In the Money Covered Calls for 12/04/2020 - 9 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
Riot Blockchain Inc RIOT 7,00 7,23 1,10 6,13 14,19 %
Transocean LTD RIG 1,50 1,80 0,48 1,32 13,64 %
Zoom Video Communications Inc ZM 430,00 430,28 34,30 395,98 8,59 %
Signet Jewelers Ltd. SIG 30,50 30,81 2,65 28,16 8,31 %
AURORA CANNABIS INC. ACB 7,00 7,17 0,70 6,47 8,19 %
Nio Inc - ADR NIO 55,00 55,51 4,50 51,01 7,82 %
Tilray Inc TLRY 6,50 6,67 0,61 6,06 7,17 %
Nutanix Inc NTNX 28,00 28,41 2,23 26,18 6,95 %
Sorrento Therapeutics Inc SRNE 7,00 7,20 0,65 6,55 6,87 %
Overstock.com Inc OSTK 67,50 67,90 4,60 63,30 6,64 %
Genworth Financial Inc GNW 4,50 4,53 0,30 4,23 6,38 %
Nordstrom, Inc. JWN 23,00 23,44 1,80 21,64 6,28 %
RH RH 440,00 440,68 26,70 413,98 6,29 %
Pfizer Inc. PFE 36,50 36,52 2,08 34,44 5,98 %
Zscaler Inc ZS 143,00 143,10 8,15 134,95 5,97 %
Novavax, Inc. NVAX 93,50 93,99 5,60 88,39 5,78 %
American Eagle Outfitters Inc AEO 18,00 18,17 1,15 17,02 5,76 %
AMC Entertainment Holdings Inc AMC 3,50 3,80 0,49 3,31 5,74 %
Momo Inc (ADR) MOMO 14,50 14,73 1,00 13,73 5,61 %
Crowdstrike Holdings Inc CRWD 147,00 147,53 8,25 139,28 5,54 %
Docusign Inc DOCU 215,00 216,97 13,25 203,72 5,54 %
Cloudera Inc CLDR 11,00 11,26 0,82 10,44 5,41 %
Dave & Buster's Entertainment Inc PLAY 25,00 25,13 1,40 23,73 5,35 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 74,00 74,55 4,30 70,25 5,34 %
Abercrombie & Fitch Co. ANF 22,00 22,69 1,80 20,89 5,31 %
Ambarella Inc AMBA 66,00 66,38 3,70 62,68 5,30 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 12,00 12,31 0,91 11,40 5,25 %
Direxion Energy Bull 3X Shares ERX 14,50 14,63 0,85 13,78 5,22 %
GameStop Corp. GME 13,50 13,90 1,07 12,83 5,22 %
Eastman Kodak Company KODK 7,00 7,21 0,55 6,66 5,11 %
Terra Nova Holding Ltd (Bermuda) TNA 52,00 52,11 2,63 49,48 5,09 %
Plug Power Inc PLUG 26,00 26,89 2,13 24,76 5,01 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 63,00 63,31 3,20 60,11 4,81 %
SunPower Corporation SPWR 21,50 21,94 1,42 20,52 4,78 %
Ultra DJ-AIG Crude Oil ProShares UCO 29,50 29,52 1,36 28,16 4,76 %
Dicks Sporting Goods Inc DKS 58,50 58,84 2,95 55,89 4,67 %
Peloton Interactive Inc PTON 112,00 112,10 5,10 107,00 4,67 %
Camping World Holdings Inc CWH 31,00 31,17 1,55 29,62 4,66 %
Direxion Daily Small Cap Bear 3X Shares TZA 9,00 9,05 0,45 8,60 4,65 %
Tesla Inc TSLA 520,00 521,74 24,80 496,94 4,64 %
Inovio Pharmaceuticals Inc INO 10,00 10,38 0,82 9,56 4,60 %
ProShares VIX Short-Term Futures ETF VIXY 15,00 15,04 0,70 14,34 4,60 %
Urban Outfitters, Inc. URBN 31,50 31,67 1,55 30,12 4,58 %
Fastly Inc FSLY 83,00 83,39 4,00 79,39 4,55 %
Gap Inc GPS 25,50 26,05 1,65 24,40 4,51 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 12,50 12,67 0,70 11,97 4,43 %
Pinduoduo Inc - ADR PDD 141,00 141,03 6,00 135,03 4,42 %
Direxion Daily Brazil Bull 3X Shares BRZU 88,50 88,52 3,70 84,82 4,34 %
ProShares UltraPro QQQ TQQQ 144,00 144,15 6,10 138,05 4,31 %
Ulta Beauty Inc ULTA 282,50 282,62 11,60 271,02 4,24 %
American Airlines Group Inc AAL 13,50 13,55 0,60 12,96 4,21 %
Carnival Corp CCL 18,00 18,17 0,88 17,29 4,11 %
Penn National Gaming, Inc PENN 71,00 71,96 3,75 68,21 4,09 %
Okta Inc OKTA 227,50 227,90 9,30 218,60 4,07 %
Splunk Inc SPLK 197,50 197,99 8,20 189,79 4,06 %
Moderna Inc MRNA 101,00 101,03 3,95 97,08 4,04 %
Direxion Daily Gold Miners Bear 3X Shares DUST 22,50 22,79 1,16 21,63 4,02 %
Groupon Inc GRPN 29,00 29,15 1,26 27,89 3,98 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 36,50 36,90 1,80 35,10 3,99 %
Marathon Oil Corporation MRO 6,00 6,17 0,40 5,77 3,99 %
Wayfair Inc W 255,00 256,31 11,10 245,21 3,99 %
Fossil Group Inc FOSL 11,00 11,58 1,00 10,58 3,97 %
Scientific Games Corp SGMS 39,50 39,51 1,50 38,01 3,92 %
Canadian Solar Inc. CSIQ 39,50 39,82 1,80 38,02 3,89 %
Carvana Co CVNA 240,00 240,08 9,05 231,03 3,88 %
Lumber Liquidators Holdings Inc LL 29,50 29,70 1,30 28,40 3,87 %
Marvell Technology Group Ltd. MRVL 44,50 44,59 1,75 42,84 3,87 %
Apache Corporation APA 12,50 12,87 0,83 12,04 3,82 %
salesforce.com, inc. CRM 257,50 257,58 9,50 248,08 3,80 %
SeaWorld Entertainment Inc SEAS 28,00 28,03 1,05 26,98 3,78 %
Norwegian Cruise Line Holdings Ltd NCLH 20,50 20,89 1,13 19,76 3,74 %
Macy's Inc M 10,00 10,41 0,77 9,64 3,73 %
Capri Holdings Ltd CPRI 36,00 36,11 1,40 34,71 3,72 %
Dollar Tree, Inc. DLTR 97,50 97,61 3,60 94,01 3,71 %
Roku Inc ROKU 275,00 276,58 11,35 265,23 3,68 %
Tenet Healthcare Corp THC 32,50 32,70 1,35 31,35 3,67 %
United States Steel Corporation X 11,50 11,56 0,47 11,09 3,65 %
Editas Medicine Inc EDIT 29,00 29,34 1,35 27,99 3,61 %
WW International Inc WW 29,50 29,57 1,10 28,47 3,62 %
Beyond Meat Inc BYND 141,00 141,01 4,90 136,11 3,59 %
Caesars Entertainment Inc CZR 66,50 66,91 2,72 64,19 3,60 %
Etsy Inc ETSY 140,00 140,04 4,90 135,14 3,60 %
Range Resources Corp. RRC 7,50 7,64 0,40 7,24 3,59 %
SAGE Therapeutics Inc SAGE 77,50 77,91 3,10 74,81 3,60 %
Chewy Inc CHWY 69,00 69,31 2,70 66,61 3,58 %
Valero Energy Corporation VLO 56,00 56,10 2,04 54,06 3,59 %
Stamps.com Inc. STMP 180,00 181,52 7,70 173,82 3,56 %
Sea Ltd (ADR) SE 182,50 182,73 6,45 176,28 3,53 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 18,00 18,36 0,98 17,38 3,54 %
Continental Resources, Inc. CLR 16,50 16,84 0,90 15,94 3,51 %
Direxion Daily Financial Bull 3X Shares FAS 50,00 50,65 2,35 48,30 3,52 %
Square Inc SQ 207,50 207,69 7,25 200,44 3,52 %
Alliance Data Systems Corporation ADS 71,00 71,01 2,40 68,61 3,48 %
Best Buy Co Inc BBY 122,00 122,04 4,15 117,89 3,49 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 56,50 56,73 2,13 54,60 3,48 %
DISH Network Corp DISH 35,00 35,12 1,28 33,84 3,43 %
Snap Inc SNAP 45,00 45,27 1,76 43,51 3,42 %
Zillow Group, Inc. Class C Z 114,00 114,14 3,90 110,24 3,41 %
Market Vectors Oil Services ETF OIH 144,00 144,83 5,55 139,28 3,39 %
Wynn Resorts, Limited WYNN 95,00 95,48 3,60 91,88 3,40 %
Canopy Growth Corporation CGC 24,50 24,72 1,01 23,71 3,33 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 95,00 99,74 7,80 91,94 3,33 %
Twilio Inc TWLO 300,00 301,71 11,40 290,31 3,34 %
ProShares Trust UPRO 66,50 66,67 2,30 64,37 3,31 %
Bed Bath & Beyond Inc. BBBY 20,50 20,80 0,95 19,85 3,27 %
Marathon Petroleum Corp MPC 41,00 41,22 1,52 39,70 3,27 %
Teladoc Health Inc TDOC 192,50 193,90 7,50 186,40 3,27 %
EOG Resources Inc EOG 50,00 50,37 1,94 48,43 3,24 %
Royal Caribbean Group RCL 75,00 75,85 3,20 72,65 3,23 %
Trade Desk Inc TTD 835,00 838,60 29,80 808,80 3,24 %
Coupa Software Inc COUP 315,00 315,19 10,00 305,19 3,22 %
Autodesk, Inc. ADSK 255,00 257,09 10,00 247,09 3,20 %
Five Below Inc FIVE 155,00 156,28 6,10 150,18 3,21 %
Stitch Fix Inc SFIX 37,00 37,35 1,50 35,85 3,21 %
Pioneer Natural Resources Co PXD 104,00 104,48 3,70 100,78 3,20 %
NetApp Inc. NTAP 53,00 53,56 2,19 51,37 3,17 %
First Solar, Inc. FSLR 86,50 86,91 3,05 83,86 3,15 %
ProShares UltraPro Short QQQ SQQQ 19,00 19,48 1,06 18,42 3,15 %
MGM Resorts International MGM 26,00 26,16 0,95 25,21 3,13 %
Olin Corporation OLN 22,50 22,52 0,70 21,82 3,12 %
Direxion Technology Bear 3X Shares TECS 11,00 11,27 0,60 10,67 3,09 %
Kroger Co KR 33,00 33,03 1,01 32,02 3,06 %
LYFT Inc LYFT 39,00 39,35 1,51 37,84 3,07 %
Yeti Holdings Inc YETI 61,50 61,63 1,96 59,67 3,07 %
Hewlett Packard Enterprise Co HPE 11,00 11,07 0,40 10,67 3,04 %
Pinterest Inc PINS 65,00 65,80 2,72 63,08 3,04 %
SmileDirectClub Inc SDC 12,00 12,46 0,82 11,64 3,05 %
3D Systems Corporation DDD 7,50 7,68 0,40 7,28 3,02 %
Shake Shack Inc SHAK 79,00 79,23 2,51 76,72 2,97 %
Shopify Inc (US) SHOP 975,00 979,07 32,20 946,87 2,97 %
Spotify Technology SA SPOT 267,50 268,86 9,10 259,76 2,98 %
Occidental Petroleum Corporation OXY 15,00 15,76 1,19 14,57 2,95 %
Boeing Co BA 210,00 211,38 7,35 204,03 2,93 %
HollyFrontier Corp HFC 24,00 24,37 1,05 23,32 2,92 %
EXACT Sciences Corporation EXAS 120,00 120,53 3,90 116,63 2,89 %
HUYA Inc - ADR HUYA 21,50 21,60 0,70 20,90 2,87 %
Mongodb Inc MDB 265,00 265,31 7,70 257,61 2,87 %
Chemours Co CC 23,50 23,67 0,82 22,85 2,84 %
ConocoPhillips COP 42,50 42,71 1,38 41,33 2,83 %
HP Inc HPQ 21,00 21,19 0,77 20,42 2,84 %
Under Armour Inc UAA 16,50 16,55 0,50 16,05 2,84 %
Uber Technologies Inc UBER 50,00 50,04 1,41 48,63 2,82 %
VMware, Inc. VMW 148,00 148,94 5,00 143,94 2,82 %
Direxion Daily China Bull 3x Shares YINN 20,00 20,45 1,00 19,45 2,83 %
Revolve Group Inc RVLV 20,50 20,69 0,75 19,94 2,81 %
Weibo Corp (ADR) WB 44,00 44,50 1,70 42,80 2,80 %
Halliburton Company HAL 17,00 17,32 0,78 16,54 2,78 %
Alpha Pro Tech, Ltd. APT 12,00 12,41 0,73 11,68 2,74 %
MannKind Corporation MNKD 3,00 3,07 0,15 2,92 2,74 %
Nektar Therapeutics NKTR 16,50 16,51 0,45 16,06 2,74 %
Tandem Diabetes Care Inc TNDM 92,50 92,88 2,85 90,03 2,74 %
Guggenheim Solar ETF TAN 80,50 80,66 2,30 78,36 2,73 %
Vipshop Holdings Ltd - ADR VIPS 24,50 24,80 0,95 23,85 2,73 %
IQIYI Inc IQ 22,00 22,16 0,74 21,42 2,71 %
United Airlines Holdings Inc UAL 40,00 40,92 1,97 38,95 2,70 %
JOYY Inc (ADR) YY 88,00 88,50 2,80 85,70 2,68 %
Yamana Gold Inc(USA) AUY 5,00 5,07 0,20 4,87 2,67 %
United States Natural Gas Fund, LP UNG 10,00 10,21 0,47 9,74 2,67 %
First Majestic Silver Corp. AG 9,50 9,70 0,44 9,26 2,65 %
Crispr Therapeutics AG CRSP 109,00 109,98 3,80 106,18 2,66 %
Foot Locker, Inc. FL 38,00 38,25 1,23 37,02 2,65 %
Harley-Davidson Inc HOG 39,50 39,78 1,30 38,48 2,65 %
Match Group Inc MTCH 138,00 138,23 3,80 134,43 2,66 %
Alcoa Corp AA 19,50 19,81 0,81 19,00 2,63 %
Kohl's Corporation KSS 30,00 30,95 1,72 29,23 2,63 %
NVIDIA Corporation NVDA 525,00 525,20 13,65 511,55 2,63 %
RingCentral Inc RNG 287,50 288,31 8,20 280,11 2,64 %
Flex Ltd FLEX 16,50 16,53 0,45 16,08 2,61 %
iRobot Corporation IRBT 79,50 79,85 2,36 77,49 2,59 %
Advanced Micro Devices, Inc. AMD 85,00 85,31 2,45 82,86 2,58 %
Clovis Oncology Inc CLVS 4,00 4,16 0,26 3,90 2,56 %
United States Oil Fund LP (ETF) USO 29,50 29,53 0,77 28,76 2,57 %
Slack Technologies Inc WORK 29,50 29,94 1,18 28,76 2,57 %
Marriott International Inc MAR 123,00 123,03 3,10 119,93 2,56 %
Constellium SE CSTM 12,50 12,84 0,65 12,19 2,54 %
Fluor Corporation (NEW) FLR 16,50 16,59 0,50 16,09 2,55 %
Mosaic Co MOS 20,50 20,55 0,56 19,99 2,55 %
Burlington Stores Inc BURL 227,50 229,99 8,10 221,89 2,53 %
Hess Corp. HES 49,00 49,92 2,13 47,79 2,53 %
JD.Com Inc(ADR) JD 87,00 87,53 2,68 84,85 2,53 %
National-Oilwell Varco, Inc. NOV 13,00 13,28 0,60 12,68 2,52 %
Micron Technology, Inc. MU 64,00 64,18 1,74 62,44 2,50 %
Papa John's Int'l, Inc. PZZA 81,00 81,22 2,20 79,02 2,51 %
Atlassian Corporation PLC TEAM 210,00 211,05 6,20 204,85 2,51 %
Expedia Group Inc EXPE 122,00 122,77 3,75 119,02 2,50 %
Devon Energy Corp DVN 14,00 14,49 0,83 13,66 2,49 %
Lam Research Corporation LRCX 447,50 448,44 11,75 436,69 2,48 %
United Rentals, Inc. URI 225,00 226,30 6,75 219,55 2,48 %
Dollar General Corp. DG 210,00 211,04 6,10 204,94 2,47 %
Mercadolibre Inc MELI 1.445,00 1.449,61 39,40 1.410,21 2,47 %
ArcelorMittal SA (ADR) MT 17,00 17,08 0,49 16,59 2,47 %
General Electric Company GE 10,00 10,07 0,31 9,76 2,46 %
Align Technology, Inc. ALGN 475,00 476,72 13,00 463,72 2,43 %
Concho Resources Inc CXO 61,50 61,99 1,95 60,04 2,43 %
Deere & Company DE 260,00 261,11 7,30 253,81 2,44 %
ONEOK, Inc. OKE 35,00 35,17 1,00 34,17 2,43 %
PulteGroup, Inc. PHM 45,00 45,19 1,25 43,94 2,41 %
NewAge, Inc. NBEV 3,00 3,23 0,30 2,93 2,39 %
Netflix Inc NFLX 475,00 476,56 12,65 463,91 2,39 %
Phillips 66 PSX 65,00 65,83 2,35 63,48 2,39 %
Twitter Inc TWTR 44,50 44,95 1,49 43,46 2,39 %
Lennar Corporation LEN 78,00 78,26 2,05 76,21 2,35 %
Alibaba Group Holding Ltd - ADR BABA 270,00 270,43 6,60 263,83 2,34 %
Canada Goose Holdings inc. GOOS 35,50 35,72 1,03 34,69 2,33 %
Rite Aid Corporation RAD 10,50 10,91 0,65 10,26 2,34 %
Applied Optoelectronics Inc AAOI 7,50 7,83 0,50 7,33 2,32 %
ACADIA Pharmaceuticals Inc. ACAD 53,50 53,84 1,55 52,29 2,31 %
Chevron Corporation CVX 91,00 91,11 2,17 88,94 2,32 %
Hormel Foods Corp HRL 50,00 50,07 1,20 48,87 2,31 %
Sarepta Therapeutics Inc SRPT 134,00 134,67 3,70 130,97 2,31 %
Energy Select Sector SPDR (ETF) XLE 38,00 38,34 1,20 37,14 2,30 %
Delta Air Lines, Inc. DAL 38,00 38,78 1,63 37,15 2,29 %
Toll Brothers Inc TOL 48,00 48,28 1,35 46,93 2,28 %
Skechers USA Inc SKX 33,50 33,81 1,05 32,76 2,26 %
StoneCo Ltd STNE 72,00 72,66 2,25 70,41 2,26 %
Exxon Mobil Corporation XOM 39,00 39,36 1,22 38,14 2,25 %
Baidu Inc (ADR) BIDU 133,00 133,13 3,05 130,08 2,24 %
Paypal Holdings Inc PYPL 200,00 200,82 5,20 195,62 2,24 %
Tripadvisor Inc TRIP 26,00 26,68 1,25 25,43 2,24 %
Capital One Financial Corp. COF 87,00 87,31 2,20 85,11 2,22 %
Lumentum Holdings Inc LITE 83,00 83,34 2,15 81,19 2,23 %
Las Vegas Sands Corp. LVS 56,00 56,68 1,90 54,78 2,23 %
Cronos Group Inc. CRON 7,00 7,33 0,48 6,85 2,19 %
Market Vectors Junior Gold Miners ETF GDXJ 49,00 49,59 1,64 47,95 2,19 %
Lululemon Athletica Inc LULU 347,50 348,54 8,50 340,04 2,19 %
ProShares Ultra S&P500 (ETF) SSO 83,00 83,07 1,85 81,22 2,19 %
Booking Holdings Inc BKNG 2.015,00 2.017,69 45,60 1.972,09 2,18 %
Amazon.com, Inc. AMZN 3.100,00 3.100,18 65,60 3.034,58 2,16 %
Cabot Oil & Gas Corporation COG 17,50 17,63 0,50 17,13 2,16 %
Universal Display Corporation OLED 220,00 220,24 4,90 215,34 2,16 %
Cyberark Software Ltd CYBR 111,00 111,26 2,60 108,66 2,15 %
KLA Corp KLAC 250,00 250,25 5,50 244,75 2,14 %
Ross Stores, Inc. ROST 108,00 108,18 2,45 105,73 2,15 %
Facebook Inc FB 267,50 268,32 6,35 261,97 2,11 %
General Motors Company GM 44,00 44,77 1,68 43,09 2,11 %
Hanesbrands Inc. HBI 14,00 14,01 0,30 13,71 2,12 %
Suncor Energy Inc. (USA) SU 16,50 16,76 0,60 16,16 2,10 %
Teck Resources Ltd (USA) TECK 15,00 15,36 0,67 14,69 2,11 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 98,00 98,13 2,16 95,97 2,12 %
Bausch Health Companies Inc BHC 19,00 19,31 0,70 18,61 2,10 %
D. R. Horton Inc DHI 77,00 77,27 1,85 75,42 2,09 %
ServiceNow Inc NOW 520,00 521,98 12,60 509,38 2,08 %
Workday Inc WDAY 205,00 206,91 6,10 200,81 2,09 %
Synchrony Financial SYF 30,50 30,63 0,75 29,88 2,07 %
VF Corp VFC 86,50 86,55 1,80 84,75 2,06 %
Applied Materials, Inc. AMAT 80,00 80,51 2,12 78,39 2,05 %
American Express Company AXP 116,00 116,10 2,43 113,67 2,05 %
iShares MSCI Brazil Index (ETF) EWZ 32,00 32,34 0,98 31,36 2,04 %
Freeport-McMoRan Inc FCX 21,50 21,91 0,84 21,07 2,04 %
GoPro Inc GPRO 6,50 6,65 0,28 6,37 2,04 %
Goodyear Tire & Rubber Co GT 10,50 10,69 0,40 10,29 2,04 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 9,50 9,61 0,30 9,31 2,04 %
Western Digital Corp WDC 44,00 44,50 1,38 43,12 2,04 %
Yelp Inc YELP 31,00 31,93 1,55 30,38 2,04 %
VanEck Vectors Gold Miners ETF GDX 34,00 34,36 1,03 33,33 2,01 %
Newmont Corporation NEM 58,50 58,69 1,34 57,35 2,01 %
SYSCO Corporation SYY 71,00 71,30 1,70 69,60 2,01 %
Chipotle Mexican Grill, Inc. CMG 1.280,00 1.280,35 25,40 1.254,95 2,00 %
Dropbox Inc DBX 19,00 19,12 0,49 18,63 1,99 %
U.S. Bancorp USB 43,00 43,08 0,92 42,16 1,99 %
Cirrus Logic, Inc. CRUS 77,50 77,70 1,70 76,00 1,97 %
HCA Healthcare Inc HCA 149,00 149,41 3,30 146,11 1,98 %
Vale SA (ADR) VALE 13,00 13,18 0,43 12,75 1,96 %
Discover Financial Services DFS 78,00 78,12 1,60 76,52 1,93 %
Citigroup Inc C 53,00 53,29 1,29 52,00 1,92 %
Nutrien Ltd. NTR 46,50 46,57 0,95 45,62 1,93 %
NXP Semiconductors NV NXPI 155,00 155,77 3,70 152,07 1,93 %
Molson Coors Beverage Co TAP 44,00 44,12 0,95 43,17 1,92 %
Whirlpool Corporation WHR 197,50 198,68 4,90 193,78 1,92 %
Medtronic PLC MDT 110,00 111,00 3,05 107,95 1,90 %
Metlife Inc MET 47,00 47,17 1,05 46,12 1,91 %
Adobe Inc ADBE 460,00 460,76 9,30 451,46 1,89 %
FedEx Corporation FDX 285,00 286,16 6,45 279,71 1,89 %
International Paper Co IP 50,00 50,02 0,95 49,07 1,90 %
L Brands Inc LB 39,00 39,97 1,69 38,28 1,89 %
Stratasys Ltd SSYS 13,50 13,95 0,70 13,25 1,89 %
APHRIA INC APHA 6,00 6,36 0,47 5,89 1,87 %
PG&E Corporation PCG 12,50 12,70 0,43 12,27 1,87 %
BlackBerry Ltd BB 5,50 5,66 0,26 5,40 1,85 %
Deutsche Bank AG (USA) DB 11,00 11,04 0,24 10,80 1,85 %
Fox Corp FOXA 28,50 28,53 0,55 27,98 1,86 %
Royal Dutch Shell plc (ADR) A 35,00 35,21 0,85 34,36 1,86 %
Southwestern Energy Company SWN 3,00 3,12 0,17 2,95 1,87 %
Xilinx, Inc. XLNX 133,00 133,29 2,71 130,58 1,85 %
Arista Networks Inc ANET 267,50 268,48 5,80 262,68 1,83 %
Apollo Global Management Inc APO 44,00 44,41 1,20 43,21 1,83 %
Alexion Pharmaceuticals, Inc. ALXN 122,00 122,53 2,70 119,83 1,81 %
Anheuser Busch Inbev NV (ADR) BUD 66,00 66,32 1,50 64,82 1,82 %
Skyworks Solutions Inc SWKS 137,00 137,94 3,40 134,54 1,83 %
Apple Inc. AAPL 113,00 113,88 2,87 111,01 1,79 %
Alerian MLP AMLP 26,00 26,09 0,55 25,54 1,80 %
Walt Disney Co DIS 146,00 146,04 2,62 143,42 1,80 %
Charles Schwab Corp SCHW 48,00 48,25 1,10 47,15 1,80 %
Cummins Inc. CMI 235,00 235,22 4,30 230,92 1,77 %
Citrix Systems, Inc. CTXS 120,00 120,16 2,25 117,91 1,77 %
Kinder Morgan Inc KMI 14,50 14,62 0,37 14,25 1,75 %
NetEase Inc (ADR) NTES 94,00 94,78 2,40 92,38 1,75 %
Tata Motors Limited (ADR) TTM 11,00 11,46 0,65 10,81 1,76 %
SPDR S&P Biotech (ETF) XBI 126,00 126,41 2,58 123,83 1,75 %
Hasbro, Inc. HAS 92,50 92,72 1,80 90,92 1,74 %
Herbalife Nutrition Ltd HLF 48,50 48,82 1,15 47,67 1,74 %
Palo Alto Networks Inc PANW 295,00 296,05 6,10 289,95 1,74 %
Target Corporation TGT 177,50 177,62 3,15 174,47 1,74 %
AutoZone, Inc. AZO 1.112,50 1.113,46 19,70 1.093,76 1,71 %
GrubHub Inc GRUB 69,50 69,58 1,25 68,33 1,71 %
Livevol Forward Russell 2000 Index RUT 1.815,00 1.819,35 35,00 1.784,35 1,72 %
Wells Fargo & Co WFC 26,00 26,30 0,74 25,56 1,72 %
iShares Russell 2000 Index (ETF) IWM 180,00 180,82 3,84 176,98 1,71 %
Anthem Inc ANTM 310,00 310,66 5,80 304,86 1,69 %
KKR & Co Inc KKR 38,50 38,61 0,75 37,86 1,69 %
Morgan Stanley MS 60,00 60,26 1,26 59,00 1,69 %
Regeneron Pharmaceuticals Inc REGN 520,00 523,61 12,30 511,31 1,70 %
Schlumberger NV SLB 21,00 21,61 0,96 20,65 1,69 %
AstraZeneca plc (ADR) AZN 54,50 54,70 1,10 53,60 1,68 %
McKesson Corporation MCK 172,50 173,51 3,85 169,66 1,67 %
PNC Financial Services Group Inc PNC 133,00 133,65 2,85 130,80 1,68 %
Wheaton Precious Metals Corp WPM 39,00 39,60 1,25 38,35 1,68 %
Vertex Pharmaceuticals Incorporated VRTX 217,50 218,03 4,10 213,93 1,67 %
Cleveland-Cliffs Inc CLF 9,50 9,94 0,59 9,35 1,66 %
Jabil Inc JBL 38,00 38,38 1,00 37,38 1,66 %
Biogen Inc BIIB 242,50 243,37 4,80 238,57 1,65 %
SPDR KBW Regional Banking (ETF) KRE 48,50 48,55 0,84 47,71 1,66 %
LyondellBasell Industries NV LYB 85,00 85,17 1,55 83,62 1,65 %
Microsoft Corporation MSFT 210,00 210,09 3,50 206,59 1,65 %
Nucor Corporation NUE 53,50 53,68 1,05 52,63 1,65 %
Walgreens Boots Alliance Inc WBA 37,50 37,98 1,09 36,89 1,65 %
Davita Inc DVA 110,00 110,03 1,80 108,23 1,64 %
eBay Inc EBAY 49,50 49,91 1,21 48,70 1,64 %
Barrick Gold Corp (USA) GOLD 23,00 23,24 0,61 22,63 1,63 %
Alphabet Inc GOOGL 1.725,00 1.726,67 29,50 1.697,17 1,64 %
Centene Corp CNC 63,50 63,91 1,42 62,49 1,62 %
Fiserv Inc FISV 112,00 112,06 1,85 110,21 1,62 %
Illumina, Inc. ILMN 300,00 301,70 6,50 295,20 1,63 %
Intuit Inc. INTU 342,50 343,25 6,20 337,05 1,62 %
Intuitive Surgical, Inc. ISRG 717,50 719,62 13,60 706,02 1,63 %
Yandex NV YNDX 61,00 61,47 1,45 60,02 1,63 %
Eli Lilly And Co LLY 143,00 143,40 2,67 140,73 1,61 %
Cheniere Energy, Inc. LNG 56,00 56,41 1,30 55,11 1,61 %
Take-Two Interactive Software Inc TTWO 170,00 171,19 3,90 167,29 1,62 %
Cardinal Health Inc CAH 52,00 52,28 1,10 51,18 1,60 %
DuPont de Nemours Inc DD 63,50 63,60 1,10 62,50 1,60 %
Edwards Lifesciences Corp EW 84,50 84,72 1,55 83,17 1,60 %
Intel Corporation INTC 46,00 46,04 0,76 45,28 1,59 %
U.S. GLOBAL JETS ETF JETS 21,00 21,42 0,75 20,67 1,60 %
Kinross Gold Corporation (USA) KGC 7,00 7,17 0,28 6,89 1,60 %
Broadcom Inc AVGO 385,00 386,85 7,80 379,05 1,57 %
Global X FTSE Greece 20 ETF GREK 22,00 22,01 0,35 21,66 1,57 %
iShares Dow Jones US Home Const. (ETF) ITB 57,50 57,71 1,10 56,61 1,57 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 9,00 9,35 0,49 8,86 1,58 %
Bank of New York Mellon Corp BK 38,50 38,56 0,65 37,91 1,56 %
AmerisourceBergen Corp. ABC 100,00 100,48 2,00 98,48 1,54 %
FireEye Inc FEYE 14,50 14,97 0,69 14,28 1,54 %
Microchip Technology Inc. MCHP 131,00 131,49 2,49 129,00 1,55 %
QUALCOMM, Inc. QCOM 143,00 143,83 3,00 140,83 1,54 %
Market Vectors Semiconductor ETF SMH 202,50 203,17 3,75 199,42 1,54 %
UnitedHealth Group Inc UNH 335,00 335,06 5,15 329,91 1,54 %
Activision Blizzard, Inc. ATVI 75,00 75,93 2,05 73,88 1,52 %
JPMorgan Chase & Co. JPM 117,00 117,86 2,59 115,27 1,50 %
TJX Companies Inc TJX 61,00 61,79 1,70 60,09 1,51 %
Weyerhaeuser Co WY 29,00 29,12 0,55 28,57 1,51 %
SPDR S&P Metals and Mining (ETF) XME 29,00 29,07 0,50 28,57 1,51 %
American International Group Inc AIG 39,00 39,76 1,33 38,43 1,48 %
BP plc (ADR) BP 20,00 20,41 0,70 19,71 1,47 %
HSBC Holdings plc (ADR) HSBC 25,50 25,61 0,48 25,13 1,47 %
International Business Machines Corp. IBM 120,00 120,09 1,84 118,25 1,48 %
Mastercard Inc MA 330,00 332,37 7,20 325,17 1,49 %
Nike Inc NKE 134,00 134,21 2,15 132,06 1,47 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 290,00 290,37 4,57 285,80 1,47 %
Technology Select Sector SPDR Fund XLK 120,00 120,07 1,81 118,26 1,47 %
Southwest Airlines Co LUV 46,00 46,82 1,48 45,34 1,46 %
Boston Scientific Corporation BSX 33,00 33,32 0,79 32,53 1,44 %
Blackstone Group Inc BX 59,00 59,11 0,95 58,16 1,44 %
Under Armour, Inc. UA 14,00 14,50 0,70 13,80 1,45 %
Cigna Corp CI 205,00 206,95 4,85 202,10 1,43 %
Ciena Corporation CIEN 43,00 43,36 0,97 42,39 1,44 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 41,00 41,06 0,64 40,42 1,43 %
Oracle Corporation ORCL 56,00 56,08 0,87 55,21 1,43 %
AbbVie Inc ABBV 102,00 102,19 1,61 100,58 1,41 %
iShares Silver Trust (ETF) SLV 21,50 21,92 0,72 21,20 1,42 %
BlackRock, Inc. BLK 682,50 682,86 9,70 673,16 1,39 %
CF Industries Holdings, Inc. CF 35,00 35,82 1,30 34,52 1,39 %
CSX Corporation CSX 92,00 92,07 1,33 90,74 1,39 %
General Dynamics Corporation GD 150,00 150,10 2,15 147,95 1,39 %
Infinera Corp. INFN 8,00 8,24 0,35 7,89 1,39 %
Kansas City Southern KSU 185,00 186,44 4,00 182,44 1,40 %
Visa Inc V 207,50 208,16 3,50 204,66 1,39 %
SPDR S&P Retail (ETF) XRT 59,50 59,72 1,03 58,69 1,38 %
Domino's Pizza, Inc. DPZ 385,00 387,20 7,40 379,80 1,37 %
iShares NASDAQ Biotechnology Index (ETF) IBB 139,00 139,14 2,01 137,13 1,36 %
United Parcel Service, Inc. UPS 165,00 166,59 3,80 162,79 1,36 %
SPDR S&P Homebuilders (ETF) XHB 58,00 58,42 1,20 57,22 1,36 %
iShares MSCI South Korea Index Fund(ETF) EWY 76,00 76,07 1,08 74,99 1,35 %
Fiat Chrysler Automobiles NV FCAU 15,00 15,25 0,45 14,80 1,35 %
American Tower Corp AMT 227,50 228,91 4,40 224,51 1,33 %
Cboe Global Markets Inc CBOE 92,00 92,34 1,55 90,79 1,33 %
Cognizant Technology Solutions Corp CTSH 77,00 77,18 1,20 75,98 1,34 %
Campbell Soup Company CPB 49,00 49,11 0,75 48,36 1,32 %
Hartford Financial Services Group Inc HIG 46,00 46,34 0,95 45,39 1,33 %
Cisco Systems, Inc. CSCO 41,50 41,64 0,68 40,96 1,32 %
Starbucks Corporation SBUX 96,50 96,91 1,67 95,24 1,32 %
Constellation Brands, Inc. STZ 200,00 201,49 4,10 197,39 1,32 %
Monster Beverage Corp MNST 84,00 84,07 1,15 82,92 1,30 %
Norfolk Southern Corp. NSC 242,50 242,77 3,40 239,37 1,31 %
Tyson Foods, Inc. TSN 63,00 63,13 0,94 62,19 1,30 %
Williams Companies Inc WMB 21,00 21,29 0,56 20,73 1,30 %
Conagra Brands Inc CAG 35,50 35,70 0,65 35,05 1,28 %
Electronic Arts Inc. EA 121,00 121,87 2,38 119,49 1,26 %
Humana Inc HUM 407,50 409,29 6,90 402,39 1,27 %
ProShares UltraShort S&P500 (ETF) SDS 13,50 13,73 0,40 13,33 1,28 %
Comcast Corporation CMCSA 49,50 49,81 0,92 48,89 1,25 %
Charter Communications Inc CHTR 642,50 644,75 10,10 634,65 1,24 %
Enterprise Products Partners L.P. EPD 19,50 19,76 0,50 19,26 1,25 %
Eaton Corporation PLC ETN 120,00 120,32 1,80 118,52 1,25 %
Goldman Sachs Group Inc GS 227,50 228,83 4,15 224,68 1,26 %
Philip Morris International Inc. PM 76,50 76,63 1,08 75,55 1,26 %
Stanley Black & Decker, Inc. SWK 190,00 191,03 3,40 187,63 1,26 %
iShares Russell 1000 Growth Index (ETF) IWF 225,00 225,52 3,30 222,22 1,25 %
F5 Networks, Inc. FFIV 160,00 162,15 4,10 158,05 1,23 %
KeyCorp KEY 15,50 15,66 0,35 15,31 1,24 %
Seagate Technology PLC STX 56,50 56,92 1,11 55,81 1,24 %
Caterpillar Inc. CAT 172,50 174,95 4,50 170,45 1,20 %
Emerson Electric Co. EMR 77,00 77,80 1,72 76,08 1,21 %
Liberty Global PLC LBTYA 22,50 22,73 0,50 22,23 1,21 %
Mattel Inc MAT 15,00 15,47 0,65 14,82 1,21 %
Altria Group Inc MO 40,00 40,19 0,67 39,52 1,21 %
Cree, Inc. CREE 85,00 89,00 5,00 84,00 1,19 %
Illinois Tool Works Inc. ITW 207,50 208,89 3,80 205,09 1,18 %
SPDR S&P MidCap 400 ETF MDY 397,50 397,95 5,10 392,85 1,18 %
Walmart Inc WMT 150,00 150,90 2,65 148,25 1,18 %
CarMax, Inc KMX 96,00 96,44 1,55 94,89 1,17 %
Financial Select Sector SPDR Fund XLF 27,50 27,71 0,53 27,18 1,18 %
Accenture Plc ACN 245,00 246,21 4,00 242,21 1,15 %
Bank of America Corp BAC 27,00 27,39 0,70 26,69 1,16 %
CVS Health Corp CVS 66,00 66,78 1,53 65,25 1,15 %
SPDR Dow Jones Industrial Average ETF DIA 295,00 295,88 4,25 291,63 1,16 %
iShares US Real Estate ETF IYR 84,50 84,81 1,27 83,54 1,15 %
MSCI EAFE Index Option MXEA 2.000,00 2.025,29 48,20 1.977,09 1,16 %
SPDR S&P 500 ETF Trust SPY 357,00 357,47 4,55 352,92 1,16 %
Gilead Sciences, Inc. GILD 59,50 59,90 1,07 58,83 1,14 %
Merck & Co., Inc. MRK 80,00 80,28 1,18 79,10 1,14 %
Standard & Poors 500 Index SPX 3.575,00 3.577,59 42,80 3.534,79 1,14 %
NRG Energy Inc NRG 30,50 30,82 0,65 30,17 1,11 %
S&P 100 Index RTH OEX 1.630,00 1.634,28 22,30 1.611,98 1,12 %
Tractor Supply Company TSCO 133,00 133,87 2,35 131,52 1,13 %
Clorox Co CLX 200,00 202,31 4,50 197,81 1,11 %
Corning Incorporated GLW 36,50 36,64 0,54 36,10 1,11 %
iShares MSCI India ETF INDA 36,50 36,60 0,50 36,10 1,11 %
Amgen, Inc. AMGN 220,00 222,22 4,60 217,62 1,09 %
Honeywell International Inc. HON 202,50 204,71 4,40 200,31 1,09 %
Southern Co SO 60,00 60,45 1,08 59,37 1,06 %
S&P Global Inc SPGI 335,00 337,27 5,80 331,47 1,06 %
S&P 500 Mini-SPX Options Index XSP 357,00 357,76 4,55 353,21 1,07 %
Akamai Technologies, Inc. AKAM 102,00 102,88 1,95 100,93 1,06 %
S&P 100 Index (European Style) XEO 1.630,00 1.634,28 21,30 1.612,98 1,06 %
CME Group Inc CME 167,50 168,77 3,00 165,77 1,04 %
AFLAC Incorporated AFL 44,00 44,45 0,90 43,55 1,03 %
Archer-Daniels-Midland Co ADM 48,50 48,81 0,80 48,01 1,02 %
Colgate-Palmolive Company CL 84,50 84,54 0,90 83,64 1,03 %
Sony Corp (ADR) SNE 89,00 89,79 1,70 88,09 1,03 %
ProShares Short VIX Short-Term Futures ETF SVXY 40,00 40,06 0,47 39,59 1,04 %
Tapestry Inc TPR 27,50 28,87 1,65 27,22 1,03 %
Texas Instruments Incorporated TXN 155,00 157,43 4,00 153,43 1,02 %
iShares MSCI Emerging Markets Indx (ETF) EEM 49,00 49,20 0,69 48,51 1,01 %
Johnson & Johnson JNJ 143,00 143,85 2,28 141,57 1,01 %
Lockheed Martin Corporation LMT 370,00 370,91 4,60 366,31 1,01 %
PepsiCo, Inc. PEP 143,00 143,02 1,45 141,57 1,01 %
Consumer Discretionary SPDR (ETF) XLY 155,00 155,35 1,90 153,45 1,01 %
Zynga Inc ZNGA 8,00 8,22 0,30 7,92 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.