In the Money Covered Calls for 12/11/2020 - 16 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 6,50 7,23 1,65 5,58 16,49 %
Transocean LTD RIG 1,50 1,80 0,49 1,31 14,50 %
AURORA CANNABIS INC. ACB 7,00 7,17 0,95 6,22 12,54 %
Nio Inc - ADR NIO 55,00 55,51 5,85 49,66 10,75 %
Sorrento Therapeutics Inc SRNE 7,00 7,20 0,85 6,35 10,24 %
Tilray Inc TLRY 6,50 6,67 0,76 5,92 9,89 %
Zoom Video Communications Inc ZM 430,00 430,28 37,60 392,68 9,50 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 12,00 12,31 1,32 10,99 9,18 %
GameStop Corp. GME 13,50 13,90 1,50 12,40 8,87 %
Dave & Buster's Entertainment Inc PLAY 25,00 25,13 2,15 22,98 8,79 %
Signet Jewelers Ltd. SIG 30,50 30,81 2,75 28,06 8,70 %
AMC Entertainment Holdings Inc AMC 3,50 3,80 0,57 3,23 8,36 %
Stitch Fix Inc SFIX 37,00 37,35 3,20 34,15 8,35 %
Overstock.com Inc OSTK 67,50 67,90 5,50 62,40 8,17 %
RH RH 440,00 440,68 33,30 407,38 8,01 %
Nutanix Inc NTNX 28,00 28,41 2,38 26,03 7,57 %
Eastman Kodak Company KODK 7,00 7,21 0,70 6,51 7,53 %
Nordstrom, Inc. JWN 23,00 23,44 2,02 21,42 7,38 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 74,00 74,55 5,50 69,05 7,17 %
Plug Power Inc PLUG 26,00 26,89 2,60 24,29 7,05 %
Novavax, Inc. NVAX 93,00 93,99 7,10 86,89 7,03 %
Chewy Inc CHWY 69,00 69,31 4,75 64,56 6,87 %
Direxion Energy Bull 3X Shares ERX 14,50 14,63 1,05 13,58 6,77 %
Terra Nova Holding Ltd (Bermuda) TNA 52,00 52,11 3,40 48,71 6,75 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 12,50 12,67 0,95 11,72 6,66 %
Direxion Daily Small Cap Bear 3X Shares TZA 9,00 9,05 0,60 8,45 6,51 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 63,00 63,31 4,15 59,16 6,49 %
Direxion Daily Brazil Bull 3X Shares BRZU 88,50 88,52 5,40 83,12 6,47 %
Camping World Holdings Inc CWH 31,00 31,17 2,05 29,12 6,46 %
SunPower Corporation SPWR 21,50 21,94 1,74 20,20 6,44 %
Crowdstrike Holdings Inc CRWD 147,00 147,53 9,40 138,13 6,42 %
Pfizer Inc. PFE 36,50 36,52 2,21 34,31 6,38 %
Gap Inc GPS 26,00 26,05 1,60 24,45 6,34 %
Coupa Software Inc COUP 315,00 315,19 18,90 296,29 6,32 %
Moderna Inc MRNA 101,00 101,03 6,00 95,03 6,28 %
Docusign Inc DOCU 215,00 216,97 14,65 202,32 6,27 %
Tesla Inc TSLA 520,00 521,74 32,45 489,29 6,28 %
Momo Inc (ADR) MOMO 14,50 14,73 1,08 13,65 6,23 %
Abercrombie & Fitch Co. ANF 22,50 22,69 1,50 21,19 6,18 %
Slack Technologies Inc WORK 29,50 29,94 2,16 27,78 6,19 %
Cloudera Inc CLDR 11,00 11,26 0,89 10,37 6,13 %
Zscaler Inc ZS 143,00 143,10 8,35 134,75 6,12 %
American Eagle Outfitters Inc AEO 18,00 18,17 1,20 16,97 6,07 %
Ultra DJ-AIG Crude Oil ProShares UCO 29,50 29,52 1,70 27,82 6,04 %
Fastly Inc FSLY 83,00 83,39 5,10 78,29 6,02 %
Peloton Interactive Inc PTON 112,00 112,10 6,40 105,70 5,96 %
Groupon Inc GRPN 29,00 29,15 1,77 27,38 5,92 %
Mongodb Inc MDB 265,00 265,31 15,10 250,21 5,91 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 18,00 18,36 1,36 17,00 5,85 %
ProShares UltraPro QQQ TQQQ 144,00 144,15 8,05 136,10 5,80 %
Direxion Daily Gold Miners Bear 3X Shares DUST 22,50 22,79 1,52 21,27 5,78 %
Carnival Corp CCL 18,00 18,17 1,14 17,03 5,70 %
American Airlines Group Inc AAL 13,50 13,55 0,78 12,78 5,68 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 36,50 36,90 2,35 34,55 5,64 %
Range Resources Corp. RRC 7,50 7,64 0,54 7,10 5,63 %
Macy's Inc M 10,00 10,41 0,94 9,47 5,60 %
GoPro Inc GPRO 6,50 6,65 0,49 6,16 5,52 %
Penn National Gaming, Inc PENN 71,50 71,96 4,20 67,76 5,52 %
Apache Corporation APA 12,50 12,87 1,02 11,85 5,49 %
Ambarella Inc AMBA 66,00 66,38 3,80 62,58 5,47 %
Carvana Co CVNA 240,00 240,08 12,50 227,58 5,46 %
Fossil Group Inc FOSL 11,00 11,58 1,15 10,43 5,47 %
Canadian Solar Inc. CSIQ 39,50 39,82 2,35 37,47 5,42 %
Wayfair Inc W 255,00 256,31 14,20 242,11 5,32 %
Urban Outfitters, Inc. URBN 31,50 31,67 1,75 29,92 5,28 %
Pinduoduo Inc - ADR PDD 141,00 141,03 7,05 133,98 5,24 %
Applied Optoelectronics Inc AAOI 7,50 7,83 0,70 7,13 5,19 %
Inovio Pharmaceuticals Inc INO 10,00 10,38 0,87 9,51 5,15 %
Crispr Therapeutics AG CRSP 109,00 109,98 6,30 103,68 5,13 %
Dicks Sporting Goods Inc DKS 58,50 58,84 3,20 55,64 5,14 %
Caesars Entertainment Inc CZR 66,50 66,91 3,65 63,26 5,12 %
Marathon Oil Corporation MRO 6,00 6,17 0,46 5,71 5,08 %
Roku Inc ROKU 275,00 276,58 14,65 261,93 4,99 %
SAGE Therapeutics Inc SAGE 77,50 77,91 4,10 73,81 5,00 %
Royal Caribbean Group RCL 75,00 75,85 4,40 71,45 4,97 %
SeaWorld Entertainment Inc SEAS 28,00 28,03 1,35 26,68 4,95 %
Stamps.com Inc. STMP 180,00 181,52 10,00 171,52 4,94 %
Direxion Daily Financial Bull 3X Shares FAS 50,00 50,65 3,00 47,65 4,93 %
Editas Medicine Inc EDIT 29,00 29,34 1,70 27,64 4,92 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 95,00 99,74 9,20 90,54 4,93 %
Etsy Inc ETSY 140,00 140,04 6,55 133,49 4,88 %
United States Steel Corporation X 11,50 11,56 0,60 10,96 4,88 %
Beyond Meat Inc BYND 141,00 141,01 6,50 134,51 4,82 %
Capri Holdings Ltd CPRI 36,00 36,11 1,77 34,34 4,83 %
Scientific Games Corp SGMS 39,00 39,51 2,30 37,21 4,81 %
Ulta Beauty Inc ULTA 282,50 282,62 13,00 269,62 4,78 %
ProShares UltraPro Short QQQ SQQQ 19,00 19,48 1,33 18,15 4,68 %
Splunk Inc SPLK 197,50 197,99 9,25 188,74 4,64 %
Square Inc SQ 207,50 207,69 9,40 198,29 4,64 %
Snap Inc SNAP 45,00 45,27 2,24 43,03 4,58 %
Direxion Technology Bear 3X Shares TECS 11,00 11,27 0,75 10,52 4,56 %
DISH Network Corp DISH 35,00 35,12 1,64 33,48 4,54 %
Zillow Group, Inc. Class C Z 114,00 114,14 5,10 109,04 4,55 %
MannKind Corporation MNKD 3,00 3,07 0,20 2,87 4,53 %
Lumber Liquidators Holdings Inc LL 29,00 29,70 1,95 27,75 4,50 %
Sea Ltd (ADR) SE 182,50 182,73 8,10 174,63 4,51 %
Teladoc Health Inc TDOC 192,50 193,90 9,70 184,20 4,51 %
Toll Brothers Inc TOL 48,00 48,28 2,35 45,93 4,51 %
Okta Inc OKTA 227,50 227,90 10,15 217,75 4,48 %
Wynn Resorts, Limited WYNN 95,00 95,48 4,55 90,93 4,48 %
3D Systems Corporation DDD 7,50 7,68 0,50 7,18 4,46 %
MGM Resorts International MGM 26,00 26,16 1,27 24,89 4,46 %
Market Vectors Oil Services ETF OIH 144,00 144,83 6,95 137,88 4,44 %
ProShares Trust UPRO 66,50 66,67 3,00 63,67 4,44 %
Valero Energy Corporation VLO 56,00 56,10 2,48 53,62 4,44 %
Lululemon Athletica Inc LULU 347,50 348,54 15,75 332,79 4,42 %
LYFT Inc LYFT 39,00 39,35 2,00 37,35 4,42 %
Trade Desk Inc TTD 835,00 838,60 38,90 799,70 4,41 %
Alliance Data Systems Corporation ADS 71,00 71,01 3,00 68,01 4,40 %
Ciena Corporation CIEN 43,00 43,36 2,17 41,19 4,39 %
Norwegian Cruise Line Holdings Ltd NCLH 20,00 20,89 1,73 19,16 4,38 %
Revolve Group Inc RVLV 20,50 20,69 1,05 19,64 4,38 %
Nektar Therapeutics NKTR 16,50 16,51 0,70 15,81 4,36 %
Bed Bath & Beyond Inc. BBBY 20,50 20,80 1,15 19,65 4,33 %
salesforce.com, inc. CRM 257,50 257,58 10,70 246,88 4,30 %
Olin Corporation OLN 22,50 22,52 0,95 21,57 4,31 %
Occidental Petroleum Corporation OXY 15,00 15,76 1,38 14,38 4,31 %
SmileDirectClub Inc SDC 12,00 12,46 0,96 11,50 4,30 %
Marvell Technology Group Ltd. MRVL 44,50 44,59 1,92 42,67 4,29 %
Twilio Inc TWLO 300,00 301,71 14,00 287,71 4,27 %
Tenet Healthcare Corp THC 32,00 32,70 2,00 30,70 4,23 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 56,50 56,73 2,52 54,21 4,22 %
Continental Resources, Inc. CLR 16,50 16,84 1,00 15,84 4,17 %
NewAge, Inc. NBEV 3,00 3,23 0,35 2,88 4,17 %
Direxion Daily China Bull 3x Shares YINN 20,00 20,45 1,25 19,20 4,17 %
Weibo Corp (ADR) WB 44,00 44,50 2,25 42,25 4,14 %
Boeing Co BA 210,00 211,38 9,70 201,68 4,13 %
First Majestic Silver Corp. AG 9,50 9,70 0,57 9,12 4,11 %
Yeti Holdings Inc YETI 61,50 61,63 2,54 59,09 4,08 %
Best Buy Co Inc BBY 122,00 122,04 4,80 117,24 4,06 %
WW International Inc WW 29,00 29,57 1,70 27,87 4,05 %
HollyFrontier Corp HFC 24,00 24,37 1,30 23,07 4,03 %
Pioneer Natural Resources Co PXD 104,00 104,48 4,50 99,98 4,02 %
Under Armour Inc UAA 16,50 16,55 0,68 15,87 4,00 %
Marathon Petroleum Corp MPC 41,00 41,22 1,79 39,43 3,98 %
Shake Shack Inc SHAK 79,00 79,23 3,25 75,98 3,97 %
First Solar, Inc. FSLR 86,00 86,91 4,15 82,76 3,91 %
Flex Ltd FLEX 16,50 16,53 0,65 15,88 3,90 %
Chemours Co CC 23,50 23,67 1,05 22,62 3,89 %
Dollar Tree, Inc. DLTR 97,50 97,61 3,75 93,86 3,88 %
HUYA Inc - ADR HUYA 21,50 21,60 0,90 20,70 3,86 %
Shopify Inc (US) SHOP 975,00 979,07 40,30 938,77 3,86 %
EXACT Sciences Corporation EXAS 120,00 120,53 4,95 115,58 3,82 %
Pinterest Inc PINS 65,00 65,80 3,20 62,60 3,83 %
Vipshop Holdings Ltd - ADR VIPS 24,50 24,80 1,20 23,60 3,81 %
ConocoPhillips COP 42,50 42,71 1,76 40,95 3,79 %
Halliburton Company HAL 17,00 17,32 0,94 16,38 3,79 %
Autodesk, Inc. ADSK 255,00 257,09 11,30 245,79 3,75 %
EOG Resources Inc EOG 50,00 50,37 2,18 48,19 3,76 %
United Airlines Holdings Inc UAL 40,00 40,92 2,37 38,55 3,76 %
RingCentral Inc RNG 287,50 288,31 11,20 277,11 3,75 %
Uber Technologies Inc UBER 50,00 50,04 1,85 48,19 3,76 %
Spotify Technology SA SPOT 267,50 268,86 11,00 257,86 3,74 %
United States Natural Gas Fund, LP UNG 10,00 10,21 0,57 9,64 3,73 %
Alpha Pro Tech, Ltd. APT 12,00 12,41 0,84 11,57 3,72 %
Alcoa Corp AA 19,50 19,81 1,00 18,81 3,67 %
Kohl's Corporation KSS 30,00 30,95 2,01 28,94 3,66 %
Advanced Micro Devices, Inc. AMD 85,00 85,31 3,30 82,01 3,65 %
Devon Energy Corp DVN 14,00 14,49 0,98 13,51 3,63 %
Expedia Group Inc EXPE 122,00 122,77 5,05 117,72 3,64 %
Fluor Corporation (NEW) FLR 16,00 16,59 1,15 15,44 3,63 %
NVIDIA Corporation NVDA 525,00 525,20 18,55 506,65 3,62 %
Market Vectors Junior Gold Miners ETF GDXJ 49,50 49,59 1,81 47,78 3,60 %
Mosaic Co MOS 20,50 20,55 0,76 19,79 3,59 %
Goodyear Tire & Rubber Co GT 10,50 10,69 0,55 10,14 3,55 %
Community Health Systems Inc CYH 8,50 8,91 0,70 8,21 3,53 %
Canada Goose Holdings inc. GOOS 35,50 35,72 1,43 34,29 3,53 %
IQIYI Inc IQ 22,00 22,16 0,91 21,25 3,53 %
JD.Com Inc(ADR) JD 87,00 87,53 3,50 84,03 3,53 %
Burlington Stores Inc BURL 227,50 229,99 10,20 219,79 3,51 %
Marriott International Inc MAR 123,00 123,03 4,20 118,83 3,51 %
Mercadolibre Inc MELI 1.445,00 1.449,61 53,50 1.396,11 3,50 %
Sarepta Therapeutics Inc SRPT 134,00 134,67 5,20 129,47 3,50 %
StoneCo Ltd STNE 72,00 72,66 3,10 69,56 3,51 %
ONEOK, Inc. OKE 35,00 35,17 1,35 33,82 3,49 %
Tandem Diabetes Care Inc TNDM 92,50 92,88 3,50 89,38 3,49 %
ArcelorMittal SA (ADR) MT 17,00 17,08 0,65 16,43 3,47 %
Xilinx, Inc. XLNX 133,00 133,29 4,75 128,54 3,47 %
Adobe Inc ADBE 460,00 460,76 16,10 444,66 3,45 %
APHRIA INC APHA 6,00 6,36 0,56 5,80 3,45 %
Harley-Davidson Inc HOG 39,50 39,78 1,60 38,18 3,46 %
iRobot Corporation IRBT 79,50 79,85 3,00 76,85 3,45 %
General Electric Company GE 10,00 10,07 0,40 9,67 3,41 %
Kroger Co KR 33,00 33,03 1,12 31,91 3,42 %
Tripadvisor Inc TRIP 26,00 26,68 1,54 25,14 3,42 %
ACADIA Pharmaceuticals Inc. ACAD 53,50 53,84 2,10 51,74 3,40 %
JOYY Inc (ADR) YY 88,00 88,50 3,40 85,10 3,41 %
BlackBerry Ltd BB 5,50 5,66 0,34 5,32 3,38 %
Constellium SE CSTM 12,50 12,84 0,75 12,09 3,39 %
Match Group Inc MTCH 138,00 138,23 4,75 133,48 3,39 %
Atlassian Corporation PLC TEAM 210,00 211,05 7,90 203,15 3,37 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 9,50 9,61 0,42 9,19 3,37 %
Hess Corp. HES 49,00 49,92 2,51 47,41 3,35 %
HP Inc HPQ 21,00 21,19 0,87 20,32 3,35 %
L Brands Inc LB 39,00 39,97 2,23 37,74 3,35 %
Papa John's Int'l, Inc. PZZA 81,00 81,22 2,85 78,37 3,36 %
National-Oilwell Varco, Inc. NOV 13,00 13,28 0,70 12,58 3,34 %
Twitter Inc TWTR 44,50 44,95 1,89 43,06 3,34 %
Yamana Gold Inc(USA) AUY 5,00 5,07 0,23 4,84 3,31 %
Micron Technology, Inc. MU 64,00 64,18 2,22 61,96 3,29 %
United States Oil Fund LP (ETF) USO 29,50 29,53 0,97 28,56 3,29 %
Five Below Inc FIVE 155,00 156,28 6,20 150,08 3,28 %
Align Technology, Inc. ALGN 475,00 476,72 16,70 460,02 3,26 %
Broadcom Inc AVGO 385,00 386,85 13,90 372,95 3,23 %
Lennar Corporation LEN 78,00 78,26 2,70 75,56 3,23 %
PulteGroup, Inc. PHM 45,00 45,19 1,60 43,59 3,23 %
Concho Resources Inc CXO 61,50 61,99 2,40 59,59 3,21 %
Phillips 66 PSX 65,00 65,83 2,85 62,98 3,21 %
Lumentum Holdings Inc LITE 83,00 83,34 2,90 80,44 3,18 %
Teck Resources Ltd (USA) TECK 15,00 15,36 0,82 14,54 3,16 %
Las Vegas Sands Corp. LVS 56,00 56,68 2,39 54,29 3,15 %
Rite Aid Corporation RAD 10,50 10,91 0,73 10,18 3,14 %
NetApp Inc. NTAP 52,50 53,56 2,65 50,91 3,12 %
Synchrony Financial SYF 30,50 30,63 1,05 29,58 3,11 %
United Rentals, Inc. URI 225,00 226,30 8,10 218,20 3,12 %
Capital One Financial Corp. COF 87,00 87,31 2,93 84,38 3,11 %
Foot Locker, Inc. FL 38,00 38,25 1,39 36,86 3,09 %
Western Digital Corp WDC 44,00 44,50 1,82 42,68 3,09 %
Alibaba Group Holding Ltd - ADR BABA 270,00 270,43 8,50 261,93 3,08 %
Paypal Holdings Inc PYPL 200,00 200,82 6,80 194,02 3,08 %
Canopy Growth Corporation CGC 23,50 24,72 1,92 22,80 3,07 %
Cabot Oil & Gas Corporation COG 17,50 17,63 0,65 16,98 3,06 %
Hewlett Packard Enterprise Co HPE 11,00 11,07 0,40 10,67 3,04 %
Chevron Corporation CVX 91,00 91,11 2,79 88,32 3,03 %
Delta Air Lines, Inc. DAL 38,00 38,78 1,90 36,88 3,04 %
Netflix Inc NFLX 475,00 476,56 15,60 460,96 3,05 %
Skechers USA Inc SKX 33,50 33,81 1,30 32,51 3,05 %
Wheaton Precious Metals Corp WPM 39,50 39,60 1,27 38,33 3,04 %
Lam Research Corporation LRCX 447,50 448,44 14,00 434,44 3,01 %
ProShares Ultra S&P500 (ETF) SSO 83,00 83,07 2,50 80,57 3,02 %
Guggenheim Solar ETF TAN 80,00 80,66 3,00 77,66 3,01 %
Exxon Mobil Corporation XOM 39,00 39,36 1,50 37,86 3,01 %
Booking Holdings Inc BKNG 2.015,00 2.017,69 60,80 1.956,89 2,97 %
Freeport-McMoRan Inc FCX 21,50 21,91 1,03 20,88 2,97 %
General Motors Company GM 44,00 44,77 2,03 42,74 2,95 %
Dropbox Inc DBX 19,00 19,12 0,66 18,46 2,93 %
Walt Disney Co DIS 146,00 146,04 4,20 141,84 2,93 %
Universal Display Corporation OLED 220,00 220,24 6,50 213,74 2,93 %
Microchip Technology Inc. MCHP 131,00 131,49 4,20 127,29 2,91 %
SYSCO Corporation SYY 71,00 71,30 2,30 69,00 2,90 %
Yelp Inc YELP 31,00 31,93 1,80 30,13 2,89 %
Bausch Health Companies Inc BHC 19,00 19,31 0,84 18,47 2,87 %
Baidu Inc (ADR) BIDU 133,00 133,13 3,85 129,28 2,88 %
Facebook Inc FB 267,50 268,32 8,30 260,02 2,88 %
iShares MSCI Brazil Index (ETF) EWZ 32,00 32,34 1,23 31,11 2,86 %
Hanesbrands Inc. HBI 14,00 14,01 0,40 13,61 2,87 %
ServiceNow Inc NOW 520,00 521,98 16,50 505,48 2,87 %
KLA Corp KLAC 250,00 250,25 7,20 243,05 2,86 %
U.S. GLOBAL JETS ETF JETS 21,00 21,42 1,00 20,42 2,84 %
Southwest Airlines Co LUV 46,00 46,82 2,09 44,73 2,84 %
Biogen Inc BIIB 242,50 243,37 7,50 235,87 2,81 %
Cyberark Software Ltd CYBR 111,00 111,26 3,30 107,96 2,82 %
Deere & Company DE 260,00 261,11 8,25 252,86 2,82 %
VMware, Inc. VMW 148,00 148,94 5,00 143,94 2,82 %
Energy Select Sector SPDR (ETF) XLE 38,00 38,34 1,39 36,95 2,83 %
Discover Financial Services DFS 78,00 78,12 2,25 75,87 2,81 %
Amazon.com, Inc. AMZN 3.100,00 3.100,18 84,40 3.015,78 2,79 %
American Express Company AXP 116,00 116,10 3,25 112,85 2,79 %
Kinross Gold Corporation (USA) KGC 7,00 7,17 0,36 6,81 2,79 %
Dollar General Corp. DG 210,00 211,04 6,70 204,34 2,77 %
Fox Corp FOXA 28,50 28,53 0,80 27,73 2,78 %
VanEck Vectors Gold Miners ETF GDX 34,00 34,36 1,28 33,08 2,78 %
Cleveland-Cliffs Inc CLF 9,50 9,94 0,69 9,25 2,76 %
Suncor Energy Inc. (USA) SU 16,50 16,76 0,70 16,06 2,74 %
Cirrus Logic, Inc. CRUS 77,50 77,70 2,25 75,45 2,72 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 98,00 98,13 2,73 95,40 2,73 %
Deutsche Bank AG (USA) DB 11,00 11,04 0,33 10,71 2,71 %
AutoZone, Inc. AZO 1.112,50 1.113,46 30,10 1.083,36 2,69 %
Infinera Corp. INFN 8,00 8,24 0,45 7,79 2,70 %
Stratasys Ltd SSYS 13,50 13,95 0,80 13,15 2,66 %
Skyworks Solutions Inc SWKS 137,00 137,94 4,50 133,44 2,67 %
Tapestry Inc TPR 28,00 28,87 1,60 27,27 2,68 %
Arista Networks Inc ANET 267,50 268,48 7,90 260,58 2,66 %
Alerian MLP AMLP 26,00 26,09 0,76 25,33 2,65 %
Citigroup Inc C 53,00 53,29 1,66 51,63 2,65 %
Workday Inc WDAY 205,00 206,91 7,20 199,71 2,65 %
CarMax, Inc KMX 96,00 96,44 2,90 93,54 2,63 %
PG&E Corporation PCG 12,50 12,70 0,52 12,18 2,63 %
Ross Stores, Inc. ROST 108,00 108,18 2,95 105,23 2,63 %
Molson Coors Beverage Co TAP 44,00 44,12 1,25 42,87 2,64 %
Chipotle Mexican Grill, Inc. CMG 1.280,00 1.280,35 33,00 1.247,35 2,62 %
Royal Dutch Shell plc (ADR) A 35,00 35,21 1,10 34,11 2,61 %
Take-Two Interactive Software Inc TTWO 170,00 171,19 5,50 165,69 2,60 %
U.S. Bancorp USB 43,00 43,08 1,17 41,91 2,60 %
VF Corp VFC 86,50 86,55 2,25 84,30 2,61 %
Whirlpool Corporation WHR 197,50 198,68 6,20 192,48 2,61 %
Campbell Soup Company CPB 49,00 49,11 1,35 47,76 2,60 %
Schlumberger NV SLB 21,00 21,61 1,14 20,47 2,59 %
NXP Semiconductors NV NXPI 155,00 155,77 4,65 151,12 2,57 %
ON Semiconductor Corp ON 28,00 28,40 1,10 27,30 2,56 %
Oracle Corporation ORCL 56,00 56,08 1,48 54,60 2,56 %
Applied Materials, Inc. AMAT 80,00 80,51 2,49 78,02 2,54 %
Apollo Global Management Inc APO 44,00 44,41 1,50 42,91 2,54 %
Anheuser Busch Inbev NV (ADR) BUD 66,00 66,32 1,95 64,37 2,53 %
HCA Healthcare Inc HCA 149,00 149,41 4,10 145,31 2,54 %
Kinder Morgan Inc KMI 14,50 14,62 0,48 14,14 2,55 %
Palo Alto Networks Inc PANW 295,00 296,05 8,35 287,70 2,54 %
Charles Schwab Corp SCHW 48,00 48,25 1,44 46,81 2,54 %
Wells Fargo & Co WFC 26,00 26,30 0,94 25,36 2,52 %
Metlife Inc MET 47,00 47,17 1,32 45,85 2,51 %
Activision Blizzard, Inc. ATVI 75,50 75,93 2,27 73,66 2,50 %
FedEx Corporation FDX 285,00 286,16 8,10 278,06 2,50 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 9,00 9,35 0,57 8,78 2,51 %
Jabil Inc JBL 38,00 38,38 1,30 37,08 2,48 %
Fiserv Inc FISV 112,00 112,06 2,75 109,31 2,46 %
Cheniere Energy, Inc. LNG 56,00 56,41 1,75 54,66 2,45 %
Apple Inc. AAPL 113,00 113,88 3,55 110,33 2,42 %
Centene Corp CNC 63,50 63,91 1,90 62,01 2,40 %
D. R. Horton Inc DHI 76,50 77,27 2,57 74,70 2,41 %
Barrick Gold Corp (USA) GOLD 23,00 23,24 0,78 22,46 2,40 %
HSBC Holdings plc (ADR) HSBC 25,50 25,61 0,71 24,90 2,41 %
International Paper Co IP 50,00 50,02 1,20 48,82 2,42 %
Newmont Corporation NEM 58,50 58,69 1,57 57,12 2,42 %
Yandex NV YNDX 61,00 61,47 1,90 59,57 2,40 %
Coty Inc COTY 6,00 6,86 1,00 5,86 2,39 %
eBay Inc EBAY 49,50 49,91 1,56 48,35 2,38 %
Herbalife Nutrition Ltd HLF 48,50 48,82 1,45 47,37 2,39 %
iShares Dow Jones US Home Const. (ETF) ITB 57,50 57,71 1,55 56,16 2,39 %
SPDR S&P Biotech (ETF) XBI 126,00 126,41 3,35 123,06 2,39 %
Hasbro, Inc. HAS 92,50 92,72 2,35 90,37 2,36 %
KKR & Co Inc KKR 38,50 38,61 1,00 37,61 2,37 %
Vale SA (ADR) VALE 13,00 13,18 0,48 12,70 2,36 %
Hormel Foods Corp HRL 50,00 50,07 1,20 48,87 2,31 %
Cummins Inc. CMI 235,00 235,22 5,50 229,72 2,30 %
Citrix Systems, Inc. CTXS 120,00 120,16 2,85 117,31 2,29 %
Morgan Stanley MS 60,00 60,26 1,61 58,65 2,30 %
Global X FTSE Greece 20 ETF GREK 22,00 22,01 0,50 21,51 2,28 %
PNC Financial Services Group Inc PNC 133,00 133,65 3,60 130,05 2,27 %
QUALCOMM, Inc. QCOM 143,00 143,83 4,00 139,83 2,27 %
BP plc (ADR) BP 20,00 20,41 0,85 19,56 2,25 %
FireEye Inc FEYE 14,50 14,97 0,79 14,18 2,26 %
NetEase Inc (ADR) NTES 94,00 94,78 2,85 91,93 2,25 %
KeyCorp KEY 15,50 15,66 0,50 15,16 2,24 %
Anthem Inc ANTM 310,00 310,66 7,40 303,26 2,22 %
Bank of New York Mellon Corp BK 38,50 38,56 0,90 37,66 2,23 %
McKesson Corporation MCK 172,50 173,51 4,75 168,76 2,22 %
Livevol Forward Russell 2000 Index RUT 1.815,00 1.819,35 43,80 1.775,55 2,22 %
Tata Motors Limited (ADR) TTM 11,00 11,46 0,70 10,76 2,23 %
Corning Incorporated GLW 36,50 36,64 0,93 35,71 2,21 %
Intuitive Surgical, Inc. ISRG 717,50 719,62 17,70 701,92 2,22 %
iShares Russell 2000 Index (ETF) IWM 180,00 180,82 4,73 176,09 2,22 %
Cardinal Health Inc CAH 52,00 52,28 1,40 50,88 2,20 %
Davita Inc DVA 110,00 110,03 2,40 107,63 2,20 %
LyondellBasell Industries NV LYB 85,00 85,17 2,00 83,17 2,20 %
Microsoft Corporation MSFT 210,00 210,09 4,60 205,49 2,19 %
TJX Companies Inc TJX 61,00 61,79 2,10 59,69 2,19 %
Under Armour, Inc. UA 14,00 14,50 0,80 13,70 2,19 %
AmerisourceBergen Corp. ABC 100,00 100,48 2,60 97,88 2,17 %
SPDR KBW Regional Banking (ETF) KRE 48,00 48,55 1,57 46,98 2,17 %
AstraZeneca plc (ADR) AZN 54,50 54,70 1,35 53,35 2,16 %
Alphabet Inc GOOGL 1.725,00 1.726,67 38,10 1.688,57 2,16 %
Illumina, Inc. ILMN 300,00 301,70 8,00 293,70 2,15 %
Intel Corporation INTC 46,00 46,04 1,01 45,03 2,15 %
Norfolk Southern Corp. NSC 242,50 242,77 5,40 237,37 2,16 %
Market Vectors Semiconductor ETF SMH 202,50 203,17 4,95 198,22 2,16 %
Eli Lilly And Co LLY 143,00 143,40 3,40 140,00 2,14 %
ProShares Short VIX Short-Term Futures ETF SVXY 40,00 40,06 0,90 39,16 2,15 %
Vertex Pharmaceuticals Incorporated VRTX 217,50 218,03 5,10 212,93 2,15 %
SPDR S&P Metals and Mining (ETF) XME 29,00 29,07 0,68 28,39 2,15 %
American International Group Inc AIG 39,00 39,76 1,57 38,19 2,12 %
CF Industries Holdings, Inc. CF 35,00 35,82 1,55 34,27 2,13 %
Blackstone Group Inc BX 59,00 59,11 1,33 57,78 2,11 %
Regeneron Pharmaceuticals Inc REGN 520,00 523,61 14,40 509,21 2,12 %
ProShares UltraShort S&P500 (ETF) SDS 13,50 13,73 0,51 13,22 2,12 %
Cognizant Technology Solutions Corp CTSH 77,00 77,18 1,75 75,43 2,08 %
JPMorgan Chase & Co. JPM 117,00 117,86 3,25 114,61 2,09 %
Medtronic PLC MDT 110,00 111,00 3,25 107,75 2,09 %
iShares Silver Trust (ETF) SLV 21,50 21,92 0,86 21,06 2,09 %
Target Corporation TGT 177,50 177,62 3,75 173,87 2,09 %
Cigna Corp CI 205,00 206,95 6,10 200,85 2,07 %
Nutrien Ltd. NTR 46,00 46,57 1,50 45,07 2,06 %
Fiat Chrysler Automobiles NV FCAU 15,00 15,25 0,55 14,70 2,04 %
Plains All American Pipeline, L.P. PAA 8,00 8,49 0,65 7,84 2,04 %
Weyerhaeuser Co WY 29,00 29,12 0,70 28,42 2,04 %
Costco Wholesale Corporation COST 380,00 381,82 9,30 372,52 2,01 %
CVS Health Corp CVS 66,50 66,78 1,59 65,19 2,01 %
Electronic Arts Inc. EA 121,00 121,87 3,25 118,62 2,01 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 41,00 41,06 0,87 40,19 2,02 %
Nike Inc NKE 134,00 134,21 2,87 131,34 2,03 %
Hartford Financial Services Group Inc HIG 46,00 46,34 1,25 45,09 2,01 %
Starbucks Corporation SBUX 96,50 96,91 2,30 94,61 2,00 %
Monster Beverage Corp MNST 84,00 84,07 1,70 82,37 1,98 %
Visa Inc V 207,50 208,16 4,70 203,46 1,99 %
Mastercard Inc MA 330,00 332,37 8,70 323,67 1,96 %
Nucor Corporation NUE 53,00 53,68 1,70 51,98 1,96 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 290,00 290,37 5,96 284,41 1,97 %
F5 Networks, Inc. FFIV 160,00 162,15 5,20 156,95 1,94 %
Seagate Technology PLC STX 56,50 56,92 1,49 55,43 1,93 %
Tractor Supply Company TSCO 133,00 133,87 3,40 130,47 1,94 %
Cree, Inc. CREE 85,00 89,00 5,60 83,40 1,92 %
International Business Machines Corp. IBM 120,00 120,09 2,35 117,74 1,92 %
AbbVie Inc ABBV 102,00 102,19 2,10 100,09 1,91 %
Cboe Global Markets Inc CBOE 92,00 92,34 2,05 90,29 1,89 %
Liberty Global PLC LBTYA 22,50 22,73 0,65 22,08 1,90 %
Mattel Inc MAT 15,00 15,47 0,75 14,72 1,90 %
Zynga Inc ZNGA 8,00 8,22 0,37 7,85 1,91 %
iShares NASDAQ Biotechnology Index (ETF) IBB 139,00 139,14 2,72 136,42 1,89 %
Constellation Brands, Inc. STZ 200,00 201,49 5,20 196,29 1,89 %
SPDR S&P Homebuilders (ETF) XHB 58,00 58,42 1,50 56,92 1,90 %
Abbott Laboratories ABT 109,00 109,30 2,31 106,99 1,88 %
American Tower Corp AMT 227,50 228,91 5,60 223,31 1,88 %
Boston Scientific Corporation BSX 33,00 33,32 0,93 32,39 1,88 %
Conagra Brands Inc CAG 35,50 35,70 0,85 34,85 1,87 %
AFLAC Incorporated AFL 44,00 44,45 1,25 43,20 1,85 %
Edwards Lifesciences Corp EW 84,00 84,72 2,25 82,47 1,86 %
Stanley Black & Decker, Inc. SWK 190,00 191,03 4,50 186,53 1,86 %
T-Mobile Us Inc TMUS 127,00 127,95 3,25 124,70 1,84 %
UnitedHealth Group Inc UNH 335,00 335,06 6,15 328,91 1,85 %
United Parcel Service, Inc. UPS 165,00 166,59 4,60 161,99 1,86 %
MSCI EAFE Index Option MXEA 2.025,00 2.025,29 36,50 1.988,79 1,82 %
Caterpillar Inc. CAT 172,50 174,95 5,50 169,45 1,80 %
CSX Corporation CSX 92,00 92,07 1,70 90,37 1,80 %
DuPont de Nemours Inc DD 63,00 63,60 1,72 61,88 1,81 %
Emerson Electric Co. EMR 77,00 77,80 2,16 75,64 1,80 %
Eaton Corporation PLC ETN 120,00 120,32 2,45 117,87 1,81 %
iShares MSCI South Korea Index Fund(ETF) EWY 76,00 76,07 1,41 74,66 1,79 %
Walgreens Boots Alliance Inc WBA 37,50 37,98 1,14 36,84 1,79 %
Goldman Sachs Group Inc GS 227,50 228,83 5,25 223,58 1,75 %
Altria Group Inc MO 40,00 40,19 0,88 39,31 1,76 %
Technology Select Sector SPDR Fund XLK 119,50 120,07 2,64 117,43 1,76 %
Cisco Systems, Inc. CSCO 41,50 41,64 0,85 40,79 1,74 %
Humana Inc HUM 407,50 409,29 8,80 400,49 1,75 %
Tyson Foods, Inc. TSN 63,00 63,13 1,21 61,92 1,74 %
Williams Companies Inc WMB 21,00 21,29 0,65 20,64 1,74 %
Akamai Technologies, Inc. AKAM 102,00 102,88 2,60 100,28 1,72 %
Intuit Inc. INTU 342,50 343,25 6,50 336,75 1,71 %
iShares Russell 1000 Growth Index (ETF) IWF 225,00 225,52 4,30 221,22 1,71 %
SPDR S&P Retail (ETF) XRT 59,00 59,72 1,70 58,02 1,69 %
Illinois Tool Works Inc. ITW 207,50 208,89 4,80 204,09 1,67 %
Accenture Plc ACN 245,00 246,21 5,20 241,01 1,66 %
Charter Communications Inc CHTR 642,50 644,75 12,70 632,05 1,65 %
iShares MSCI India ETF INDA 36,50 36,60 0,69 35,91 1,64 %
S&P Global Inc SPGI 335,00 337,27 7,70 329,57 1,65 %
Clorox Co CLX 200,00 202,31 5,50 196,81 1,62 %
Financial Select Sector SPDR Fund XLF 27,50 27,71 0,65 27,06 1,63 %
Enterprise Products Partners L.P. EPD 19,50 19,76 0,57 19,19 1,62 %
NRG Energy Inc NRG 30,50 30,82 0,80 30,02 1,62 %
Bank of America Corp BAC 27,00 27,39 0,81 26,58 1,58 %
Gilead Sciences, Inc. GILD 59,50 59,90 1,33 58,57 1,59 %
SPDR S&P MidCap 400 ETF MDY 397,50 397,95 6,70 391,25 1,60 %
Annaly Capital Management, Inc. NLY 8,00 8,02 0,14 7,88 1,59 %
SPDR Dow Jones Industrial Average ETF DIA 295,00 295,88 5,45 290,43 1,57 %
Consolidated Edison, Inc. ED 77,50 77,61 1,30 76,31 1,56 %
Archer-Daniels-Midland Co ADM 48,50 48,81 1,05 47,76 1,55 %
Alexion Pharmaceuticals, Inc. ALXN 122,00 122,53 2,40 120,13 1,56 %
ProShares Trust SPXU 6,50 6,90 0,50 6,40 1,56 %
SPDR S&P 500 ETF Trust SPY 357,00 357,47 5,95 351,52 1,56 %
Baxter International Inc BAX 75,50 75,80 1,45 74,35 1,55 %
Southern Co SO 60,00 60,45 1,36 59,09 1,54 %
Domino's Pizza, Inc. DPZ 385,00 387,20 8,00 379,20 1,53 %
Energy Transfer LP ET 6,00 6,43 0,52 5,91 1,52 %
Standard & Poors 500 Index SPX 3.575,00 3.577,59 56,40 3.521,19 1,53 %
Texas Instruments Incorporated TXN 155,00 157,43 4,75 152,68 1,52 %
Walmart Inc WMT 150,00 150,90 3,15 147,75 1,52 %
Liberty Global Inc LBTYK 21,50 21,98 0,80 21,18 1,51 %
Honeywell International Inc. HON 202,50 204,71 5,20 199,51 1,50 %
S&P 100 Index RTH OEX 1.630,00 1.634,28 28,50 1.605,78 1,51 %
Sony Corp (ADR) SNE 89,00 89,79 2,10 87,69 1,49 %
Johnson Controls International PLC JCI 45,00 45,65 1,30 44,35 1,47 %
Ferrari NV RACE 207,50 209,91 5,40 204,50 1,46 %
S&P 500 Mini-SPX Options Index XSP 357,00 357,76 5,92 351,84 1,47 %
Ford Motor Company F 8,50 8,87 0,49 8,38 1,43 %
Kraft Heinz Co KHC 32,50 32,59 0,55 32,04 1,44 %
S&P 100 Index (European Style) XEO 1.630,00 1.634,28 27,40 1.606,88 1,44 %
Consumer Discretionary SPDR (ETF) XLY 155,00 155,35 2,52 152,83 1,42 %
Home Depot Inc HD 270,00 271,40 5,15 266,25 1,41 %
Johnson & Johnson JNJ 143,00 143,85 2,83 141,02 1,40 %
Sirius XM Holdings Inc SIRI 6,50 6,56 0,15 6,41 1,40 %
Zoetis Inc ZTS 162,50 164,44 4,20 160,24 1,41 %
CenterPoint Energy Inc CNP 23,50 23,98 0,80 23,18 1,38 %
iShares MSCI Emerging Markets Indx (ETF) EEM 49,00 49,20 0,87 48,33 1,39 %
Lockheed Martin Corporation LMT 370,00 370,91 6,00 364,91 1,39 %
SPDR Gold Trust (ETF) GLD 172,00 172,23 2,54 169,69 1,36 %
VanEck Vectors Russia ETF RSX 22,50 22,87 0,67 22,20 1,35 %
Materials Select Sector SPDR XLB 70,00 70,33 1,27 69,06 1,36 %
Kansas City Southern KSU 185,00 186,44 3,90 182,54 1,35 %
iShares MSCI United Kingdom Index (ETF) EWU 28,50 28,63 0,50 28,13 1,32 %
Comcast Corporation CMCSA 49,00 49,81 1,44 48,37 1,30 %
Direxion Daily Financial Bear 3X Shares FAZ 8,50 8,99 0,60 8,39 1,31 %
iShares S&P 500 Index (ETF) IVV 357,50 358,76 5,90 352,86 1,31 %
iShares US Real Estate ETF IYR 84,00 84,81 1,90 82,91 1,31 %
Procter & Gamble Co PG 138,00 138,76 2,55 136,21 1,31 %
Philip Morris International Inc. PM 76,00 76,63 1,62 75,01 1,32 %
AT&T Inc. T 28,50 28,62 0,49 28,13 1,32 %
Ishares China Large-Cap Etf FXI 47,00 47,26 0,86 46,40 1,29 %
BlackRock, Inc. BLK 682,50 682,86 9,00 673,86 1,28 %
Cameco Corp (USA) CCJ 9,50 9,92 0,54 9,38 1,28 %
Himax Technologies, Inc. (ADR) HIMX 5,50 5,88 0,45 5,43 1,29 %
Mondelez International Inc MDLZ 57,00 57,35 1,08 56,27 1,30 %
3M Co MMM 172,50 174,20 3,90 170,30 1,29 %
Union Pacific Corporation UNP 205,00 207,44 5,05 202,39 1,29 %
Industrial Select Sector SPDR Fund XLI 87,50 88,12 1,72 86,40 1,27 %
Hershey Co HSY 146,00 146,83 2,65 144,18 1,26 %
Health Care SPDR (ETF) XLV 108,50 108,52 1,37 107,15 1,26 %
Yum! Brands, Inc. YUM 104,00 105,00 2,30 102,70 1,27 %
WisdomTree India Earnings EPI 26,00 26,33 0,65 25,68 1,25 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 24,00 24,05 0,35 23,70 1,24 %
MSCI Emerging Markets Index Option MXEF 1.220,00 1.220,52 15,50 1.205,02 1,24 %
Analog Devices, Inc. ADI 137,00 137,15 1,80 135,35 1,22 %
Automatic Data Processing Inc ADP 170,00 172,07 4,10 167,97 1,21 %
Bristol-Myers Squibb Co BMY 61,00 61,90 1,63 60,27 1,21 %
Dow Inc DOW 55,00 55,94 1,60 54,34 1,21 %
Merck & Co., Inc. MRK 80,00 80,28 1,24 79,04 1,21 %
Xtrackers Harvest CSI 300 China A-Shares ETF ASHR 38,00 38,50 0,95 37,55 1,20 %
Amgen, Inc. AMGN 220,00 222,22 4,80 217,42 1,19 %
PepsiCo, Inc. PEP 143,00 143,02 1,71 141,31 1,20 %
Vanguard Emerging Markets Stock Index Fd VWO 47,50 47,89 0,95 46,94 1,19 %
Colgate-Palmolive Company CL 84,00 84,54 1,52 83,02 1,18 %
Southwestern Energy Company SWN 3,00 3,12 0,15 2,97 1,18 %
CME Group Inc CME 167,50 168,77 3,20 165,57 1,17 %
iShares MSCI Japan ETF EWJ 64,50 64,78 1,00 63,78 1,13 %
UltraShort Lehman 20+ Trsy ProShares TBT 15,50 15,96 0,63 15,33 1,11 %
Berkshire Hathaway Inc. class B B 227,50 229,67 4,60 225,07 1,08 %
SPDR EURO STOXX 50 ETF FEZ 39,50 39,98 0,90 39,08 1,07 %
ProShares VIX Short-Term Futures ETF VIXY 15,00 15,04 0,20 14,84 1,08 %
Becton Dickinson and Co BDX 227,50 228,65 3,50 225,15 1,04 %
GlaxoSmithKline plc (ADR) GSK 36,00 36,73 1,10 35,63 1,04 %
Coca-Cola Co KO 52,50 52,68 0,72 51,96 1,04 %
Kimberly Clark Corp KMB 139,00 139,22 1,60 137,62 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.