp MNST 77,50 77,80 1,55 76,25 1,64 %
Nucor Corporation NUE 44,50 44,68 0,90 43,78 1,64 %
PPG Industries, Inc. PPG 118,00 118,29 2,20 116,09 1,65 %
Industrial Select Sector SPDR Fund XLI 75,00 75,27 1,49 73,78 1,65 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 31,00 31,25 0,75 30,50 1,64 %
SPDR S&P 500 ETF Trust SPY 322,00 322,66 5,86 316,80 1,64 %
TJX Companies Inc TJX 52,50 52,86 1,20 51,66 1,63 %
Consumer Discretionary SPDR (ETF) XLY 142,00 142,11 2,39 139,72 1,63 %
Amgen, Inc. AMGN 242,50 242,59 3,95 238,64 1,62 %
AstraZeneca plc (ADR) AZN 55,50 55,67 1,05 54,62 1,61 %
CSX Corporation CSX 76,50 76,52 1,23 75,29 1,61 %
iShares Russell 1000 Growth Index (ETF) IWF 205,00 206,95 5,20 201,75 1,61 %
United Parcel Service, Inc. UPS 160,00 161,63 4,15 157,48 1,60 %
S&P 500 Mini-SPX Options Index XSP 323,00 323,69 5,78 317,91 1,60 %
AbbVie Inc ABBV 87,00 87,14 1,49 85,65 1,58 %
3D Systems Corporation DDD 4,50 4,73 0,30 4,43 1,58 %
Merck & Co., Inc. MRK 82,50 82,63 1,42 81,21 1,59 %
Liberty Global Inc LBTYK 20,00 20,09 0,40 19,69 1,57 %
Automatic Data Processing Inc ADP 128,00 128,59 2,55 126,04 1,56 %
International Business Machines Corp. IBM 118,00 118,83 2,61 116,22 1,53 %
iShares US Real Estate ETF IYR 76,50 76,73 1,39 75,34 1,54 %
Oracle Corporation ORCL 58,50 58,96 1,35 57,61 1,54 %
Pioneer Natural Resources Co PXD 85,00 86,91 3,20 83,71 1,54 %
VanEck Vectors Russia ETF RSX 21,00 21,03 0,35 20,68 1,55 %
Nektar Therapeutics NKTR 18,50 18,92 0,70 18,22 1,54 %
SPDR EURO STOXX 50 ETF FEZ 35,50 35,72 0,75 34,97 1,52 %
Kinder Morgan Inc KMI 12,00 12,23 0,41 11,82 1,52 %
Kansas City Southern KSU 180,00 180,60 3,30 177,30 1,52 %
Mylan NV MYL 14,00 14,38 0,59 13,79 1,52 %
Nutrien Ltd. NTR 39,50 39,51 0,60 38,91 1,53 %
Suncor Energy Inc. (USA) SU 12,00 12,47 0,65 11,82 1,52 %
Chevron Corporation CVX 70,00 71,96 3,00 68,96 1,51 %
SPDR Dow Jones Industrial Average ETF DIA 267,00 267,58 4,55 263,03 1,51 %
Target Corporation TGT 150,00 151,01 3,25 147,76 1,52 %
Honeywell International Inc. HON 157,50 158,77 3,60 155,17 1,50 %
Financial Select Sector SPDR Fund XLF 23,00 23,21 0,55 22,66 1,50 %
Enterprise Products Partners L.P. EPD 15,00 15,34 0,56 14,78 1,49 %
Fox Corp FOXA 25,50 25,93 0,80 25,13 1,47 %
Coca-Cola Co KO 48,00 48,22 0,92 47,30 1,48 %
Mattel Inc MAT 11,00 11,29 0,45 10,84 1,48 %
Constellation Brands, Inc. STZ 185,00 186,60 4,30 182,30 1,48 %
Walmart Inc WMT 135,00 136,00 2,97 133,03 1,48 %
Archer-Daniels-Midland Co ADM 45,00 45,15 0,80 44,35 1,47 %
Baxter International Inc BAX 78,00 78,33 1,45 76,88 1,46 %
BP plc (ADR) BP 17,50 17,96 0,71 17,25 1,45 %
SPDR KBW Regional Banking (ETF) KRE 33,50 33,88 0,86 33,02 1,45 %
Southern Co SO 52,50 52,53 0,78 51,75 1,45 %
T-Mobile Us Inc TMUS 109,00 109,03 1,59 107,44 1,45 %
Global X FTSE Greece 20 ETF GREK 19,00 19,38 0,65 18,73 1,44 %
Union Pacific Corporation UNP 192,50 194,35 4,60 189,75 1,45 %
Lockheed Martin Corporation LMT 380,00 383,35 8,70 374,65 1,43 %
Tractor Supply Company TSCO 139,00 139,93 2,90 137,03 1,44 %
Comcast Corporation CMCSA 45,00 45,36 0,99 44,37 1,42 %
Emerson Electric Co. EMR 63,00 63,87 1,75 62,12 1,42 %
Flex Ltd FLEX 10,00 10,41 0,55 9,86 1,42 %
Johnson & Johnson JNJ 144,00 144,38 2,40 141,98 1,42 %
3M Co MMM 157,50 159,50 4,20 155,30 1,42 %
Sirius XM Holdings Inc SIRI 5,00 5,03 0,10 4,93 1,42 %
Blackstone Group Inc BX 50,00 50,79 1,48 49,31 1,40 %
Campbell Soup Company CPB 45,00 45,18 0,80 44,38 1,40 %
CVS Health Corp CVS 57,00 57,40 1,19 56,21 1,41 %
Charter Communications Inc CHTR 615,00 616,63 10,00 606,63 1,38 %
Becton Dickinson and Co BDX 225,00 225,56 3,60 221,96 1,37 %
Centene Corp CNC 54,00 54,90 1,63 53,27 1,37 %
Deere & Company DE 212,50 214,52 4,90 209,62 1,37 %
Domino's Pizza, Inc. DPZ 410,00 413,54 9,10 404,44 1,37 %
iShares MSCI United Kingdom Index (ETF) EWU 25,00 25,11 0,45 24,66 1,38 %
AMC Entertainment Holdings Inc AMC 4,50 4,78 0,34 4,44 1,35 %
BlackRock, Inc. BLK 535,00 538,56 10,70 527,86 1,35 %
Kroger Co KR 33,00 33,28 0,72 32,56 1,35 %
Altria Group Inc MO 37,50 37,94 0,93 37,01 1,32 %
Procter & Gamble Co PG 136,00 136,30 2,08 134,22 1,33 %
Ulta Beauty Inc ULTA 215,00 217,07 4,90 212,17 1,33 %
Yum! Brands, Inc. YUM 89,50 89,77 1,45 88,32 1,34 %
Biogen Inc BIIB 270,00 272,19 5,70 266,49 1,32 %
CenterPoint Energy Inc CNP 18,50 18,86 0,60 18,26 1,31 %
Davita Inc DVA 82,00 82,44 1,50 80,94 1,31 %
Hanesbrands Inc. HBI 15,50 16,00 0,70 15,30 1,31 %
SPDR S&P Homebuilders (ETF) XHB 51,00 51,49 1,15 50,34 1,31 %
Hershey Co HSY 134,00 134,34 2,05 132,29 1,29 %
Abbott Laboratories ABT 102,00 102,73 2,01 100,72 1,27 %
F5 Networks, Inc. FFIV 118,00 118,83 2,30 116,53 1,26 %
Illinois Tool Works Inc. ITW 190,00 190,84 3,20 187,64 1,26 %
iShares MSCI India ETF INDA 32,50 32,90 0,80 32,10 1,25 %
Juniper Networks, Inc. JNPR 21,00 21,37 0,63 20,74 1,25 %
Eli Lilly And Co LLY 149,00 149,78 2,63 147,15 1,26 %
Cisco Systems, Inc. CSCO 38,00 38,29 0,75 37,54 1,23 %
American Tower Corp AMT 235,00 235,68 3,50 232,18 1,21 %
Coty Inc COTY 2,50 2,92 0,45 2,47 1,21 %
Ishares China Large-Cap Etf FXI 41,50 41,63 0,63 41,00 1,22 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43,00 43,09 0,60 42,49 1,20 %
iShares S&P 500 Index (ETF) IVV 322,50 323,76 5,10 318,66 1,21 %
Mcdonald's Corp MCD 212,50 214,97 5,00 209,97 1,20 %
Occidental Petroleum Corporation OXY 10,00 10,41 0,53 9,88 1,21 %
SPDR S&P MidCap 400 ETF MDY 325,00 326,17 5,00 321,17 1,19 %
Philip Morris International Inc. PM 75,00 75,50 1,39 74,11 1,20 %
Clorox Co CLX 210,00 212,23 4,70 207,53 1,19 %
iShares MSCI South Korea Index Fund(ETF) EWY 63,00 63,44 1,18 62,26 1,19 %
Sony Corp (ADR) SNE 77,00 77,34 1,25 76,09 1,20 %
Colgate-Palmolive Company CL 75,00 75,14 1,01 74,13 1,17 %
Dollar General Corp. DG 202,50 204,15 4,00 200,15 1,17 %
Johnson Controls International PLC JCI 40,00 40,34 0,80 39,54 1,16 %
Health Care SPDR (ETF) XLV 101,50 101,88 1,55 100,33 1,17 %
Consolidated Edison, Inc. ED 73,00 73,32 1,15 72,17 1,15 %
CME Group Inc CME 160,00 162,31 4,10 158,21 1,13 %
Williams Companies Inc WMB 19,50 19,92 0,64 19,28 1,14 %
Alerian MLP AMLP 19,00 19,61 0,82 18,79 1,12 %
SPDR S&P Retail (ETF) XRT 49,00 49,27 0,80 48,47 1,09 %
Kimberly Clark Corp KMB 144,00 144,82 2,35 142,47 1,07 %
Vanguard Emerging Markets Stock Index Fd VWO 42,00 42,30 0,75 41,55 1,08 %
Vertex Pharmaceuticals Incorporated VRTX 262,50 263,82 4,10 259,72 1,07 %
Berkshire Hathaway Inc. class B B 207,50 209,59 4,25 205,34 1,05 %
Northrop Grumman Corporation NOC 327,50 328,06 3,90 324,16 1,03 %
Yamana Gold Inc(USA) AUY 5,00 5,37 0,42 4,95 1,01 %
iShares MSCI EAFE Index Fund (ETF) EFA 62,50 62,93 1,06 61,87 1,02 %
Pfizer Inc. PFE 35,50 36,00 0,86 35,14 1,02 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 7,00 7,46 0,53 6,93 1,01 %
Vodafone Group Plc (ADR) VOD 13,00 13,33 0,46 12,87 1,01 %
Medtronic PLC MDT 102,00 102,98 1,99 100,99 1,00 %
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.