In the Money Covered Calls for 10/23/2020 - 28 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 8,50 8,94 1,75 7,19 18,22 %
Inovio Pharmaceuticals Inc INO 15,50 15,96 2,76 13,20 17,42 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 22,00 22,20 3,40 18,80 17,02 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 63,50 63,60 8,50 55,10 15,25 %
Overstock.com Inc OSTK 71,00 71,40 9,50 61,90 14,70 %
GameStop Corp. GME 10,00 10,05 1,30 8,75 14,29 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 50,00 50,42 6,60 43,82 14,10 %
Direxion Technology Bear 3X Shares TECS 15,50 15,57 1,90 13,67 13,39 %
Tesla Inc TSLA 380,00 380,39 43,35 337,04 12,75 %
ProShares UltraPro Short QQQ SQQQ 27,50 27,99 3,55 24,44 12,52 %
Direxion Daily Small Cap Bear 3X Shares TZA 19,00 19,17 2,25 16,92 12,29 %
Dave & Buster's Entertainment Inc PLAY 16,00 16,11 1,80 14,31 11,81 %
Nio Inc - ADR NIO 17,50 17,96 2,30 15,66 11,75 %
Terra Nova Holding Ltd (Bermuda) TNA 27,00 27,22 3,00 24,22 11,48 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 12,00 12,33 1,55 10,78 11,32 %
Direxion Daily Gold Miners Bear 3X Shares DUST 20,50 20,62 2,17 18,45 11,11 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 26,50 26,70 2,83 23,87 11,02 %
Riot Blockchain Inc RIOT 2,50 2,60 0,35 2,25 10,86 %
Plug Power Inc PLUG 12,00 12,08 1,25 10,83 10,84 %
ProShares UltraPro QQQ TQQQ 110,00 112,83 13,60 99,23 10,85 %
Penn National Gaming, Inc PENN 69,00 69,05 6,55 62,50 10,40 %
Fastly Inc FSLY 88,00 88,11 8,30 79,81 10,26 %
Groupon Inc GRPN 23,00 23,08 2,20 20,88 10,15 %
Norwegian Cruise Line Holdings Ltd NCLH 15,00 15,17 1,55 13,62 10,13 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 115,00 119,06 14,55 104,51 10,04 %
Rite Aid Corporation RAD 13,00 13,36 1,52 11,84 9,80 %
Moderna Inc MRNA 67,00 67,20 6,15 61,05 9,75 %
Tilray Inc TLRY 4,50 4,70 0,60 4,10 9,76 %
ProShares VIX Short-Term Futures ETF VIXY 21,50 21,89 2,30 19,59 9,75 %
United Airlines Holdings Inc UAL 33,00 33,08 2,99 30,09 9,67 %
Continental Resources, Inc. CLR 12,50 12,55 1,15 11,40 9,65 %
Signet Jewelers Ltd. SIG 17,50 17,51 1,55 15,96 9,65 %
Bed Bath & Beyond Inc. BBBY 13,00 13,35 1,48 11,87 9,52 %
Carnival Corp CCL 14,00 14,13 1,33 12,80 9,33 %
Royal Caribbean Group RCL 61,00 61,25 5,45 55,80 9,32 %
Peloton Interactive Inc PTON 95,00 95,23 8,25 86,98 9,22 %
Zoom Video Communications Inc ZM 500,00 500,71 42,80 457,91 9,19 %
ProShares Trust UPRO 50,00 50,11 4,10 46,01 8,67 %
Wayfair Inc W 285,00 286,75 24,00 262,75 8,47 %
Snap Inc SNAP 25,00 25,36 2,30 23,06 8,41 %
Direxion Daily Financial Bull 3X Shares FAS 30,00 30,66 2,98 27,68 8,38 %
Scientific Games Corp SGMS 30,00 30,45 2,75 27,70 8,30 %
Carvana Co CVNA 217,50 218,69 17,80 200,89 8,27 %
SeaWorld Entertainment Inc SEAS 19,00 19,11 1,55 17,56 8,20 %
SunPower Corporation SPWR 10,00 10,21 0,96 9,25 8,11 %
Fossil Group Inc FOSL 7,00 7,03 0,55 6,48 8,02 %
Caesars Entertainment Inc CZR 54,50 54,82 4,35 50,47 7,98 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 75,00 78,50 9,05 69,45 7,99 %
Macy's Inc M 6,00 6,11 0,55 5,56 7,91 %
NewAge, Inc. NBEV 1,50 1,59 0,20 1,39 7,91 %
Beyond Meat Inc BYND 150,00 150,59 11,50 139,09 7,84 %
ProShares Trust SPXU 9,50 9,78 0,97 8,81 7,83 %
Nordstrom, Inc. JWN 12,00 12,23 1,10 11,13 7,82 %
Direxion Energy Bull 3X Shares ERX 9,00 9,50 1,15 8,35 7,78 %
SmileDirectClub Inc SDC 10,00 10,37 1,09 9,28 7,76 %
Fluor Corporation (NEW) FLR 8,00 8,48 1,05 7,43 7,67 %
United States Natural Gas Fund, LP UNG 12,50 12,61 1,00 11,61 7,67 %
Devon Energy Corp DVN 8,50 8,68 0,78 7,90 7,59 %
Apache Corporation APA 11,00 11,10 0,87 10,23 7,53 %
Kohl's Corporation KSS 20,00 20,15 1,54 18,61 7,47 %
Netflix Inc NFLX 470,00 470,60 33,30 437,30 7,48 %
Stamps.com Inc. STMP 227,50 229,99 18,30 211,69 7,47 %
Tenet Healthcare Corp THC 21,50 21,76 1,75 20,01 7,45 %
United States Steel Corporation X 7,00 7,17 0,65 6,52 7,36 %
SAGE Therapeutics Inc SAGE 59,50 60,03 4,60 55,43 7,34 %
AURORA CANNABIS INC. ACB 5,00 5,16 0,50 4,66 7,29 %
Capri Holdings Ltd CPRI 20,00 20,18 1,54 18,64 7,30 %
Gap Inc GPS 16,50 16,56 1,18 15,38 7,28 %
Market Vectors Oil Services ETF OIH 100,00 100,14 6,90 93,24 7,25 %
GoPro Inc GPRO 4,00 4,09 0,36 3,73 7,24 %
Ultra DJ-AIG Crude Oil ProShares UCO 27,50 27,93 2,28 25,64 7,23 %
Halliburton Company HAL 12,50 12,66 1,00 11,66 7,20 %
Roku Inc ROKU 185,00 187,41 14,85 172,56 7,21 %
Wynn Resorts, Limited WYNN 70,00 70,69 5,40 65,29 7,21 %
American Airlines Group Inc AAL 11,50 11,94 1,21 10,73 7,18 %
Etsy Inc ETSY 115,00 115,10 7,80 107,30 7,18 %
Revolve Group Inc RVLV 16,50 16,90 1,50 15,40 7,14 %
Trade Desk Inc TTD 457,50 457,67 30,60 427,07 7,13 %
Delta Air Lines, Inc. DAL 29,00 29,56 2,48 27,08 7,09 %
Applied Optoelectronics Inc AAOI 10,00 10,44 1,10 9,34 7,07 %
HollyFrontier Corp HFC 20,00 20,03 1,35 18,68 7,07 %
Occidental Petroleum Corporation OXY 10,00 10,41 1,07 9,34 7,07 %
Direxion Daily Financial Bear 3X Shares FAZ 16,50 16,92 1,50 15,42 7,00 %
American Eagle Outfitters Inc AEO 14,00 14,14 1,05 13,09 6,95 %
Crowdstrike Holdings Inc CRWD 138,00 138,59 9,45 129,14 6,86 %
Chemours Co CC 19,50 19,73 1,48 18,25 6,85 %
Boeing Co BA 150,00 151,21 10,80 140,41 6,83 %
Square Inc SQ 149,00 149,72 10,25 139,47 6,83 %
Under Armour, Inc. UA 10,00 10,01 0,65 9,36 6,84 %
Crispr Therapeutics AG CRSP 84,00 84,68 6,00 78,68 6,76 %
WW International Inc WW 18,50 18,69 1,35 17,34 6,69 %
JOYY Inc (ADR) YY 78,00 78,01 4,90 73,11 6,69 %
Zillow Group, Inc. Class C Z 96,00 96,38 6,40 89,98 6,69 %
Shopify Inc (US) SHOP 915,00 917,03 59,20 857,83 6,66 %
First Majestic Silver Corp. AG 9,50 9,74 0,83 8,91 6,62 %
Direxion Daily Brazil Bull 3X Shares BRZU 65,00 68,22 7,25 60,97 6,61 %
HUYA Inc - ADR HUYA 25,00 25,15 1,70 23,45 6,61 %
MGM Resorts International MGM 21,00 21,38 1,68 19,70 6,60 %
Advanced Micro Devices, Inc. AMD 74,00 74,75 5,30 69,45 6,55 %
Coupa Software Inc COUP 265,00 266,11 17,40 248,71 6,55 %
L Brands Inc LB 30,00 30,09 1,94 28,15 6,55 %
Direxion Daily China Bull 3x Shares YINN 14,00 14,29 1,15 13,14 6,54 %
Urban Outfitters, Inc. URBN 20,50 20,55 1,30 19,25 6,52 %
Tapestry Inc TPR 16,50 16,59 1,10 15,49 6,49 %
Sea Ltd (ADR) SE 147,00 147,81 9,75 138,06 6,48 %
Canadian Solar Inc. CSIQ 30,00 30,28 2,10 28,18 6,46 %
Momo Inc (ADR) MOMO 14,00 14,02 0,87 13,15 6,46 %
Teladoc Health Inc TDOC 207,50 209,22 14,30 194,92 6,45 %
iRobot Corporation IRBT 75,00 75,17 4,70 70,47 6,43 %
Skechers USA Inc SKX 30,50 30,71 2,05 28,66 6,42 %
Abercrombie & Fitch Co. ANF 14,50 14,58 0,95 13,63 6,38 %
Plains All American Pipeline, L.P. PAA 5,50 5,62 0,45 5,17 6,38 %
Stitch Fix Inc SFIX 26,50 26,51 1,60 24,91 6,38 %
RingCentral Inc RNG 260,00 261,36 16,90 244,46 6,36 %
Harley-Davidson Inc HOG 23,00 23,28 1,65 21,63 6,33 %
NVIDIA Corporation NVDA 485,00 485,31 29,10 456,21 6,31 %
RH RH 352,50 352,86 21,30 331,56 6,32 %
Tripadvisor Inc TRIP 19,00 19,03 1,16 17,87 6,32 %
Market Vectors Junior Gold Miners ETF GDXJ 53,00 53,12 3,25 49,87 6,28 %
Southwest Airlines Co LUV 37,50 37,56 2,27 35,29 6,26 %
StoneCo Ltd STNE 52,00 52,24 3,30 48,94 6,25 %
Twilio Inc TWLO 230,00 231,99 15,50 216,49 6,24 %
Teck Resources Ltd (USA) TECK 13,50 13,75 1,04 12,71 6,22 %
U.S. GLOBAL JETS ETF JETS 16,50 16,69 1,15 15,54 6,18 %
Schlumberger NV SLB 16,50 16,61 1,07 15,54 6,18 %
Freeport-McMoRan Inc FCX 14,50 14,77 1,11 13,66 6,15 %
Alliance Data Systems Corporation ADS 41,50 41,95 2,85 39,10 6,14 %
Chewy Inc CHWY 54,00 54,99 4,10 50,89 6,11 %
Spotify Technology SA SPOT 235,00 235,06 13,60 221,46 6,11 %
Marathon Oil Corporation MRO 4,00 4,21 0,44 3,77 6,10 %
Pinduoduo Inc - ADR PDD 76,00 76,68 5,05 71,63 6,10 %
Twitter Inc TWTR 45,00 45,34 2,93 42,41 6,11 %
Lumentum Holdings Inc LITE 72,50 72,54 4,20 68,34 6,09 %
Pinterest Inc PINS 39,50 39,54 2,30 37,24 6,07 %
Ambarella Inc AMBA 49,00 49,01 2,80 46,21 6,04 %
Mongodb Inc MDB 217,50 219,01 13,90 205,11 6,04 %
ArcelorMittal SA (ADR) MT 12,00 12,09 0,77 11,32 6,01 %
Zscaler Inc ZS 135,00 135,67 8,30 127,37 5,99 %
Capital One Financial Corp. COF 68,00 68,14 3,95 64,19 5,94 %
Valero Energy Corporation VLO 44,00 44,52 2,98 41,54 5,92 %
Uber Technologies Inc UBER 33,50 33,55 1,92 31,63 5,91 %
Yeti Holdings Inc YETI 44,00 44,44 2,88 41,56 5,87 %
Docusign Inc DOCU 210,00 211,73 13,35 198,38 5,86 %
Tandem Diabetes Care Inc TNDM 107,00 107,28 6,20 101,08 5,86 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 42,00 42,60 2,91 39,69 5,82 %
Goodyear Tire & Rubber Co GT 7,50 7,64 0,55 7,09 5,78 %
Align Technology, Inc. ALGN 307,50 308,02 17,20 290,82 5,74 %
Las Vegas Sands Corp. LVS 45,00 45,05 2,49 42,56 5,73 %
Amazon.com, Inc. AMZN 2.995,00 2.997,44 163,75 2.833,69 5,69 %
Concho Resources Inc CXO 43,00 43,34 2,65 40,69 5,68 %
Nutanix Inc NTNX 21,00 21,39 1,52 19,87 5,69 %
Expedia Group Inc EXPE 92,00 92,02 4,95 87,07 5,66 %
Canada Goose Holdings inc. GOOS 29,00 29,16 1,71 27,45 5,65 %
Mercadolibre Inc MELI 1.020,00 1.020,96 55,50 965,46 5,65 %
Constellium SE CSTM 7,50 7,85 0,75 7,10 5,63 %
Match Group Inc MTCH 102,00 102,87 6,30 96,57 5,62 %
Alcoa Corp AA 11,50 11,64 0,75 10,89 5,60 %
Micron Technology, Inc. MU 49,50 49,86 2,99 46,87 5,61 %
Range Resources Corp. RRC 7,00 7,49 0,86 6,63 5,58 %
Foot Locker, Inc. FL 33,00 33,11 1,85 31,26 5,57 %
Yelp Inc YELP 19,50 19,63 1,15 18,48 5,52 %
Chipotle Mexican Grill, Inc. CMG 1.245,00 1.249,42 69,30 1.180,12 5,50 %
Cree, Inc. CREE 57,50 57,80 3,30 54,50 5,50 %
Synchrony Financial SYF 25,00 25,10 1,40 23,70 5,49 %
Hess Corp. HES 39,00 39,43 2,45 36,98 5,46 %
Kinross Gold Corporation (USA) KGC 8,00 8,21 0,63 7,58 5,47 %
Under Armour Inc UAA 11,00 11,43 1,00 10,43 5,47 %
Mosaic Co MOS 18,00 18,26 1,19 17,07 5,45 %
Sarepta Therapeutics Inc SRPT 143,00 143,95 8,30 135,65 5,42 %
Okta Inc OKTA 207,50 208,00 11,10 196,90 5,38 %
Weibo Corp (ADR) WB 35,00 35,37 2,15 33,22 5,36 %
Splunk Inc SPLK 177,50 177,62 9,05 168,57 5,30 %
Atlassian Corporation PLC TEAM 175,00 177,03 10,80 166,23 5,28 %
EOG Resources Inc EOG 36,00 36,39 2,19 34,20 5,26 %
National-Oilwell Varco, Inc. NOV 10,00 10,40 0,90 9,50 5,26 %
Discover Financial Services DFS 53,00 53,22 2,85 50,37 5,22 %
Paypal Holdings Inc PYPL 180,00 181,56 10,50 171,06 5,23 %
ProShares UltraShort S&P500 (ETF) SDS 17,00 17,23 1,07 16,16 5,20 %
iShares Silver Trust (ETF) SLV 21,00 21,16 1,20 19,96 5,21 %
Tata Motors Limited (ADR) TTM 8,50 8,73 0,65 8,08 5,20 %
Adobe Inc ADBE 470,00 470,28 23,40 446,88 5,17 %
LyondellBasell Industries NV LYB 69,50 69,99 3,90 66,09 5,16 %
Western Digital Corp WDC 38,50 38,92 2,31 36,61 5,16 %
Wheaton Precious Metals Corp WPM 47,00 47,25 2,55 44,70 5,15 %
iShares MSCI Brazil Index (ETF) EWZ 28,00 28,05 1,41 26,64 5,11 %
IQIYI Inc IQ 23,50 23,67 1,31 22,36 5,10 %
Apple Inc. AAPL 107,00 107,23 5,40 101,83 5,08 %
General Electric Company GE 6,00 6,11 0,40 5,71 5,08 %
Microchip Technology Inc. MCHP 97,50 97,54 4,75 92,79 5,08 %
Toll Brothers Inc TOL 46,50 47,00 2,75 44,25 5,08 %
Papa John's Int'l, Inc. PZZA 85,00 85,82 4,90 80,92 5,04 %
Stratasys Ltd SSYS 12,50 12,70 0,80 11,90 5,04 %
Skyworks Solutions Inc SWKS 133,00 133,92 7,25 126,67 5,00 %
APHRIA INC APHA 4,00 4,44 0,63 3,81 4,99 %
Citigroup Inc C 41,50 41,85 2,32 39,53 4,98 %
JD.Com Inc(ADR) JD 74,00 74,59 4,10 70,49 4,98 %
Lennar Corporation LEN 76,00 76,30 3,90 72,40 4,97 %
Lumber Liquidators Holdings Inc LL 20,50 20,83 1,30 19,53 4,97 %
Applied Materials, Inc. AMAT 57,00 57,27 2,96 54,31 4,95 %
Wells Fargo & Co WFC 22,50 22,84 1,40 21,44 4,94 %
Dicks Sporting Goods Inc DKS 56,00 56,47 3,10 53,37 4,93 %
VanEck Vectors Gold Miners ETF GDX 37,50 37,65 1,90 35,75 4,90 %
General Motors Company GM 29,00 29,34 1,69 27,65 4,88 %
ServiceNow Inc NOW 460,00 460,57 22,00 438,57 4,89 %
Alerian MLP AMLP 19,50 19,61 1,01 18,60 4,84 %
Cabot Oil & Gas Corporation COG 18,50 18,65 1,00 17,65 4,82 %
Barrick Gold Corp (USA) GOLD 27,00 27,13 1,37 25,76 4,81 %
Facebook Inc FB 247,50 249,02 12,85 236,17 4,80 %
Lam Research Corporation LRCX 315,00 317,07 16,50 300,57 4,80 %
Marvell Technology Group Ltd. MRVL 37,50 37,57 1,79 35,78 4,81 %
Xilinx, Inc. XLNX 97,00 97,21 4,65 92,56 4,80 %
Dow Inc DOW 46,50 46,74 2,36 44,38 4,78 %
Five Below Inc FIVE 127,00 127,31 6,10 121,21 4,78 %
D. R. Horton Inc DHI 71,00 71,17 3,40 67,77 4,77 %
ProShares Short VIX Short-Term Futures ETF SVXY 34,00 34,28 1,83 32,45 4,76 %
EXACT Sciences Corporation EXAS 74,00 74,35 3,70 70,65 4,74 %
Jabil Inc JBL 32,00 32,35 1,80 30,55 4,75 %
Lululemon Athletica Inc LULU 315,00 316,91 16,10 300,81 4,72 %
LYFT Inc LYFT 26,50 26,97 1,66 25,31 4,70 %
Yandex NV YNDX 64,50 64,80 3,20 61,60 4,71 %
Dropbox Inc DBX 19,00 19,18 1,03 18,15 4,68 %
DISH Network Corp DISH 28,00 28,60 1,85 26,75 4,67 %
Whirlpool Corporation WHR 175,00 175,81 8,60 167,21 4,66 %
KeyCorp KEY 11,50 11,54 0,55 10,99 4,64 %
KLA Corp KLAC 180,00 180,91 8,90 172,01 4,65 %
Citrix Systems, Inc. CTXS 133,00 133,22 6,10 127,12 4,63 %
Intel Corporation INTC 48,50 48,83 2,47 46,36 4,62 %
NXP Semiconductors NV NXPI 120,00 120,02 5,30 114,72 4,60 %
Bausch Health Companies Inc BHC 15,50 15,75 0,93 14,82 4,59 %
Ford Motor Company F 6,50 6,63 0,42 6,21 4,59 %
United Rentals, Inc. URI 160,00 161,98 9,00 152,98 4,59 %
Energy Transfer LP ET 5,50 5,57 0,31 5,26 4,56 %
Phillips 66 PSX 52,00 52,63 2,90 49,73 4,56 %
Cheniere Energy, Inc. LNG 48,50 48,54 2,15 46,39 4,55 %
Hewlett Packard Enterprise Co HPE 9,00 9,06 0,45 8,61 4,53 %
Cyberark Software Ltd CYBR 99,00 99,33 4,60 94,73 4,51 %
Microsoft Corporation MSFT 200,00 200,59 9,20 191,39 4,50 %
SPDR S&P Biotech (ETF) XBI 109,00 109,14 4,80 104,34 4,47 %
Universal Display Corporation OLED 167,50 169,39 9,00 160,39 4,43 %
BlackBerry Ltd BB 4,50 4,80 0,49 4,31 4,41 %
salesforce.com, inc. CRM 235,00 236,13 11,05 225,08 4,41 %
Pioneer Natural Resources Co PXD 85,00 86,91 5,50 81,41 4,41 %
Alibaba Group Holding Ltd - ADR BABA 272,50 272,95 11,90 261,05 4,39 %
PG&E Corporation PCG 9,50 9,60 0,50 9,10 4,40 %
Mattel Inc MAT 11,00 11,29 0,75 10,54 4,36 %
Newmont Corporation NEM 60,00 60,22 2,73 57,49 4,37 %
Vale SA (ADR) VALE 10,50 10,66 0,60 10,06 4,37 %
Cirrus Logic, Inc. CRUS 59,50 59,97 2,95 57,02 4,35 %
Domino's Pizza, Inc. DPZ 410,00 413,54 20,60 392,94 4,34 %
Workday Inc WDAY 205,00 207,39 10,90 196,49 4,33 %
Autodesk, Inc. ADSK 220,00 221,87 10,95 210,92 4,30 %
NetEase Inc (ADR) NTES 470,00 470,96 20,40 450,56 4,31 %
SPDR KBW Regional Banking (ETF) KRE 33,50 33,88 1,76 32,12 4,30 %
Vipshop Holdings Ltd - ADR VIPS 16,50 16,92 1,10 15,82 4,30 %
Slack Technologies Inc WORK 25,00 26,36 2,39 23,97 4,30 %
Ulta Beauty Inc ULTA 215,00 217,07 10,90 206,17 4,28 %
Hasbro, Inc. HAS 76,50 76,87 3,50 73,37 4,27 %
American International Group Inc AIG 26,00 26,44 1,50 24,94 4,25 %
TD Ameritrade Holding Corp. AMTD 37,50 37,62 1,65 35,97 4,25 %
FedEx Corporation FDX 240,00 241,27 11,05 230,22 4,25 %
United States Oil Fund LP (ETF) USO 28,00 28,03 1,17 26,86 4,24 %
Bank of America Corp BAC 23,00 23,27 1,20 22,07 4,21 %
Activision Blizzard, Inc. ATVI 80,00 80,13 3,35 76,78 4,19 %
CF Industries Holdings, Inc. CF 30,50 30,92 1,65 29,27 4,20 %
VMware, Inc. VMW 139,00 139,02 5,60 133,42 4,18 %
AmerisourceBergen Corp. ABC 94,00 94,14 3,90 90,24 4,17 %
ACADIA Pharmaceuticals Inc. ACAD 40,00 40,45 2,05 38,40 4,17 %
AMC Entertainment Holdings Inc AMC 4,50 4,78 0,46 4,32 4,17 %
Arista Networks Inc ANET 197,50 198,49 8,90 189,59 4,17 %
Ciena Corporation CIEN 39,00 39,29 1,85 37,44 4,17 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 77,50 77,90 3,50 74,40 4,17 %
HCA Healthcare Inc HCA 115,00 116,33 5,90 110,43 4,14 %
PulteGroup, Inc. PHM 43,50 43,82 2,05 41,77 4,14 %
Charles Schwab Corp SCHW 34,50 34,78 1,65 33,13 4,14 %
E*TRADE Financial Corp ETFC 48,00 48,05 1,95 46,10 4,12 %
First Solar, Inc. FSLR 60,00 61,98 4,35 57,63 4,11 %
Intuitive Surgical, Inc. ISRG 655,00 657,61 28,50 629,11 4,12 %
Morgan Stanley MS 46,00 46,42 2,24 44,18 4,12 %
Booking Holdings Inc BKNG 1.630,00 1.639,37 73,60 1.565,77 4,10 %
NRG Energy Inc NRG 28,50 28,53 1,15 27,38 4,09 %
FireEye Inc FEYE 12,50 12,74 0,73 12,01 4,08 %
U.S. Bancorp USB 34,50 34,51 1,36 33,15 4,07 %
Best Buy Co Inc BBY 106,00 106,49 4,60 101,89 4,03 %
Hartford Financial Services Group Inc HIG 35,00 35,29 1,65 33,64 4,04 %
QUALCOMM, Inc. QCOM 110,00 110,52 4,80 105,72 4,05 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 264,00 264,08 10,34 253,74 4,04 %
DuPont de Nemours Inc DD 54,00 54,38 2,47 51,91 4,03 %
Olin Corporation OLN 12,00 12,34 0,80 11,54 4,03 %
Goldman Sachs Group Inc GS 185,00 186,15 8,30 177,85 4,02 %
Seagate Technology PLC STX 47,50 47,62 1,96 45,66 4,03 %
Energy Select Sector SPDR (ETF) XLE 30,00 30,21 1,37 28,84 4,02 %
ConocoPhillips COP 32,50 32,93 1,68 31,25 4,00 %
Editas Medicine Inc EDIT 31,00 31,46 1,65 29,81 3,99 %
Shake Shack Inc SHAK 65,50 65,95 2,96 62,99 3,98 %
SYSCO Corporation SYY 60,50 60,53 2,35 58,18 3,99 %
Google Inc. GOOG 1.410,00 1.416,06 59,90 1.356,16 3,97 %
KKR & Co Inc KKR 34,00 34,10 1,40 32,70 3,98 %
Burlington Stores Inc BURL 195,00 196,97 9,40 187,57 3,96 %
Molson Coors Beverage Co TAP 33,00 33,09 1,35 31,74 3,97 %
iShares Dow Jones US Home Const. (ETF) ITB 53,50 53,61 2,15 51,46 3,96 %
Marriott International Inc MAR 90,00 92,93 6,35 86,58 3,95 %
Technology Select Sector SPDR Fund XLK 110,00 110,63 4,80 105,83 3,94 %
Alexion Pharmaceuticals, Inc. ALXN 112,00 112,47 4,70 107,77 3,93 %
3D Systems Corporation DDD 4,50 4,73 0,40 4,33 3,93 %
CarMax, Inc KMX 105,00 105,93 4,90 101,03 3,93 %
Stanley Black & Decker, Inc. SWK 155,00 156,66 7,50 149,16 3,92 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 8,50 8,65 0,47 8,18 3,91 %
Deutsche Bank AG (USA) DB 8,00 8,05 0,35 7,70 3,90 %
ProShares Ultra S&P500 (ETF) SSO 65,00 68,26 5,70 62,56 3,90 %
Conagra Brands Inc CAG 33,50 33,85 1,60 32,25 3,88 %
Metlife Inc MET 36,00 36,09 1,43 34,66 3,87 %
Market Vectors Semiconductor ETF SMH 165,00 165,70 6,85 158,85 3,87 %
Mylan NV MYL 14,00 14,38 0,90 13,48 3,86 %
NetApp Inc. NTAP 41,00 41,18 1,70 39,48 3,85 %
Anthem Inc ANTM 245,00 245,74 9,80 235,94 3,84 %
American Express Company AXP 95,00 95,56 4,05 91,51 3,81 %
Regeneron Pharmaceuticals Inc REGN 565,00 565,21 21,00 544,21 3,82 %
Bank of New York Mellon Corp BK 33,00 33,24 1,45 31,79 3,81 %
International Paper Co IP 39,00 39,27 1,70 37,57 3,81 %
Alphabet Inc GOOGL 1.400,00 1.410,00 61,20 1.348,80 3,80 %
Palo Alto Networks Inc PANW 237,50 239,13 10,30 228,83 3,79 %
Livevol Forward Russell 2000 Index RUT 1.450,00 1.450,17 53,10 1.397,07 3,79 %
Cloudera Inc CLDR 11,00 11,01 0,41 10,60 3,77 %
iShares Russell 2000 Index (ETF) IWM 144,00 144,12 5,36 138,76 3,78 %
Cigna Corp CI 160,00 160,50 6,30 154,20 3,76 %
Fox Corp FOXA 25,50 25,93 1,35 24,58 3,74 %
Baidu Inc (ADR) BIDU 122,00 122,92 5,30 117,62 3,72 %
Suncor Energy Inc. (USA) SU 12,00 12,47 0,90 11,57 3,72 %
Amarin Corporation plc (ADR) AMRN 3,50 3,67 0,30 3,38 3,70 %
Illumina, Inc. ILMN 270,00 273,16 12,80 260,36 3,70 %
Texas Instruments Incorporated TXN 135,00 135,17 5,00 130,17 3,71 %
Tyson Foods, Inc. TSN 57,00 57,09 2,11 54,98 3,67 %
F5 Networks, Inc. FFIV 118,00 118,83 5,00 113,83 3,66 %
Zynga Inc ZNGA 8,50 8,72 0,52 8,20 3,66 %
Analog Devices, Inc. ADI 112,00 112,57 4,50 108,07 3,64 %
S&P Global Inc SPGI 342,50 342,98 12,50 330,48 3,64 %
Apollo Global Management Inc APO 43,50 43,93 1,95 41,98 3,62 %
Cameco Corp (USA) CCJ 10,00 10,12 0,47 9,65 3,63 %
HP Inc HPQ 18,00 18,32 0,95 17,37 3,63 %
Take-Two Interactive Software Inc TTWO 160,00 162,31 7,90 154,41 3,62 %
Akamai Technologies, Inc. AKAM 110,00 110,07 3,90 106,17 3,61 %
AFLAC Incorporated AFL 35,50 35,62 1,35 34,27 3,59 %
Automatic Data Processing Inc ADP 128,00 128,59 5,00 123,59 3,57 %
Anheuser Busch Inbev NV (ADR) BUD 52,00 52,52 2,31 50,21 3,57 %
Centene Corp CNC 54,00 54,90 2,76 52,14 3,57 %
Nike Inc NKE 127,00 127,12 4,50 122,62 3,57 %
PNC Financial Services Group Inc PNC 102,00 102,48 4,00 98,48 3,57 %
BP plc (ADR) BP 17,50 17,96 1,06 16,90 3,55 %
Walt Disney Co DIS 123,00 123,29 4,50 118,79 3,54 %
Amgen, Inc. AMGN 242,50 242,59 8,35 234,24 3,53 %
Fiserv Inc FISV 99,00 99,43 3,80 95,63 3,52 %
TJX Companies Inc TJX 52,50 52,86 2,15 50,71 3,53 %
Sirius XM Holdings Inc SIRI 5,00 5,03 0,20 4,83 3,52 %
Dollar Tree, Inc. DLTR 86,50 86,73 3,15 83,58 3,49 %
Royal Dutch Shell plc (ADR) A 26,00 26,12 1,00 25,12 3,50 %
Eaton Corporation PLC ETN 98,50 98,78 3,60 95,18 3,49 %
SPDR S&P Metals and Mining (ETF) XME 22,50 22,77 1,03 21,74 3,50 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 31,00 31,25 1,29 29,96 3,47 %
Constellation Brands, Inc. STZ 185,00 186,60 7,80 178,80 3,47 %
Weyerhaeuser Co WY 26,50 26,86 1,25 25,61 3,48 %
Intuit Inc. INTU 305,00 305,01 10,20 294,81 3,46 %
Kinder Morgan Inc KMI 12,00 12,23 0,63 11,60 3,45 %
UnitedHealth Group Inc UNH 290,00 292,31 12,00 280,31 3,46 %
Broadcom Inc AVGO 350,00 351,68 13,30 338,38 3,43 %
Cboe Global Markets Inc CBOE 88,50 88,58 3,00 85,58 3,41 %
eBay Inc EBAY 50,50 50,73 1,90 48,83 3,42 %
McKesson Corporation MCK 147,00 147,08 4,95 142,13 3,43 %
International Business Machines Corp. IBM 118,00 118,83 4,70 114,13 3,39 %
Starbucks Corporation SBUX 83,00 83,01 2,71 80,30 3,36 %
PPG Industries, Inc. PPG 118,00 118,29 4,10 114,19 3,34 %
VanEck Vectors Russia ETF RSX 21,00 21,03 0,71 20,32 3,35 %
AutoZone, Inc. AZO 1.120,00 1.128,96 45,10 1.083,86 3,33 %
Cardinal Health Inc CAH 45,00 45,25 1,70 43,55 3,33 %
Cognizant Technology Solutions Corp CTSH 67,00 67,09 2,25 64,84 3,33 %
Caterpillar Inc. CAT 144,00 144,39 5,00 139,39 3,31 %
iShares NASDAQ Biotechnology Index (ETF) IBB 132,00 132,08 4,30 127,78 3,30 %
Electronic Arts Inc. EA 128,00 128,42 4,50 123,92 3,29 %
Union Pacific Corporation UNP 192,50 194,35 8,00 186,35 3,30 %
Boston Scientific Corporation BSX 37,50 37,71 1,40 36,31 3,28 %
Corning Incorporated GLW 30,50 30,59 1,06 29,53 3,28 %
Biogen Inc BIIB 270,00 272,19 10,70 261,49 3,25 %
VF Corp VFC 69,00 69,07 2,25 66,82 3,26 %
Herbalife Nutrition Ltd HLF 46,50 46,94 1,90 45,04 3,24 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 7,00 7,46 0,68 6,78 3,24 %
Ferrari NV RACE 180,00 181,45 7,10 174,35 3,24 %
Walgreens Boots Alliance Inc WBA 35,00 35,10 1,20 33,90 3,24 %
Humana Inc HUM 385,00 385,76 12,80 372,96 3,23 %
iShares Russell 1000 Growth Index (ETF) IWF 205,00 206,95 8,30 198,65 3,20 %
Mastercard Inc MA 322,50 324,54 12,05 312,49 3,20 %
Monster Beverage Corp MNST 77,50 77,80 2,70 75,10 3,20 %
Nucor Corporation NUE 44,50 44,68 1,55 43,13 3,18 %
Liberty Global Inc LBTYK 20,00 20,09 0,70 19,39 3,15 %
Cummins Inc. CMI 202,50 203,05 6,70 196,35 3,13 %
Visa Inc V 195,00 195,42 6,35 189,07 3,14 %
CSX Corporation CSX 76,50 76,52 2,33 74,19 3,11 %
Yamana Gold Inc(USA) AUY 5,00 5,37 0,52 4,85 3,09 %
Global X FTSE Greece 20 ETF GREK 19,00 19,38 0,95 18,43 3,09 %
Financial Select Sector SPDR Fund XLF 23,00 23,21 0,90 22,31 3,09 %
Costco Wholesale Corporation COST 342,50 344,71 12,45 332,26 3,08 %
Home Depot Inc HD 265,00 266,55 9,45 257,10 3,07 %
Deere & Company DE 212,50 214,52 8,30 206,22 3,05 %
Emerson Electric Co. EMR 63,00 63,87 2,73 61,14 3,04 %
iShares MSCI South Korea Index Fund(ETF) EWY 63,00 63,44 2,30 61,14 3,04 %
AstraZeneca plc (ADR) AZN 55,50 55,67 1,80 53,87 3,03 %
Honeywell International Inc. HON 157,50 158,77 5,90 152,87 3,03 %
Kansas City Southern KSU 180,00 180,60 5,90 174,70 3,03 %
Tractor Supply Company TSCO 139,00 139,93 5,00 134,93 3,02 %
Abbott Laboratories ABT 102,00 102,73 3,70 99,03 3,00 %
Becton Dickinson and Co BDX 225,00 225,56 7,10 218,46 2,99 %
iShares US Real Estate ETF IYR 76,50 76,73 2,46 74,27 3,00 %
Flex Ltd FLEX 10,00 10,41 0,70 9,71 2,99 %
Hanesbrands Inc. HBI 15,50 16,00 0,95 15,05 2,99 %
Archer-Daniels-Midland Co ADM 45,00 45,15 1,45 43,70 2,97 %
Coca-Cola Co KO 48,00 48,22 1,61 46,61 2,98 %
Nutrien Ltd. NTR 39,50 39,51 1,15 38,36 2,99 %
Philip Morris International Inc. PM 75,00 75,50 2,67 72,83 2,98 %
Hershey Co HSY 134,00 134,34 4,20 130,14 2,97 %
Vertex Pharmaceuticals Incorporated VRTX 262,50 263,82 8,90 254,92 2,97 %
Walmart Inc WMT 135,00 136,00 4,90 131,10 2,97 %
Fiat Chrysler Automobiles NV FCAU 11,50 11,97 0,80 11,17 2,95 %
Sony Corp (ADR) SNE 77,00 77,34 2,55 74,79 2,95 %
SPDR S&P 500 ETF Trust SPY 322,00 322,66 9,88 312,78 2,95 %
Standard & Poors 500 Index SPX 3.235,00 3.236,92 94,10 3.142,82 2,93 %
United Parcel Service, Inc. UPS 160,00 161,63 6,20 155,43 2,94 %
Industrial Select Sector SPDR Fund XLI 75,00 75,27 2,41 72,86 2,94 %
Consumer Discretionary SPDR (ETF) XLY 142,00 142,11 4,15 137,96 2,93 %
Oracle Corporation ORCL 58,50 58,96 2,10 56,86 2,88 %
Gilead Sciences, Inc. GILD 63,00 63,10 1,86 61,24 2,87 %
Northrop Grumman Corporation NOC 327,50 328,06 9,70 318,36 2,87 %
Southwestern Energy Company SWN 2,50 2,52 0,09 2,43 2,88 %
Target Corporation TGT 150,00 151,01 5,20 145,81 2,87 %
SPDR S&P Retail (ETF) XRT 49,00 49,27 1,64 47,63 2,88 %
iShares MSCI United Kingdom Index (ETF) EWU 25,00 25,11 0,80 24,31 2,84 %
iShares MSCI India ETF INDA 32,50 32,90 1,30 31,60 2,85 %
Johnson & Johnson JNJ 144,00 144,38 4,35 140,03 2,84 %
Juniper Networks, Inc. JNPR 21,00 21,37 0,95 20,42 2,84 %
Vodafone Group Plc (ADR) VOD 13,00 13,33 0,69 12,64 2,85 %
SPDR S&P Homebuilders (ETF) XHB 51,00 51,49 1,90 49,59 2,84 %
S&P 500 Mini-SPX Options Index XSP 323,00 323,69 9,64 314,05 2,85 %
Southern Co SO 52,50 52,53 1,47 51,06 2,82 %
Baxter International Inc BAX 78,00 78,33 2,45 75,88 2,79 %
Cleveland-Cliffs Inc CLF 5,50 5,87 0,52 5,35 2,80 %
Charter Communications Inc CHTR 615,00 616,63 18,20 598,43 2,77 %
3M Co MMM 157,50 159,50 6,25 153,25 2,77 %
Comcast Corporation CMCSA 45,00 45,36 1,57 43,79 2,76 %
Merck & Co., Inc. MRK 82,50 82,63 2,35 80,28 2,77 %
ONEOK, Inc. OKE 24,50 24,54 0,70 23,84 2,77 %
Lockheed Martin Corporation LMT 380,00 383,35 13,50 369,85 2,74 %
Williams Companies Inc WMB 19,50 19,92 0,94 18,98 2,74 %
CenterPoint Energy Inc CNP 18,50 18,86 0,85 18,01 2,72 %
Chevron Corporation CVX 70,00 71,96 3,80 68,16 2,70 %
Davita Inc DVA 82,00 82,44 2,60 79,84 2,71 %
CME Group Inc CME 160,00 162,31 6,50 155,81 2,69 %
Edwards Lifesciences Corp EW 75,00 76,04 3,00 73,04 2,68 %
SPDR EURO STOXX 50 ETF FEZ 35,50 35,72 1,15 34,57 2,69 %
iShares S&P 500 Index (ETF) IVV 322,50 323,76 9,70 314,06 2,69 %
Altria Group Inc MO 37,50 37,94 1,42 36,52 2,68 %
Norfolk Southern Corp. NSC 212,50 213,43 6,50 206,93 2,69 %
Blackstone Group Inc BX 50,00 50,79 2,08 48,71 2,65 %
GrubHub Inc GRUB 71,00 71,06 1,89 69,17 2,65 %
Kimberly Clark Corp KMB 144,00 144,82 4,50 140,32 2,62 %
SPDR S&P MidCap 400 ETF MDY 325,00 326,17 9,50 316,67 2,63 %
Accenture Plc ACN 230,00 230,65 6,50 224,15 2,61 %
Enterprise Products Partners L.P. EPD 15,00 15,34 0,72 14,62 2,60 %
Eli Lilly And Co LLY 149,00 149,78 4,55 145,23 2,60 %
Clorox Co CLX 210,00 212,23 7,50 204,73 2,57 %
JPMorgan Chase & Co. JPM 90,00 92,75 5,00 87,75 2,56 %
Yum! Brands, Inc. YUM 89,00 89,77 3,00 86,77 2,57 %
Mcdonald's Corp MCD 212,50 214,97 7,75 207,22 2,55 %
Consolidated Edison, Inc. ED 73,00 73,32 2,10 71,22 2,50 %
HSBC Holdings plc (ADR) HSBC 18,00 18,42 0,86 17,56 2,51 %
Illinois Tool Works Inc. ITW 190,00 190,84 5,50 185,34 2,51 %
Kroger Co KR 33,00 33,28 1,09 32,19 2,52 %
BlackRock, Inc. BLK 535,00 538,56 16,60 521,96 2,50 %
Dollar General Corp. DG 202,50 204,15 6,60 197,55 2,51 %
General Dynamics Corporation GD 136,00 136,51 3,80 132,71 2,48 %
Medtronic PLC MDT 102,00 102,98 3,45 99,53 2,48 %
PepsiCo, Inc. PEP 131,00 131,02 3,20 127,82 2,49 %
Pfizer Inc. PFE 35,50 36,00 1,36 34,64 2,48 %
CVS Health Corp CVS 57,00 57,40 1,77 55,63 2,46 %
SPDR Dow Jones Industrial Average ETF DIA 265,00 267,58 8,90 258,68 2,44 %
Liberty Global PLC LBTYA 20,00 20,48 0,95 19,53 2,41 %
Ishares China Large-Cap Etf FXI 41,50 41,63 1,08 40,55 2,34 %
Berkshire Hathaway Inc. class B B 207,50 209,59 6,80 202,79 2,32 %
Alpha Pro Tech, Ltd. APT 13,50 13,94 0,74 13,20 2,27 %
Utilities SPDR (ETF) XLU 57,00 57,12 1,36 55,76 2,22 %
Xtrackers Harvest CSI 300 China A-Shares ETF ASHR 34,00 34,23 0,96 33,27 2,19 %
Cisco Systems, Inc. CSCO 38,00 38,29 1,10 37,19 2,18 %
Kraft Heinz Co KHC 28,00 28,78 1,38 27,40 2,19 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43,00 43,09 1,00 42,09 2,16 %
Ross Stores, Inc. ROST 87,00 87,73 2,55 85,18 2,14 %
iShares MSCI EAFE Index Fund (ETF) EFA 62,50 62,93 1,71 61,22 2,09 %
Immunomedics, Inc. IMMU 85,00 85,14 1,85 83,29 2,05 %
Procter & Gamble Co PG 136,00 136,30 2,97 133,33 2,00 %
Health Care SPDR (ETF) XLV 101,00 101,88 2,84 99,04 1,98 %
Vanguard Emerging Markets Stock Index Fd VWO 42,00 42,30 1,10 41,20 1,94 %
Exxon Mobil Corporation XOM 34,00 34,40 1,05 33,35 1,95 %
Johnson Controls International PLC JCI 40,00 40,34 1,10 39,24 1,94 %
American Tower Corp AMT 235,00 235,68 5,10 230,58 1,92 %
Materials Select Sector SPDR XLB 61,00 61,47 1,61 59,86 1,90 %
Mondelez International Inc MDLZ 54,50 54,83 1,34 53,49 1,89 %
Campbell Soup Company CPB 44,50 45,18 1,50 43,68 1,88 %
AbbVie Inc ABBV 87,00 87,14 1,70 85,44 1,83 %
MSCI Emerging Markets Index Option MXEF 1.075,00 1.077,70 21,80 1.055,90 1,81 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 21,50 21,77 0,65 21,12 1,78 %
SPDR Gold Trust (ETF) GLD 172,50 174,79 5,25 169,54 1,75 %
Hormel Foods Corp HRL 47,00 47,64 1,45 46,19 1,75 %
iShares MSCI Japan ETF EWJ 58,50 58,90 1,38 57,52 1,70 %
Consumer Staples Select Sect. SPDR (ETF) XLP 62,00 62,25 1,27 60,98 1,67 %
Bristol-Myers Squibb Co BMY 58,00 58,99 1,92 57,07 1,63 %
AT&T Inc. T 27,50 27,86 0,80 27,06 1,62 %
T-Mobile Us Inc TMUS 109,00 109,03 1,73 107,30 1,58 %
Infinera Corp. INFN 5,50 5,92 0,50 5,42 1,57 %
MSCI EAFE Index Option MXEA 1.850,00 1.855,32 33,60 1.821,72 1,55 %
UltraShort Lehman 20+ Trsy ProShares TBT 15,00 15,48 0,71 14,77 1,56 %
GlaxoSmithKline plc (ADR) GSK 37,00 37,79 1,35 36,44 1,54 %
Zoetis Inc ZTS 157,50 159,34 4,20 155,14 1,52 %
iShares Gold Trust(ETF) IAU 17,50 17,76 0,50 17,26 1,39 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 164,00 164,50 2,50 162,00 1,23 %
Coty Inc COTY 2,50 2,92 0,45 2,47 1,21 %
Verizon Communications Inc. VZ 58,00 58,92 1,55 57,37 1,10 %
iShares iBoxx $ High Yid Corp Bond (ETF) HYG 83,00 83,06 0,95 82,11 1,08 %
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.