In the Money Covered Calls for 10/09/2020 - 14 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 15,50 15,96 2,48 13,48 14,99 %
Eastman Kodak Company KODK 8,50 8,94 1,30 7,64 11,26 %
Overstock.com Inc OSTK 71,00 71,40 7,40 64,00 10,94 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 63,50 63,60 5,80 57,80 9,86 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 50,00 50,42 4,90 45,52 9,84 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 22,00 22,20 2,14 20,06 9,67 %
AURORA CANNABIS INC. ACB 5,00 5,16 0,60 4,56 9,65 %
Dave & Buster's Entertainment Inc PLAY 16,00 16,11 1,45 14,66 9,14 %
Direxion Technology Bear 3X Shares TECS 15,50 15,57 1,35 14,22 9,00 %
Tesla Inc TSLA 380,00 380,39 31,10 349,29 8,79 %
Direxion Daily Small Cap Bear 3X Shares TZA 19,00 19,17 1,70 17,47 8,76 %
ProShares UltraPro Short QQQ SQQQ 27,50 27,99 2,64 25,35 8,48 %
Plug Power Inc PLUG 12,00 12,08 1,01 11,07 8,44 %
Genworth Financial Inc GNW 3,00 3,02 0,25 2,77 8,30 %
Novavax, Inc. NVAX 101,00 101,58 8,20 93,38 8,16 %
Direxion Daily Gold Miners Bear 3X Shares DUST 20,50 20,62 1,65 18,97 8,07 %
Rite Aid Corporation RAD 13,00 13,36 1,33 12,03 8,06 %
GameStop Corp. GME 10,00 10,05 0,79 9,26 7,99 %
Bed Bath & Beyond Inc. BBBY 13,00 13,35 1,31 12,04 7,97 %
Penn National Gaming, Inc PENN 69,00 69,05 5,10 63,95 7,90 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 12,00 12,33 1,20 11,13 7,82 %
ProShares UltraPro QQQ TQQQ 110,00 112,83 10,60 102,23 7,60 %
Fastly Inc FSLY 88,00 88,11 6,30 81,81 7,57 %
Opko Health Inc. OPK 3,00 3,05 0,26 2,79 7,53 %
Terra Nova Holding Ltd (Bermuda) TNA 26,50 27,22 2,57 24,65 7,51 %
Nio Inc - ADR NIO 17,50 17,96 1,65 16,31 7,30 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 26,50 26,70 1,99 24,71 7,24 %
Fossil Group Inc FOSL 7,00 7,03 0,50 6,53 7,20 %
Signet Jewelers Ltd. SIG 17,50 17,51 1,15 16,36 6,97 %
Direxion Daily Brazil Bull 3X Shares BRZU 68,00 68,22 4,60 63,62 6,88 %
Continental Resources, Inc. CLR 12,50 12,55 0,85 11,70 6,84 %
Carnival Corp CCL 14,00 14,13 1,00 13,13 6,59 %
Peloton Interactive Inc PTON 95,00 95,23 6,05 89,18 6,53 %
ProShares VIX Short-Term Futures ETF VIXY 21,50 21,89 1,70 20,19 6,49 %
United Airlines Holdings Inc UAL 33,00 33,08 2,07 31,01 6,42 %
Southwestern Energy Company SWN 2,50 2,52 0,17 2,35 6,38 %
Zoom Video Communications Inc ZM 500,00 500,71 30,60 470,11 6,36 %
Riot Blockchain Inc RIOT 2,50 2,60 0,25 2,35 6,16 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 115,00 119,06 10,70 108,36 6,13 %
ProShares Trust UPRO 50,00 50,11 3,00 47,11 6,13 %
Wayfair Inc W 285,00 286,75 18,20 268,55 6,13 %
Royal Caribbean Group RCL 61,00 61,25 3,75 57,50 6,09 %
Stitch Fix Inc SFIX 26,50 26,51 1,53 24,98 6,08 %
Groupon Inc GRPN 23,00 23,08 1,36 21,72 5,89 %
Apache Corporation APA 11,00 11,10 0,71 10,39 5,87 %
Carvana Co CVNA 217,50 218,69 13,25 205,44 5,87 %
Macy's Inc M 6,00 6,11 0,44 5,67 5,82 %
Scientific Games Corp SGMS 30,00 30,45 2,10 28,35 5,82 %
SunPower Corporation SPWR 10,00 10,21 0,76 9,45 5,82 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 75,00 78,50 7,55 70,95 5,71 %
Direxion Daily Financial Bull 3X Shares FAS 30,00 30,66 2,27 28,39 5,67 %
Moderna Inc MRNA 67,00 67,20 3,80 63,40 5,68 %
Fluor Corporation (NEW) FLR 8,00 8,48 0,90 7,58 5,54 %
Lumber Liquidators Holdings Inc LL 20,50 20,83 1,40 19,43 5,51 %
Beyond Meat Inc BYND 150,00 150,59 8,35 142,24 5,46 %
Devon Energy Corp DVN 8,50 8,68 0,62 8,06 5,46 %
First Majestic Silver Corp. AG 9,50 9,74 0,73 9,01 5,44 %
Kohl's Corporation KSS 20,00 20,15 1,18 18,97 5,43 %
Norwegian Cruise Line Holdings Ltd NCLH 15,00 15,17 0,94 14,23 5,41 %
Direxion Daily Financial Bear 3X Shares FAZ 16,50 16,92 1,25 15,67 5,30 %
Wynn Resorts, Limited WYNN 70,00 70,69 4,20 66,49 5,28 %
Cloudera Inc CLDR 11,00 11,01 0,56 10,45 5,26 %
Caesars Entertainment Inc CZR 54,00 54,82 3,50 51,32 5,22 %
Gap Inc GPS 16,50 16,56 0,88 15,68 5,23 %
Etsy Inc ETSY 115,00 115,10 5,80 109,30 5,22 %
Market Vectors Oil Services ETF OIH 100,00 100,14 5,10 95,04 5,22 %
SeaWorld Entertainment Inc SEAS 19,00 19,11 1,05 18,06 5,20 %
Nordstrom, Inc. JWN 12,00 12,23 0,82 11,41 5,17 %
Stamps.com Inc. STMP 227,50 229,99 13,60 216,39 5,13 %
SAGE Therapeutics Inc SAGE 60,00 60,03 2,95 57,08 5,12 %
HollyFrontier Corp HFC 20,00 20,03 1,00 19,03 5,10 %
United States Steel Corporation X 7,00 7,17 0,51 6,66 5,11 %
Tenet Healthcare Corp THC 21,50 21,76 1,30 20,46 5,08 %
Trade Desk Inc TTD 457,50 457,67 22,30 435,37 5,08 %
Pinterest Inc PINS 39,50 39,54 1,94 37,60 5,05 %
Capri Holdings Ltd CPRI 20,00 20,18 1,14 19,04 5,04 %
United States Natural Gas Fund, LP UNG 12,50 12,61 0,71 11,90 5,04 %
Micron Technology, Inc. MU 49,50 49,86 2,73 47,13 5,03 %
Square Inc SQ 149,00 149,72 7,85 141,87 5,03 %
ProShares Trust SPXU 9,50 9,78 0,73 9,05 4,97 %
Roku Inc ROKU 185,00 187,41 11,15 176,26 4,96 %
SmileDirectClub Inc SDC 10,00 10,37 0,84 9,53 4,93 %
MGM Resorts International MGM 21,00 21,38 1,36 20,02 4,90 %
Urban Outfitters, Inc. URBN 20,50 20,55 1,00 19,55 4,89 %
Zillow Group, Inc. Class C Z 96,00 96,38 4,85 91,53 4,88 %
Crispr Therapeutics AG CRSP 84,50 84,68 4,10 80,58 4,86 %
Teladoc Health Inc TDOC 207,50 209,22 11,30 197,92 4,84 %
Chewy Inc CHWY 54,50 54,99 3,00 51,99 4,83 %
JOYY Inc (ADR) YY 78,00 78,01 3,60 74,41 4,82 %
Tapestry Inc TPR 16,50 16,59 0,85 15,74 4,80 %
Chemours Co CC 19,50 19,73 1,12 18,61 4,78 %
Revolve Group Inc RVLV 16,50 16,90 1,15 15,75 4,76 %
Sea Ltd (ADR) SE 147,00 147,81 7,50 140,31 4,77 %
Twilio Inc TWLO 230,00 231,99 12,45 219,54 4,76 %
Spotify Technology SA SPOT 235,00 235,06 10,70 224,36 4,74 %
Weibo Corp (ADR) WB 35,00 35,37 1,95 33,42 4,73 %
GoPro Inc GPRO 4,00 4,09 0,27 3,82 4,71 %
Coupa Software Inc COUP 265,00 266,11 13,00 253,11 4,70 %
Docusign Inc DOCU 210,00 211,73 11,15 200,58 4,70 %
Direxion Energy Bull 3X Shares ERX 9,00 9,50 0,90 8,60 4,65 %
Crowdstrike Holdings Inc CRWD 138,00 138,59 6,70 131,89 4,63 %
Momo Inc (ADR) MOMO 14,00 14,02 0,64 13,38 4,63 %
NVIDIA Corporation NVDA 485,00 485,31 21,75 463,56 4,63 %
Boeing Co BA 150,00 151,21 7,80 143,41 4,59 %
Under Armour, Inc. UA 10,00 10,01 0,45 9,56 4,60 %
L Brands Inc LB 30,00 30,09 1,41 28,68 4,58 %
Shopify Inc (US) SHOP 915,00 917,03 42,10 874,93 4,58 %
WW International Inc WW 18,50 18,69 1,00 17,69 4,58 %
American Eagle Outfitters Inc AEO 14,00 14,14 0,75 13,39 4,56 %
RingCentral Inc RNG 260,00 261,36 12,70 248,66 4,56 %
RH RH 352,50 352,86 15,70 337,16 4,55 %
Direxion Daily China Bull 3x Shares YINN 14,00 14,29 0,90 13,39 4,56 %
Alliance Data Systems Corporation ADS 41,50 41,95 2,25 39,70 4,53 %
Advanced Micro Devices, Inc. AMD 74,00 74,75 3,95 70,80 4,52 %
Abercrombie & Fitch Co. ANF 14,50 14,58 0,70 13,88 4,47 %
Canopy Growth Corporation CGC 14,50 14,59 0,71 13,88 4,47 %
Market Vectors Junior Gold Miners ETF GDXJ 53,00 53,12 2,39 50,73 4,47 %
Tripadvisor Inc TRIP 19,00 19,03 0,84 18,19 4,45 %
Canadian Solar Inc. CSIQ 30,00 30,28 1,55 28,73 4,42 %
Halliburton Company HAL 12,50 12,66 0,69 11,97 4,43 %
iRobot Corporation IRBT 75,00 75,17 3,35 71,82 4,43 %
Delta Air Lines, Inc. DAL 29,00 29,56 1,78 27,78 4,39 %
Foot Locker, Inc. FL 33,00 33,11 1,50 31,61 4,40 %
Lumentum Holdings Inc LITE 72,50 72,54 3,10 69,44 4,41 %
HUYA Inc - ADR HUYA 25,00 25,15 1,20 23,95 4,38 %
Plains All American Pipeline, L.P. PAA 5,50 5,62 0,35 5,27 4,36 %
Editas Medicine Inc EDIT 31,00 31,46 1,75 29,71 4,34 %
Southwest Airlines Co LUV 37,50 37,56 1,61 35,95 4,31 %
Tandem Diabetes Care Inc TNDM 107,00 107,28 4,70 102,58 4,31 %
Twitter Inc TWTR 45,00 45,34 2,20 43,14 4,31 %
ONEOK, Inc. OKE 24,50 24,54 1,05 23,49 4,30 %
Ultra DJ-AIG Crude Oil ProShares UCO 27,00 27,93 2,04 25,89 4,31 %
Applied Optoelectronics Inc AAOI 10,00 10,44 0,85 9,59 4,28 %
Expedia Group Inc EXPE 92,00 92,02 3,80 88,22 4,28 %
Zscaler Inc ZS 135,00 135,67 6,20 129,47 4,27 %
ArcelorMittal SA (ADR) MT 12,00 12,09 0,58 11,51 4,26 %
Ambarella Inc AMBA 49,00 49,01 2,00 47,01 4,23 %
Discover Financial Services DFS 53,00 53,22 2,35 50,87 4,19 %
Alcoa Corp AA 11,50 11,64 0,60 11,04 4,17 %
ACADIA Pharmaceuticals Inc. ACAD 40,00 40,45 2,05 38,40 4,17 %
BlackBerry Ltd BB 4,50 4,80 0,48 4,32 4,17 %
DISH Network Corp DISH 28,50 28,60 1,24 27,36 4,17 %
Harley-Davidson Inc HOG 23,00 23,28 1,20 22,08 4,17 %
U.S. GLOBAL JETS ETF JETS 16,50 16,69 0,85 15,84 4,17 %
LYFT Inc LYFT 26,50 26,97 1,53 25,44 4,17 %
NewAge, Inc. NBEV 1,50 1,59 0,15 1,44 4,17 %
Okta Inc OKTA 207,50 208,00 8,80 199,20 4,17 %
Tilray Inc TLRY 4,50 4,70 0,38 4,32 4,17 %
StoneCo Ltd STNE 52,00 52,24 2,30 49,94 4,12 %
Uber Technologies Inc UBER 33,50 33,55 1,38 32,17 4,13 %
Schlumberger NV SLB 16,50 16,61 0,76 15,85 4,10 %
Las Vegas Sands Corp. LVS 45,00 45,05 1,81 43,24 4,07 %
Snap Inc SNAP 25,00 25,36 1,34 24,02 4,08 %
Mongodb Inc MDB 217,50 219,01 10,00 209,01 4,06 %
Netflix Inc NFLX 470,00 470,60 18,80 451,80 4,03 %
Concho Resources Inc CXO 43,00 43,34 2,00 41,34 4,02 %
Match Group Inc MTCH 102,00 102,87 4,80 98,07 4,01 %
Mercadolibre Inc MELI 1.020,00 1.020,96 40,10 980,86 3,99 %
Pinduoduo Inc - ADR PDD 76,00 76,68 3,60 73,08 4,00 %
Slack Technologies Inc WORK 26,00 26,36 1,36 25,00 4,00 %
Shake Shack Inc SHAK 65,50 65,95 2,96 62,99 3,98 %
Yeti Holdings Inc YETI 44,00 44,44 2,13 42,31 3,99 %
Cree, Inc. CREE 57,50 57,80 2,50 55,30 3,98 %
iShares Silver Trust (ETF) SLV 21,00 21,16 0,96 20,20 3,96 %
Hess Corp. HES 39,00 39,43 1,91 37,52 3,94 %
Valero Energy Corporation VLO 44,00 44,52 2,19 42,33 3,95 %
American Airlines Group Inc AAL 11,50 11,94 0,87 11,07 3,88 %
Sarepta Therapeutics Inc SRPT 143,00 143,95 6,30 137,65 3,89 %
Amazon.com, Inc. AMZN 2.995,00 2.997,44 114,00 2.883,44 3,87 %
Capital One Financial Corp. COF 68,00 68,14 2,67 65,47 3,86 %
Mosaic Co MOS 18,00 18,26 0,93 17,33 3,87 %
Splunk Inc SPLK 177,50 177,62 6,70 170,92 3,85 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 42,00 42,60 2,16 40,44 3,86 %
Apple Inc. AAPL 106,00 107,23 5,15 102,08 3,84 %
Align Technology, Inc. ALGN 307,50 308,02 11,90 296,12 3,84 %
Canada Goose Holdings inc. GOOS 29,00 29,16 1,23 27,93 3,83 %
Yelp Inc YELP 19,50 19,63 0,85 18,78 3,83 %
Nutanix Inc NTNX 21,00 21,39 1,16 20,23 3,81 %
iShares MSCI Brazil Index (ETF) EWZ 28,00 28,05 1,06 26,99 3,74 %
LyondellBasell Industries NV LYB 69,50 69,99 3,00 66,99 3,75 %
Synchrony Financial SYF 25,00 25,10 1,00 24,10 3,73 %
EOG Resources Inc EOG 36,00 36,39 1,68 34,71 3,72 %
Freeport-McMoRan Inc FCX 14,50 14,77 0,79 13,98 3,72 %
Adobe Inc ADBE 470,00 470,28 17,00 453,28 3,69 %
Microchip Technology Inc. MCHP 97,50 97,54 3,50 94,04 3,68 %
IQIYI Inc IQ 23,50 23,67 1,00 22,67 3,66 %
Marathon Oil Corporation MRO 4,00 4,21 0,35 3,86 3,63 %
National-Oilwell Varco, Inc. NOV 10,00 10,40 0,75 9,65 3,63 %
Occidental Petroleum Corporation OXY 10,00 10,41 0,76 9,65 3,63 %
Papa John's Int'l, Inc. PZZA 85,00 85,82 3,80 82,02 3,63 %
Western Digital Corp WDC 38,50 38,92 1,77 37,15 3,63 %
Lennar Corporation LEN 76,00 76,30 2,95 73,35 3,61 %
Marriott International Inc MAR 92,50 92,93 3,65 89,28 3,61 %
ProShares Short VIX Short-Term Futures ETF SVXY 34,00 34,28 1,47 32,81 3,61 %
Wheaton Precious Metals Corp WPM 47,00 47,25 1,89 45,36 3,62 %
Ford Motor Company F 6,50 6,63 0,36 6,27 3,59 %
VanEck Vectors Gold Miners ETF GDX 37,50 37,65 1,45 36,20 3,59 %
Goodyear Tire & Rubber Co GT 7,50 7,64 0,40 7,24 3,59 %
Marathon Petroleum Corp MPC 28,00 28,74 1,71 27,03 3,59 %
ProShares UltraShort S&P500 (ETF) SDS 17,00 17,23 0,82 16,41 3,60 %
Under Armour Inc UAA 11,00 11,43 0,81 10,62 3,58 %
Kinross Gold Corporation (USA) KGC 8,00 8,21 0,49 7,72 3,56 %
NXP Semiconductors NV NXPI 120,00 120,02 4,15 115,87 3,56 %
Skyworks Solutions Inc SWKS 133,00 133,92 5,50 128,42 3,57 %
Facebook Inc FB 247,50 249,02 10,00 239,02 3,55 %
Range Resources Corp. RRC 7,00 7,49 0,73 6,76 3,55 %
Phillips 66 PSX 52,00 52,63 2,40 50,23 3,52 %
Skechers USA Inc SKX 30,50 30,71 1,25 29,46 3,53 %
EXACT Sciences Corporation EXAS 74,00 74,35 2,86 71,49 3,51 %
JD.Com Inc(ADR) JD 74,00 74,59 3,10 71,49 3,51 %
Deutsche Bank AG (USA) DB 8,00 8,05 0,32 7,73 3,49 %
General Motors Company GM 29,00 29,34 1,31 28,03 3,46 %
Constellium SE CSTM 7,50 7,85 0,60 7,25 3,45 %
General Electric Company GE 6,00 6,11 0,31 5,80 3,45 %
Paypal Holdings Inc PYPL 180,00 181,56 7,55 174,01 3,44 %
Five Below Inc FIVE 127,00 127,31 4,50 122,81 3,41 %
VF Corp VFC 69,00 69,07 2,35 66,72 3,42 %
Jabil Inc JBL 32,00 32,35 1,40 30,95 3,39 %
ServiceNow Inc NOW 460,00 460,57 15,70 444,87 3,40 %
PulteGroup, Inc. PHM 43,50 43,82 1,75 42,07 3,40 %
KLA Corp KLAC 180,00 180,91 6,80 174,11 3,38 %
D. R. Horton Inc DHI 71,00 71,17 2,48 68,69 3,36 %
Barrick Gold Corp (USA) GOLD 27,00 27,13 1,01 26,12 3,37 %
Alerian MLP AMLP 19,50 19,61 0,74 18,87 3,34 %
Bausch Health Companies Inc BHC 15,50 15,75 0,75 15,00 3,33 %
Lululemon Athletica Inc LULU 315,00 316,91 12,10 304,81 3,34 %
salesforce.com, inc. CRM 235,00 236,13 8,70 227,43 3,33 %
Toll Brothers Inc TOL 46,50 47,00 2,00 45,00 3,33 %
Applied Materials, Inc. AMAT 57,00 57,27 2,09 55,18 3,30 %
Cyberark Software Ltd CYBR 99,00 99,33 3,50 95,83 3,31 %
CarMax, Inc KMX 105,00 105,93 4,30 101,63 3,32 %
Stratasys Ltd SSYS 12,50 12,70 0,60 12,10 3,31 %
Atlassian Corporation PLC TEAM 175,00 177,03 7,60 169,43 3,29 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 8,50 8,65 0,42 8,23 3,28 %
Tata Motors Limited (ADR) TTM 8,50 8,73 0,50 8,23 3,28 %
Alibaba Group Holding Ltd - ADR BABA 272,50 272,95 9,05 263,90 3,26 %
Citigroup Inc C 41,50 41,85 1,66 40,19 3,26 %
QUALCOMM, Inc. QCOM 110,00 110,52 4,00 106,52 3,27 %
KeyCorp KEY 11,50 11,54 0,40 11,14 3,23 %
SPDR S&P Biotech (ETF) XBI 109,00 109,14 3,55 105,59 3,23 %
Cheniere Energy, Inc. LNG 48,50 48,54 1,55 46,99 3,21 %
Lam Research Corporation LRCX 315,00 317,07 11,85 305,22 3,20 %
United Rentals, Inc. URI 160,00 161,98 6,95 155,03 3,21 %
Yandex NV YNDX 64,50 64,80 2,30 62,50 3,20 %
American International Group Inc AIG 26,00 26,44 1,24 25,20 3,17 %
Walgreens Boots Alliance Inc WBA 35,00 35,10 1,18 33,92 3,18 %
Cirrus Logic, Inc. CRUS 59,50 59,97 2,30 57,67 3,17 %
Dropbox Inc DBX 19,00 19,18 0,76 18,42 3,15 %
Newmont Corporation NEM 60,00 60,22 2,05 58,17 3,15 %
Autodesk, Inc. ADSK 220,00 221,87 8,55 213,32 3,13 %
Apollo Global Management Inc APO 43,50 43,93 1,75 42,18 3,13 %
Domino's Pizza, Inc. DPZ 410,00 413,54 16,00 397,54 3,13 %
Olin Corporation OLN 12,00 12,34 0,70 11,64 3,14 %
Vale SA (ADR) VALE 10,50 10,66 0,48 10,18 3,14 %
Hartford Financial Services Group Inc HIG 35,00 35,29 1,35 33,94 3,12 %
United States Oil Fund LP (ETF) USO 28,00 28,03 0,88 27,15 3,13 %
Marvell Technology Group Ltd. MRVL 37,50 37,57 1,20 36,37 3,11 %
Cameco Corp (USA) CCJ 10,00 10,12 0,42 9,70 3,09 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 77,50 77,90 2,73 75,17 3,10 %
VMware, Inc. VMW 139,00 139,02 4,20 134,82 3,10 %
Conagra Brands Inc CAG 33,50 33,85 1,35 32,50 3,08 %
Cabot Oil & Gas Corporation COG 18,50 18,65 0,70 17,95 3,06 %
Xilinx, Inc. XLNX 97,00 97,21 3,10 94,11 3,07 %
ConocoPhillips COP 32,50 32,93 1,39 31,54 3,04 %
PNC Financial Services Group Inc PNC 102,00 102,48 3,50 98,98 3,05 %
PG&E Corporation PCG 9,50 9,60 0,38 9,22 3,04 %
AmerisourceBergen Corp. ABC 94,00 94,14 2,90 91,24 3,02 %
American Express Company AXP 95,50 95,56 2,86 92,70 3,02 %
HCA Healthcare Inc HCA 115,00 116,33 4,70 111,63 3,02 %
Citrix Systems, Inc. CTXS 133,00 133,22 4,10 129,12 3,00 %
Chipotle Mexican Grill, Inc. CMG 1.245,00 1.249,42 40,60 1.208,82 2,99 %
Dicks Sporting Goods Inc DKS 56,00 56,47 2,10 54,37 3,00 %
Energy Transfer LP ET 5,50 5,57 0,23 5,34 3,00 %
Hasbro, Inc. HAS 76,50 76,87 2,60 74,27 3,00 %
Metlife Inc MET 36,00 36,09 1,14 34,95 3,00 %
Vipshop Holdings Ltd - ADR VIPS 16,50 16,92 0,90 16,02 3,00 %
Ulta Beauty Inc ULTA 215,00 217,07 8,30 208,77 2,98 %
Alexion Pharmaceuticals, Inc. ALXN 112,00 112,47 3,70 108,77 2,97 %
CF Industries Holdings, Inc. CF 30,50 30,92 1,30 29,62 2,97 %
Dow Inc DOW 46,50 46,74 1,58 45,16 2,97 %
FireEye Inc FEYE 12,50 12,74 0,60 12,14 2,97 %
Microsoft Corporation MSFT 200,00 200,59 6,35 194,24 2,97 %
NRG Energy Inc NRG 28,50 28,53 0,85 27,68 2,96 %
NetApp Inc. NTAP 41,00 41,18 1,36 39,82 2,96 %
NetEase Inc (ADR) NTES 470,00 470,96 14,50 456,46 2,97 %
First Solar, Inc. FSLR 60,00 61,98 3,70 58,28 2,95 %
SPDR KBW Regional Banking (ETF) KRE 33,50 33,88 1,34 32,54 2,95 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 264,00 264,08 7,65 256,43 2,95 %
Regeneron Pharmaceuticals Inc REGN 565,00 565,21 16,30 548,91 2,93 %
SYSCO Corporation SYY 60,50 60,53 1,75 58,78 2,93 %
Exxon Mobil Corporation XOM 34,00 34,40 1,37 33,03 2,94 %
Baidu Inc (ADR) BIDU 122,00 122,92 4,35 118,57 2,89 %
Pioneer Natural Resources Co PXD 85,00 86,91 4,30 82,61 2,89 %
Wells Fargo & Co WFC 22,50 22,84 0,97 21,87 2,88 %
Workday Inc WDAY 205,00 207,39 8,10 199,29 2,87 %
Whirlpool Corporation WHR 175,00 175,81 5,70 170,11 2,87 %
Ciena Corporation CIEN 39,00 39,29 1,37 37,92 2,85 %
DuPont de Nemours Inc DD 54,00 54,38 1,87 52,51 2,84 %
TD Ameritrade Holding Corp. AMTD 37,50 37,62 1,15 36,47 2,82 %
Booking Holdings Inc BKNG 1.630,00 1.639,37 54,10 1.585,27 2,82 %
FedEx Corporation FDX 240,00 241,27 7,85 233,42 2,82 %
Intuitive Surgical, Inc. ISRG 655,00 657,61 20,60 637,01 2,82 %
Universal Display Corporation OLED 167,50 169,39 6,50 162,89 2,83 %
Suncor Energy Inc. (USA) SU 12,00 12,47 0,80 11,67 2,83 %
Burlington Stores Inc BURL 195,00 196,97 7,30 189,67 2,81 %
Seagate Technology PLC STX 47,50 47,62 1,42 46,20 2,81 %
Cleveland-Cliffs Inc CLF 5,50 5,87 0,52 5,35 2,80 %
Livevol Forward Russell 2000 Index RUT 1.450,00 1.450,17 39,60 1.410,57 2,80 %
Charles Schwab Corp SCHW 34,50 34,78 1,22 33,56 2,80 %
Costco Wholesale Corporation COST 342,50 344,71 11,50 333,21 2,79 %
E*TRADE Financial Corp ETFC 48,00 48,05 1,35 46,70 2,78 %
Google Inc. GOOG 1.410,00 1.416,06 44,20 1.371,86 2,78 %
Ross Stores, Inc. ROST 87,50 87,73 2,60 85,13 2,78 %
Technology Select Sector SPDR Fund XLK 110,00 110,63 3,60 107,03 2,77 %
Arista Networks Inc ANET 197,50 198,49 6,30 192,19 2,76 %
iShares Dow Jones US Home Const. (ETF) ITB 53,50 53,61 1,55 52,06 2,76 %
iShares Russell 2000 Index (ETF) IWM 144,00 144,12 3,99 140,13 2,76 %
Akamai Technologies, Inc. AKAM 110,00 110,07 3,00 107,07 2,74 %
3D Systems Corporation DDD 4,50 4,73 0,35 4,38 2,74 %
Hewlett Packard Enterprise Co HPE 9,00 9,06 0,30 8,76 2,74 %
McKesson Corporation MCK 147,00 147,08 4,00 143,08 2,74 %
Market Vectors Semiconductor ETF SMH 165,00 165,70 5,10 160,60 2,74 %
Caterpillar Inc. CAT 144,00 144,39 4,20 140,19 2,72 %
Electronic Arts Inc. EA 128,00 128,42 3,80 124,62 2,71 %
International Paper Co IP 39,00 39,27 1,30 37,97 2,71 %
KKR & Co Inc KKR 34,00 34,10 1,00 33,10 2,72 %
Constellation Brands, Inc. STZ 185,00 186,60 6,50 180,10 2,72 %
AFLAC Incorporated AFL 35,50 35,62 1,05 34,57 2,69 %
Activision Blizzard, Inc. ATVI 80,00 80,13 2,23 77,90 2,70 %
Palo Alto Networks Inc PANW 237,50 239,13 7,85 231,28 2,69 %
S&P Global Inc SPGI 342,50 342,98 9,40 333,58 2,67 %
Molson Coors Beverage Co TAP 33,00 33,09 0,95 32,14 2,68 %
Anthem Inc ANTM 245,00 245,74 7,10 238,64 2,67 %
Fiserv Inc FISV 99,00 99,43 3,00 96,43 2,67 %
Goldman Sachs Group Inc GS 185,00 186,15 5,95 180,20 2,66 %
Nektar Therapeutics NKTR 18,50 18,92 0,90 18,02 2,66 %
Weyerhaeuser Co WY 26,50 26,86 1,05 25,81 2,67 %
Energy Select Sector SPDR (ETF) XLE 30,00 30,21 0,99 29,22 2,67 %
Bank of America Corp BAC 23,00 23,27 0,86 22,41 2,63 %
Cigna Corp CI 160,00 160,50 4,60 155,90 2,63 %
Alphabet Inc GOOGL 1.400,00 1.410,00 45,90 1.364,10 2,63 %
Cognizant Technology Solutions Corp CTSH 67,00 67,09 1,80 65,29 2,62 %
Starbucks Corporation SBUX 83,00 83,01 2,13 80,88 2,62 %
Analog Devices, Inc. ADI 112,00 112,57 3,40 109,17 2,59 %
Edwards Lifesciences Corp EW 76,00 76,04 1,95 74,09 2,58 %
Take-Two Interactive Software Inc TTWO 160,00 162,31 6,30 156,01 2,56 %
Stanley Black & Decker, Inc. SWK 155,00 156,66 5,50 151,16 2,54 %
Eaton Corporation PLC ETN 98,50 98,78 2,70 96,08 2,52 %
Corning Incorporated GLW 30,50 30,59 0,84 29,75 2,52 %
Texas Instruments Incorporated TXN 135,00 135,17 3,50 131,67 2,53 %
AMC Entertainment Holdings Inc AMC 4,50 4,78 0,39 4,39 2,51 %
AutoZone, Inc. AZO 1.125,00 1.128,96 31,40 1.097,56 2,50 %
Walt Disney Co DIS 123,00 123,29 3,30 119,99 2,51 %
Intuit Inc. INTU 305,00 305,01 7,50 297,51 2,52 %
Morgan Stanley MS 46,00 46,42 1,55 44,87 2,52 %
Tyson Foods, Inc. TSN 57,00 57,09 1,49 55,60 2,52 %
Fox Corp FOXA 25,50 25,93 1,05 24,88 2,49 %
Nike Inc NKE 127,00 127,12 3,20 123,92 2,49 %
Cboe Global Markets Inc CBOE 88,50 88,58 2,20 86,38 2,45 %
Flex Ltd FLEX 10,00 10,41 0,65 9,76 2,46 %
Sirius XM Holdings Inc SIRI 5,00 5,03 0,15 4,88 2,46 %
U.S. Bancorp USB 34,50 34,51 0,84 33,67 2,47 %
eBay Inc EBAY 50,00 50,73 1,92 48,81 2,44 %
HP Inc HPQ 18,00 18,32 0,75 17,57 2,45 %
PPG Industries, Inc. PPG 118,00 118,29 3,10 115,19 2,44 %
ProShares Ultra S&P500 (ETF) SSO 65,00 68,26 4,80 63,46 2,43 %
Visa Inc V 195,00 195,42 5,05 190,37 2,43 %
Mattel Inc MAT 11,00 11,29 0,55 10,74 2,42 %
TJX Companies Inc TJX 52,50 52,86 1,60 51,26 2,42 %
F5 Networks, Inc. FFIV 118,00 118,83 3,60 115,23 2,40 %
SPDR S&P Metals and Mining (ETF) XME 22,50 22,77 0,80 21,97 2,41 %
Zynga Inc ZNGA 8,50 8,72 0,42 8,30 2,41 %
Centene Corp CNC 54,50 54,90 1,66 53,24 2,37 %
Accenture Plc ACN 230,00 230,65 5,90 224,75 2,34 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 31,00 31,25 0,96 30,29 2,34 %
Herbalife Nutrition Ltd HLF 46,50 46,94 1,50 45,44 2,33 %
iShares NASDAQ Biotechnology Index (ETF) IBB 132,00 132,08 3,10 128,98 2,34 %
Nucor Corporation NUE 44,50 44,68 1,20 43,48 2,35 %
Automatic Data Processing Inc ADP 128,00 128,59 3,50 125,09 2,33 %
Dollar Tree, Inc. DLTR 86,50 86,73 2,20 84,53 2,33 %
Boston Scientific Corporation BSX 37,50 37,71 1,06 36,65 2,32 %
Intel Corporation INTC 48,50 48,83 1,43 47,40 2,32 %
Hanesbrands Inc. HBI 15,50 16,00 0,85 15,15 2,31 %
Mastercard Inc MA 322,50 324,54 9,35 315,19 2,32 %
Honeywell International Inc. HON 157,50 158,77 4,80 153,97 2,29 %
Norfolk Southern Corp. NSC 212,50 213,43 5,70 207,73 2,30 %
AstraZeneca plc (ADR) AZN 55,50 55,67 1,40 54,27 2,27 %
Cardinal Health Inc CAH 45,00 45,25 1,25 44,00 2,27 %
Broadcom Inc AVGO 350,00 351,68 9,40 342,28 2,26 %
Anheuser Busch Inbev NV (ADR) BUD 52,00 52,52 1,67 50,85 2,26 %
Amgen, Inc. AMGN 242,50 242,59 5,40 237,19 2,24 %
Cummins Inc. CMI 202,50 203,05 5,00 198,05 2,25 %
General Dynamics Corporation GD 136,00 136,51 3,50 133,01 2,25 %
Ferrari NV RACE 180,00 181,45 5,40 176,05 2,24 %
VanEck Vectors Russia ETF RSX 21,00 21,03 0,49 20,54 2,24 %
Gilead Sciences, Inc. GILD 63,00 63,10 1,47 61,63 2,22 %
PepsiCo, Inc. PEP 131,00 131,02 2,87 128,15 2,22 %
Bank of New York Mellon Corp BK 33,00 33,24 0,95 32,29 2,20 %
UnitedHealth Group Inc UNH 290,00 292,31 8,55 283,76 2,20 %
Humana Inc HUM 385,00 385,76 9,00 376,76 2,19 %
Industrial Select Sector SPDR Fund XLI 75,00 75,27 1,87 73,40 2,18 %
Consumer Discretionary SPDR (ETF) XLY 142,00 142,11 3,15 138,96 2,19 %
Blackstone Group Inc BX 50,00 50,79 1,85 48,94 2,17 %
Chevron Corporation CVX 70,00 71,96 3,45 68,51 2,17 %
Hecla Mining Company HL 4,50 4,71 0,31 4,41 2,16 %
Standard & Poors 500 Index SPX 3.235,00 3.236,92 69,60 3.167,32 2,14 %
Monster Beverage Corp MNST 77,00 77,80 2,40 75,40 2,12 %
SPDR S&P 500 ETF Trust SPY 322,00 322,66 7,36 315,30 2,12 %
Financial Select Sector SPDR Fund XLF 23,00 23,21 0,69 22,52 2,13 %
Best Buy Co Inc BBY 106,00 106,49 2,69 103,80 2,12 %
iShares Russell 1000 Growth Index (ETF) IWF 205,00 206,95 6,20 200,75 2,12 %
Becton Dickinson and Co BDX 225,00 225,56 5,20 220,36 2,11 %
BP plc (ADR) BP 17,50 17,96 0,82 17,14 2,10 %
Emerson Electric Co. EMR 63,00 63,87 2,17 61,70 2,11 %
Liberty Global Inc LBTYK 20,00 20,09 0,50 19,59 2,09 %
Northrop Grumman Corporation NOC 327,50 328,06 7,30 320,76 2,10 %
Home Depot Inc HD 265,00 266,55 6,95 259,60 2,08 %
Oracle Corporation ORCL 58,50 58,96 1,65 57,31 2,08 %
Target Corporation TGT 150,00 151,01 4,05 146,96 2,07 %
Baxter International Inc BAX 78,00 78,33 1,90 76,43 2,05 %
S&P 500 Mini-SPX Options Index XSP 323,00 323,69 7,21 316,48 2,06 %
Archer-Daniels-Midland Co ADM 45,00 45,15 1,05 44,10 2,04 %
Biogen Inc BIIB 270,00 272,19 7,60 264,59 2,04 %
Enterprise Products Partners L.P. EPD 15,00 15,34 0,64 14,70 2,04 %
iShares US Real Estate ETF IYR 76,50 76,73 1,76 74,97 2,04 %
Merck & Co., Inc. MRK 82,50 82,63 1,78 80,85 2,04 %
Southern Co SO 52,50 52,53 1,08 51,45 2,04 %
Tractor Supply Company TSCO 139,00 139,93 3,70 136,23 2,03 %
Walmart Inc WMT 135,00 136,00 3,70 132,30 2,04 %
iShares MSCI South Korea Index Fund(ETF) EWY 63,00 63,44 1,69 61,75 2,02 %
T-Mobile Us Inc TMUS 109,00 109,03 2,18 106,85 2,01 %
iShares MSCI United Kingdom Index (ETF) EWU 25,00 25,11 0,60 24,51 2,00 %
CSX Corporation CSX 76,50 76,52 1,50 75,02 1,97 %
Deere & Company DE 212,50 214,52 6,15 208,37 1,98 %
Global X FTSE Greece 20 ETF GREK 19,00 19,38 0,75 18,63 1,99 %
Illumina, Inc. ILMN 270,00 273,16 8,40 264,76 1,98 %
Kansas City Southern KSU 180,00 180,60 4,10 176,50 1,98 %
Union Pacific Corporation UNP 192,50 194,35 5,60 188,75 1,99 %
3M Co MMM 157,50 159,50 5,05 154,45 1,97 %
Philip Morris International Inc. PM 75,00 75,50 1,95 73,55 1,97 %
SPDR EURO STOXX 50 ETF FEZ 35,50 35,72 0,90 34,82 1,95 %
AbbVie Inc ABBV 87,00 87,14 1,79 85,35 1,93 %
Juniper Networks, Inc. JNPR 21,00 21,37 0,77 20,60 1,94 %
Sony Corp (ADR) SNE 77,00 77,34 1,80 75,54 1,93 %
International Business Machines Corp. IBM 118,00 118,83 3,05 115,78 1,92 %
iShares MSCI India ETF INDA 32,50 32,90 1,01 31,89 1,91 %
Kroger Co KR 33,00 33,28 0,90 32,38 1,91 %
SPDR S&P Homebuilders (ETF) XHB 51,00 51,49 1,45 50,04 1,92 %
Yum! Brands, Inc. YUM 89,50 89,77 1,95 87,82 1,91 %
CVS Health Corp CVS 57,00 57,40 1,46 55,94 1,89 %
American Tower Corp AMT 235,00 235,68 5,00 230,68 1,87 %
Coca-Cola Co KO 48,00 48,22 1,10 47,12 1,87 %
United Parcel Service, Inc. UPS 160,00 161,63 4,55 157,08 1,86 %
Johnson & Johnson JNJ 144,00 144,38 2,99 141,39 1,85 %
Vertex Pharmaceuticals Incorporated VRTX 262,50 263,82 6,10 257,72 1,85 %
Yamana Gold Inc(USA) AUY 5,00 5,37 0,46 4,91 1,83 %
Hershey Co HSY 134,00 134,34 2,75 131,59 1,83 %
Charter Communications Inc CHTR 615,00 616,63 12,60 604,03 1,82 %
Davita Inc DVA 82,00 82,44 1,90 80,54 1,81 %
Kraft Heinz Co KHC 28,50 28,78 0,79 27,99 1,82 %
Eli Lilly And Co LLY 149,00 149,78 3,45 146,33 1,82 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43,00 43,09 0,85 42,24 1,80 %
Vodafone Group Plc (ADR) VOD 13,00 13,33 0,56 12,77 1,80 %
SPDR S&P Retail (ETF) XRT 49,00 49,27 1,13 48,14 1,79 %
Abbott Laboratories ABT 102,00 102,73 2,50 100,23 1,77 %
Comcast Corporation CMCSA 45,00 45,36 1,14 44,22 1,76 %
Lockheed Martin Corporation LMT 380,00 383,35 9,90 373,45 1,75 %
Campbell Soup Company CPB 45,00 45,18 0,95 44,23 1,74 %
Clorox Co CLX 210,00 212,23 5,80 206,43 1,73 %
CME Group Inc CME 160,00 162,31 5,00 157,31 1,71 %
SPDR Dow Jones Industrial Average ETF DIA 265,00 267,58 7,05 260,53 1,72 %
Consolidated Edison, Inc. ED 73,00 73,32 1,55 71,77 1,71 %
Williams Companies Inc WMB 19,50 19,92 0,75 19,17 1,72 %
Procter & Gamble Co PG 136,00 136,30 2,58 133,72 1,71 %
HSBC Holdings plc (ADR) HSBC 18,00 18,42 0,72 17,70 1,69 %
Illinois Tool Works Inc. ITW 190,00 190,84 4,00 186,84 1,69 %
Royal Dutch Shell plc (ADR) A 26,00 26,12 0,55 25,57 1,68 %
SPDR S&P MidCap 400 ETF MDY 325,00 326,17 6,50 319,67 1,67 %
Mylan NV MYL 14,00 14,38 0,61 13,77 1,67 %
Dollar General Corp. DG 202,50 204,15 4,90 199,25 1,63 %
Ishares China Large-Cap Etf FXI 41,50 41,63 0,80 40,83 1,64 %
GrubHub Inc GRUB 71,00 71,06 1,19 69,87 1,62 %
Fiat Chrysler Automobiles NV FCAU 11,50 11,97 0,65 11,32 1,59 %
iShares S&P 500 Index (ETF) IVV 322,50 323,76 6,30 317,46 1,59 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 7,00 7,46 0,57 6,89 1,60 %
Infinera Corp. INFN 5,50 5,92 0,50 5,42 1,57 %
Pfizer Inc. PFE 35,50 36,00 1,05 34,95 1,57 %
Vanguard Emerging Markets Stock Index Fd VWO 42,00 42,30 0,95 41,35 1,57 %
BlackRock, Inc. BLK 535,00 538,56 11,70 526,86 1,55 %
Cisco Systems, Inc. CSCO 38,00 38,29 0,87 37,42 1,55 %
Health Care SPDR (ETF) XLV 101,50 101,88 1,94 99,94 1,56 %
Kimberly Clark Corp KMB 144,00 144,82 3,00 141,82 1,54 %
Berkshire Hathaway Inc. class B B 207,50 209,59 5,20 204,39 1,52 %
Colgate-Palmolive Company CL 75,00 75,14 1,25 73,89 1,50 %
Medtronic PLC MDT 102,00 102,98 2,46 100,52 1,47 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 57,00 57,62 1,45 56,17 1,48 %
Zoetis Inc ZTS 157,50 159,34 4,10 155,24 1,46 %
Xtrackers Harvest CSI 300 China A-Shares ETF ASHR 34,00 34,23 0,71 33,52 1,43 %
Hormel Foods Corp HRL 47,00 47,64 1,30 46,34 1,42 %
Mcdonald's Corp MCD 212,50 214,97 5,45 209,52 1,42 %
Liberty Global PLC LBTYA 20,00 20,48 0,75 19,73 1,37 %
JPMorgan Chase & Co. JPM 90,00 92,75 3,95 88,80 1,35 %
CenterPoint Energy Inc CNP 18,50 18,86 0,60 18,26 1,31 %
Altria Group Inc MO 37,00 37,94 1,42 36,52 1,31 %
Utilities SPDR (ETF) XLU 57,00 57,12 0,85 56,27 1,30 %
SPDR Gold Trust (ETF) GLD 172,50 174,79 4,35 170,44 1,21 %
iShares MSCI EAFE Index Fund (ETF) EFA 62,50 62,93 1,15 61,78 1,17 %
AT&T Inc. T 27,50 27,86 0,68 27,18 1,17 %
iShares MSCI Japan ETF EWJ 58,50 58,90 1,06 57,84 1,14 %
Materials Select Sector SPDR XLB 61,00 61,47 1,16 60,31 1,14 %
Consumer Staples Select Sect. SPDR (ETF) XLP 62,00 62,25 0,95 61,30 1,14 %
Kinder Morgan Inc KMI 12,00 12,23 0,36 11,87 1,10 %
Johnson Controls International PLC JCI 40,00 40,34 0,75 39,59 1,04 %
Mondelez International Inc MDLZ 54,50 54,83 0,89 53,94 1,04 %
MSCI Emerging Markets Index Option MXEF 1.075,00 1.077,70 13,40 1.064,30 1,01 %
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.