Out of the Money Covered Calls for 12/11/2020 - 6 DTE
Below you find the list of out of the money covered calls for the given expiration date. Included are all otm covered call plays from our database that yield more than 1% until expiration.
| Company | Stock | Strike | Close | Bid on Option | Return of premium | Return if called |
|---|---|---|---|---|---|---|
| AURORA CANNABIS INC. | ACB | 11,50 | 11,22 | 1,33 | 13,45 % | 16,28 % |
| GameStop Corp. | GME | 16,50 | 16,12 | 1,74 | 12,10 % | 14,74 % |
| Inovio Pharmaceuticals Inc | INO | 12,50 | 12,50 | 1,01 | 8,79 % | 8,79 % |
| Blink Charging Co | BLNK | 23,00 | 22,70 | 1,80 | 8,61 % | 10,05 % |
| Moderna Inc | MRNA | 157,50 | 157,27 | 11,85 | 8,15 % | 8,31 % |
| AMC Entertainment Holdings Inc | AMC | 4,00 | 3,63 | 0,27 | 8,04 % | 19,05 % |
| Cloudera Inc | CLDR | 12,00 | 11,59 | 0,86 | 8,01 % | 11,84 % |
| Nio Inc - ADR | NIO | 46,00 | 45,34 | 2,94 | 6,93 % | 8,49 % |
| Dave & Buster's Entertainment Inc | PLAY | 26,50 | 26,34 | 1,65 | 6,68 % | 7,33 % |
| APHRIA INC | APHA | 8,50 | 8,42 | 0,51 | 6,45 % | 7,46 % |
| Novavax, Inc. | NVAX | 130,00 | 129,12 | 7,55 | 6,21 % | 6,93 % |
| BlackBerry Ltd | BB | 7,50 | 7,46 | 0,40 | 5,67 % | 6,23 % |
| Fluor Corporation (NEW) | FLR | 18,00 | 17,98 | 0,95 | 5,58 % | 5,70 % |
| Crispr Therapeutics AG | CRSP | 141,00 | 140,44 | 7,20 | 5,40 % | 5,82 % |
| Plug Power Inc | PLUG | 24,00 | 23,84 | 1,22 | 5,39 % | 6,10 % |
| Chewy Inc | CHWY | 73,00 | 72,65 | 3,70 | 5,37 % | 5,87 % |
| Clovis Oncology Inc | CLVS | 5,50 | 5,42 | 0,27 | 5,24 % | 6,79 % |
| Mongodb Inc | MDB | 272,50 | 271,58 | 13,40 | 5,19 % | 5,55 % |
| Coupa Software Inc | COUP | 320,00 | 319,08 | 15,60 | 5,14 % | 5,44 % |
| Cronos Group Inc. | CRON | 9,00 | 8,79 | 0,43 | 5,14 % | 7,66 % |
| Docusign Inc | DOCU | 232,50 | 231,01 | 11,15 | 5,07 % | 5,75 % |
| Carnival Corp | CCL | 23,00 | 22,88 | 1,09 | 5,00 % | 5,55 % |
| Overstock.com Inc | OSTK | 63,00 | 62,90 | 3,00 | 5,01 % | 5,18 % |
| ProShares Ultra VIX Short-Term Futures ETF | UVXY | 11,50 | 11,33 | 0,52 | 4,81 % | 6,38 % |
| Canopy Growth Corporation | CGC | 29,00 | 28,60 | 1,25 | 4,57 % | 6,03 % |
| Direxion Daily Junior Gold Miners Index Bull 3X Shares | JNUG | 110,00 | 109,74 | 4,75 | 4,52 % | 4,77 % |
| Opko Health Inc. | OPK | 5,00 | 4,62 | 0,20 | 4,52 % | 13,12 % |
| Eastman Kodak Company | KODK | 7,50 | 7,22 | 0,30 | 4,34 % | 8,38 % |
| Direxion Daily S&P Biotech Bull 3X Shares | LABU | 88,00 | 87,71 | 3,60 | 4,28 % | 4,62 % |
| Direxion Daily Gold Miners Bull 3X Shares | NUGT | 67,50 | 67,34 | 2,75 | 4,26 % | 4,51 % |
| Direxion Daily S&P Biotech Bear 3X Shares | LABD | 31,00 | 30,90 | 1,25 | 4,22 % | 4,55 % |
| Fastly Inc | FSLY | 83,00 | 82,81 | 3,30 | 4,15 % | 4,39 % |
| Range Resources Corp. | RRC | 7,00 | 6,92 | 0,27 | 4,06 % | 5,34 % |
| iPath Series B S&P 500 VIX Short-Term Futures ETN | VXX | 17,50 | 17,41 | 0,68 | 4,07 % | 4,62 % |
| Apache Corporation | APA | 14,00 | 13,74 | 0,53 | 4,01 % | 5,98 % |
| Penn National Gaming, Inc | PENN | 72,00 | 71,67 | 2,77 | 4,02 % | 4,50 % |
| Himax Technologies, Inc. (ADR) | HIMX | 6,50 | 6,49 | 0,25 | 4,01 % | 4,17 % |
| Community Health Systems Inc | CYH | 8,00 | 7,92 | 0,30 | 3,94 % | 4,99 % |
| American Airlines Group Inc | AAL | 16,50 | 16,08 | 0,60 | 3,88 % | 6,59 % |
| Groupon Inc | GRPN | 32,00 | 31,86 | 1,19 | 3,88 % | 4,34 % |
| Peloton Interactive Inc | PTON | 117,00 | 116,20 | 4,35 | 3,89 % | 4,60 % |
| Ciena Corporation | CIEN | 47,00 | 46,52 | 1,72 | 3,84 % | 4,91 % |
| Terra Nova Holding Ltd (Bermuda) | TNA | 55,00 | 54,61 | 1,98 | 3,76 % | 4,50 % |
| Cleveland-Cliffs Inc | CLF | 12,00 | 11,99 | 0,43 | 3,72 % | 3,81 % |
| Direxion Daily Junior Gold Miners Index Bear 3X Shares | JDST | 11,50 | 11,27 | 0,40 | 3,68 % | 5,80 % |
| Marvell Technology Group Ltd. | MRVL | 45,50 | 45,42 | 1,61 | 3,67 % | 3,86 % |
| Nordstrom, Inc. | JWN | 30,00 | 29,52 | 1,04 | 3,65 % | 5,34 % |
| Norwegian Cruise Line Holdings Ltd | NCLH | 26,00 | 25,42 | 0,89 | 3,63 % | 5,99 % |
| Direxion Energy Bull 3X Shares | ERX | 15,00 | 14,68 | 0,50 | 3,53 % | 5,78 % |
| ProShares UltraPro Short QQQ | SQQQ | 17,00 | 16,86 | 0,57 | 3,50 % | 4,33 % |
| Lululemon Athletica Inc | LULU | 377,50 | 375,41 | 12,65 | 3,49 % | 4,06 % |
| Canadian Solar Inc. | CSIQ | 40,50 | 40,39 | 1,35 | 3,46 % | 3,74 % |
| Coty Inc | COTY | 8,00 | 7,53 | 0,25 | 3,43 % | 9,89 % |
| Camping World Holdings Inc | CWH | 30,50 | 30,21 | 1,00 | 3,42 % | 4,42 % |
| Direxion Daily Gold Miners Bear 3X Shares | DUST | 21,50 | 21,18 | 0,69 | 3,37 % | 4,93 % |
| Pinduoduo Inc - ADR | PDD | 146,00 | 145,16 | 4,70 | 3,35 % | 3,94 % |
| Ultra DJ-AIG Crude Oil ProShares | UCO | 32,50 | 32,49 | 1,05 | 3,34 % | 3,37 % |
| Carvana Co | CVNA | 230,00 | 227,91 | 7,15 | 3,24 % | 4,19 % |
| Boeing Co | BA | 237,50 | 237,35 | 7,40 | 3,22 % | 3,28 % |
| ProShares UltraPro QQQ | TQQQ | 166,00 | 165,50 | 5,15 | 3,21 % | 3,52 % |
| Applied Optoelectronics Inc | AAOI | 8,50 | 8,20 | 0,25 | 3,14 % | 6,92 % |
| Pinterest Inc | PINS | 70,00 | 69,69 | 2,12 | 3,14 % | 3,60 % |
| Alliance Data Systems Corporation | ADS | 82,50 | 82,46 | 2,50 | 3,13 % | 3,18 % |
| NewAge, Inc. | NBEV | 3,50 | 3,30 | 0,10 | 3,13 % | 9,38 % |
| Bed Bath & Beyond Inc. | BBBY | 20,00 | 19,56 | 0,59 | 3,11 % | 5,43 % |
| Ambarella Inc | AMBA | 88,50 | 88,49 | 2,65 | 3,09 % | 3,10 % |
| Kohl's Corporation | KSS | 39,00 | 38,64 | 1,16 | 3,09 % | 4,06 % |
| Etsy Inc | ETSY | 155,00 | 154,74 | 4,60 | 3,06 % | 3,24 % |
| HollyFrontier Corp | HFC | 27,00 | 26,89 | 0,80 | 3,07 % | 3,49 % |
| Lumber Liquidators Holdings Inc | LL | 29,00 | 28,75 | 0,85 | 3,05 % | 3,94 % |
| Beyond Meat Inc | BYND | 140,00 | 139,35 | 4,10 | 3,03 % | 3,51 % |
| Delta Air Lines, Inc. | DAL | 43,00 | 42,96 | 1,24 | 2,97 % | 3,07 % |
| Direxion Daily Brazil Bull 3X Shares | BRZU | 106,50 | 106,02 | 3,05 | 2,96 % | 3,43 % |
| MGM Resorts International | MGM | 30,00 | 29,92 | 0,86 | 2,96 % | 3,23 % |
| Pfizer Inc. | PFE | 40,50 | 40,10 | 1,15 | 2,95 % | 3,98 % |
| Goodyear Tire & Rubber Co | GT | 10,50 | 10,50 | 0,30 | 2,94 % | 2,94 % |
| Amarin Corporation plc (ADR) | AMRN | 5,00 | 4,94 | 0,14 | 2,92 % | 4,17 % |
| First Solar, Inc. | FSLR | 89,00 | 88,83 | 2,50 | 2,90 % | 3,09 % |
| Broadcom Inc | AVGO | 400,00 | 399,79 | 11,20 | 2,88 % | 2,94 % |
| Continental Resources, Inc. | CLR | 16,50 | 16,05 | 0,45 | 2,88 % | 5,77 % |
| LYFT Inc | LYFT | 43,50 | 43,10 | 1,21 | 2,89 % | 3,84 % |
| Plains All American Pipeline, L.P. | PAA | 9,00 | 8,99 | 0,25 | 2,86 % | 2,92 % |
| Adobe Inc | ADBE | 485,00 | 484,65 | 13,40 | 2,84 % | 2,92 % |
| Caesars Entertainment Inc | CZR | 72,00 | 71,15 | 1,97 | 2,85 % | 4,08 % |
| Capri Holdings Ltd | CPRI | 39,00 | 38,79 | 1,07 | 2,84 % | 3,39 % |
| Okta Inc | OKTA | 242,50 | 242,23 | 6,60 | 2,80 % | 2,92 % |
| Direxion Daily China Bull 3x Shares | YINN | 20,50 | 20,26 | 0,55 | 2,79 % | 4,01 % |
| Occidental Petroleum Corporation | OXY | 17,00 | 16,39 | 0,44 | 2,76 % | 6,58 % |
| Crowdstrike Holdings Inc | CRWD | 162,50 | 161,17 | 4,30 | 2,74 % | 3,59 % |
| Concho Resources Inc | CXO | 60,00 | 59,98 | 1,60 | 2,74 % | 2,77 % |
| SPDR S&P Oil & Gas Explore & Prod. (ETF) | XOP | 56,50 | 56,30 | 1,50 | 2,74 % | 3,10 % |
| Gap Inc | GPS | 21,50 | 21,20 | 0,56 | 2,71 % | 4,17 % |
| Devon Energy Corp | DVN | 15,50 | 15,31 | 0,40 | 2,68 % | 3,96 % |
| Abercrombie & Fitch Co. | ANF | 21,50 | 21,14 | 0,55 | 2,67 % | 4,42 % |
| National-Oilwell Varco, Inc. | NOV | 13,50 | 13,44 | 0,35 | 2,67 % | 3,13 % |
| Campbell Soup Company | CPB | 49,00 | 48,74 | 1,25 | 2,63 % | 3,18 % |
| Editas Medicine Inc | EDIT | 33,50 | 33,23 | 0,85 | 2,63 % | 3,46 % |
| EXACT Sciences Corporation | EXAS | 131,00 | 130,73 | 3,35 | 2,63 % | 2,84 % |
| Pioneer Natural Resources Co | PXD | 106,00 | 105,36 | 2,70 | 2,63 % | 3,25 % |
| Harley-Davidson Inc | HOG | 39,50 | 39,50 | 1,00 | 2,60 % | 2,60 % |
| Nutanix Inc | NTNX | 28,00 | 27,96 | 0,70 | 2,57 % | 2,71 % |
| Olin Corporation | OLN | 22,00 | 21,90 | 0,55 | 2,58 % | 3,04 % |
| 3D Systems Corporation | DDD | 10,50 | 10,14 | 0,25 | 2,53 % | 6,17 % |
| Expedia Group Inc | EXPE | 128,00 | 127,45 | 3,05 | 2,45 % | 2,89 % |
| Canada Goose Holdings inc. | GOOS | 32,50 | 32,15 | 0,77 | 2,45 % | 3,57 % |
| American Eagle Outfitters Inc | AEO | 19,00 | 18,89 | 0,45 | 2,44 % | 3,04 % |
| IQIYI Inc | IQ | 23,00 | 22,84 | 0,54 | 2,42 % | 3,16 % |
| ConocoPhillips | COP | 41,50 | 41,20 | 0,97 | 2,41 % | 3,16 % |
| ProShares Trust | SPXU | 6,50 | 6,38 | 0,15 | 2,41 % | 4,33 % |
| Direxion Daily Small Cap Bear 3X Shares | TZA | 9,00 | 8,56 | 0,20 | 2,39 % | 7,66 % |
| Advanced Micro Devices, Inc. | AMD | 93,00 | 92,31 | 2,14 | 2,37 % | 3,14 % |
| Direxion Daily Financial Bull 3X Shares | FAS | 56,00 | 55,01 | 1,27 | 2,36 % | 4,21 % |
| Momo Inc (ADR) | MOMO | 14,00 | 13,82 | 0,32 | 2,37 % | 3,70 % |
| iRobot Corporation | IRBT | 78,50 | 78,10 | 1,80 | 2,36 % | 2,88 % |
| ArcelorMittal SA (ADR) | MT | 20,50 | 20,40 | 0,47 | 2,36 % | 2,86 % |
| AutoZone, Inc. | AZO | 1.155,00 | 1.153,14 | 26,20 | 2,32 % | 2,49 % |
| Micron Technology, Inc. | MU | 70,00 | 69,90 | 1,58 | 2,31 % | 2,46 % |
| Marathon Petroleum Corp | MPC | 41,50 | 41,01 | 0,92 | 2,29 % | 3,52 % |
| Fossil Group Inc | FOSL | 12,00 | 11,21 | 0,25 | 2,28 % | 9,49 % |
| Halliburton Company | HAL | 18,50 | 18,02 | 0,40 | 2,27 % | 4,99 % |
| Foot Locker, Inc. | FL | 41,00 | 40,82 | 0,89 | 2,23 % | 2,68 % |
| Mercadolibre Inc | MELI | 1.560,00 | 1.560,00 | 34,00 | 2,23 % | 2,23 % |
| ACADIA Pharmaceuticals Inc. | ACAD | 53,50 | 53,29 | 1,15 | 2,21 % | 2,61 % |
| Lumentum Holdings Inc | LITE | 88,00 | 87,96 | 1,90 | 2,21 % | 2,25 % |
| Las Vegas Sands Corp. | LVS | 59,00 | 58,69 | 1,27 | 2,21 % | 2,75 % |
| ProShares Trust | UPRO | 72,00 | 71,83 | 1,55 | 2,21 % | 2,45 % |
| iShares Silver Trust (ETF) | SLV | 22,50 | 22,43 | 0,48 | 2,19 % | 2,51 % |
| Alcoa Corp | AA | 22,50 | 22,03 | 0,46 | 2,13 % | 4,31 % |
| Match Group Inc | MTCH | 141,00 | 140,13 | 2,93 | 2,14 % | 2,77 % |
| JD.Com Inc(ADR) | JD | 87,00 | 86,27 | 1,79 | 2,12 % | 2,98 % |
| Mosaic Co | MOS | 21,50 | 21,22 | 0,44 | 2,12 % | 3,46 % |
| ONEOK, Inc. | OKE | 39,00 | 38,50 | 0,80 | 2,12 % | 3,45 % |
| EOG Resources Inc | EOG | 49,00 | 48,17 | 0,99 | 2,10 % | 3,86 % |
| Lennar Corporation | LEN | 75,50 | 75,41 | 1,55 | 2,10 % | 2,22 % |
| Macy's Inc | M | 12,00 | 11,23 | 0,23 | 2,09 % | 9,09 % |
| Chevron Corporation | CVX | 90,00 | 89,84 | 1,82 | 2,07 % | 2,25 % |
| Guggenheim Solar ETF | TAN | 82,00 | 81,13 | 1,65 | 2,08 % | 3,17 % |
| Atlassian Corporation PLC | TEAM | 227,50 | 226,19 | 4,60 | 2,08 % | 2,67 % |
| Hess Corp. | HES | 52,00 | 51,01 | 1,02 | 2,04 % | 4,02 % |
| L Brands Inc | LB | 39,00 | 38,36 | 0,77 | 2,05 % | 3,75 % |
| Phillips 66 | PSX | 66,00 | 65,02 | 1,30 | 2,04 % | 3,58 % |
| iShares MSCI Brazil Index (ETF) | EWZ | 35,50 | 35,49 | 0,70 | 2,01 % | 2,04 % |
| Paypal Holdings Inc | PYPL | 215,00 | 214,68 | 4,25 | 2,02 % | 2,17 % |
| Marriott International Inc | MAR | 133,00 | 132,38 | 2,59 | 2,00 % | 2,47 % |
| Align Technology, Inc. | ALGN | 512,50 | 511,87 | 9,90 | 1,97 % | 2,10 % |
| Marathon Oil Corporation | MRO | 6,50 | 6,18 | 0,12 | 1,98 % | 7,26 % |
| NetEase Inc (ADR) | NTES | 88,00 | 87,83 | 1,70 | 1,97 % | 2,17 % |
| NVIDIA Corporation | NVDA | 537,50 | 536,12 | 10,40 | 1,98 % | 2,24 % |
| Dicks Sporting Goods Inc | DKS | 57,00 | 57,00 | 1,10 | 1,97 % | 1,97 % |
| Autodesk, Inc. | ADSK | 277,50 | 277,34 | 5,30 | 1,95 % | 2,01 % |
| Alibaba Group Holding Ltd - ADR | BABA | 267,50 | 266,91 | 5,10 | 1,95 % | 2,17 % |
| Booking Holdings Inc | BKNG | 2.097,50 | 2.097,40 | 40,20 | 1,95 % | 1,96 % |
| BP plc (ADR) | BP | 21,50 | 21,37 | 0,41 | 1,96 % | 2,58 % |
| Discover Financial Services | DFS | 81,00 | 80,84 | 1,55 | 1,95 % | 2,16 % |
| LyondellBasell Industries NV | LYB | 86,00 | 85,65 | 1,65 | 1,96 % | 2,38 % |
| Papa John's Int'l, Inc. | PZZA | 81,50 | 81,06 | 1,55 | 1,95 % | 2,50 % |
| Burlington Stores Inc | BURL | 230,00 | 229,25 | 4,30 | 1,91 % | 2,24 % |
| Cabot Oil & Gas Corporation | COG | 16,00 | 15,93 | 0,30 | 1,92 % | 2,37 % |
| KeyCorp | KEY | 16,00 | 15,97 | 0,30 | 1,91 % | 2,11 % |
| Lam Research Corporation | LRCX | 485,00 | 484,07 | 9,10 | 1,92 % | 2,11 % |
| D. R. Horton Inc | DHI | 72,50 | 72,36 | 1,35 | 1,90 % | 2,10 % |
| Kinder Morgan Inc | KMI | 14,50 | 14,50 | 0,27 | 1,90 % | 1,90 % |
| Direxion Daily Financial Bear 3X Shares | FAZ | 8,50 | 8,12 | 0,15 | 1,88 % | 6,65 % |
| PulteGroup, Inc. | PHM | 43,50 | 43,16 | 0,80 | 1,89 % | 2,69 % |
| Capital One Financial Corp. | COF | 92,00 | 91,29 | 1,66 | 1,85 % | 2,64 % |
| Oracle Corporation | ORCL | 59,50 | 59,28 | 1,08 | 1,86 % | 2,23 % |
| Facebook Inc | FB | 282,50 | 281,69 | 5,10 | 1,84 % | 2,14 % |
| Energy Select Sector SPDR (ETF) | XLE | 39,00 | 38,54 | 0,70 | 1,85 % | 3,07 % |
| QUALCOMM, Inc. | QCOM | 150,00 | 149,85 | 2,67 | 1,81 % | 1,92 % |
| MannKind Corporation | MNKD | 3,00 | 2,85 | 0,05 | 1,79 % | 7,33 % |
| Cyberark Software Ltd | CYBR | 115,00 | 114,52 | 2,00 | 1,78 % | 2,21 % |
| Netflix Inc | NFLX | 500,00 | 497,72 | 8,70 | 1,78 % | 2,25 % |
| Hanesbrands Inc. | HBI | 14,50 | 14,40 | 0,25 | 1,77 % | 2,47 % |
| Arista Networks Inc | ANET | 270,00 | 269,70 | 4,60 | 1,74 % | 1,85 % |
| Microchip Technology Inc. | MCHP | 139,00 | 138,51 | 2,37 | 1,74 % | 2,10 % |
| Cirrus Logic, Inc. | CRUS | 80,00 | 79,68 | 1,35 | 1,72 % | 2,13 % |
| Apple Inc. | AAPL | 123,00 | 122,94 | 2,05 | 1,70 % | 1,75 % |
| Applied Materials, Inc. | AMAT | 86,50 | 86,12 | 1,44 | 1,70 % | 2,15 % |
| Amazon.com, Inc. | AMZN | 3.190,00 | 3.188,66 | 52,95 | 1,69 % | 1,73 % |
| Bausch Health Companies Inc | BHC | 19,50 | 19,24 | 0,32 | 1,69 % | 3,07 % |
| Anheuser Busch Inbev NV (ADR) | BUD | 69,00 | 68,90 | 1,15 | 1,70 % | 1,85 % |
| Baidu Inc (ADR) | BIDU | 145,00 | 144,12 | 2,39 | 1,69 % | 2,31 % |
| Costco Wholesale Corporation | COST | 375,00 | 374,06 | 6,15 | 1,67 % | 1,93 % |
| Fox Corp | FOXA | 30,50 | 30,32 | 0,50 | 1,68 % | 2,28 % |
| Hartford Financial Services Group Inc | HIG | 46,00 | 45,85 | 0,75 | 1,66 % | 2,00 % |
| Kinross Gold Corporation (USA) | KGC | 7,50 | 7,30 | 0,12 | 1,67 % | 4,46 % |
| First Majestic Silver Corp. | AG | 11,50 | 11,02 | 0,18 | 1,66 % | 6,09 % |
| Alpha Pro Tech, Ltd. | APT | 12,50 | 12,28 | 0,20 | 1,66 % | 3,52 % |
| Dropbox Inc | DBX | 20,50 | 20,24 | 0,33 | 1,66 % | 2,96 % |
| FireEye Inc | FEYE | 15,50 | 15,30 | 0,25 | 1,66 % | 2,99 % |
| Liberty Global PLC | LBTYA | 24,50 | 24,41 | 0,40 | 1,67 % | 2,06 % |
| Five Below Inc | FIVE | 165,00 | 162,85 | 2,65 | 1,65 % | 3,00 % |
| Cheniere Energy, Inc. | LNG | 58,50 | 58,32 | 0,95 | 1,66 % | 1,97 % |
| Apollo Global Management Inc | APO | 47,00 | 46,60 | 0,75 | 1,64 % | 2,51 % |
| Hasbro, Inc. | HAS | 93,00 | 92,65 | 1,50 | 1,65 % | 2,03 % |
| Petroleo Brasileiro SA Petrobras (ADR) | PBR | 11,00 | 10,56 | 0,17 | 1,64 % | 5,87 % |
| Best Buy Co Inc | BBY | 107,00 | 106,53 | 1,70 | 1,62 % | 2,07 % |
| Citigroup Inc | C | 57,00 | 56,59 | 0,90 | 1,62 % | 2,35 % |
| Centene Corp | CNC | 64,00 | 63,68 | 1,01 | 1,61 % | 2,12 % |
| Kroger Co | KR | 31,00 | 30,90 | 0,49 | 1,61 % | 1,94 % |
| Fiat Chrysler Automobiles NV | FCAU | 16,00 | 15,93 | 0,25 | 1,59 % | 2,07 % |
| iShares Russell 2000 Index (ETF) | IWM | 184,00 | 183,92 | 2,89 | 1,60 % | 1,64 % |
| American Express Company | AXP | 124,00 | 123,11 | 1,92 | 1,58 % | 2,32 % |
| Bank of America Corp | BAC | 29,00 | 28,91 | 0,45 | 1,58 % | 1,90 % |
| DISH Network Corp | DISH | 38,00 | 37,18 | 0,58 | 1,58 % | 3,83 % |
| eBay Inc | EBAY | 50,50 | 50,28 | 0,78 | 1,58 % | 2,02 % |
| Alerian MLP | AMLP | 27,50 | 27,32 | 0,42 | 1,56 % | 2,23 % |
| Constellium SE | CSTM | 13,50 | 13,04 | 0,20 | 1,56 % | 5,14 % |
| FedEx Corporation | FDX | 295,00 | 292,70 | 4,50 | 1,56 % | 2,36 % |
| General Motors Company | GM | 45,00 | 44,11 | 0,68 | 1,57 % | 3,62 % |
| McKesson Corporation | MCK | 180,00 | 179,16 | 2,77 | 1,57 % | 2,05 % |
| iShares Dow Jones US Home Const. (ETF) | ITB | 55,50 | 55,42 | 0,85 | 1,56 % | 1,70 % |
| NetApp Inc. | NTAP | 59,00 | 58,49 | 0,90 | 1,56 % | 2,45 % |
| NXP Semiconductors NV | NXPI | 160,00 | 158,81 | 2,45 | 1,57 % | 2,33 % |
| Activision Blizzard, Inc. | ATVI | 79,00 | 78,79 | 1,20 | 1,55 % | 1,82 % |
| Dow Inc | DOW | 54,00 | 53,60 | 0,82 | 1,55 % | 2,31 % |
| Biogen Inc | BIIB | 245,00 | 244,19 | 3,70 | 1,54 % | 1,88 % |
| Intuit Inc. | INTU | 365,00 | 363,70 | 5,50 | 1,54 % | 1,90 % |
| Direxion Technology Bear 3X Shares | TECS | 10,50 | 10,04 | 0,15 | 1,52 % | 6,11 % |
| Caterpillar Inc. | CAT | 175,00 | 174,66 | 2,59 | 1,51 % | 1,70 % |
| Chipotle Mexican Grill, Inc. | CMG | 1.310,00 | 1.308,10 | 19,40 | 1,51 % | 1,65 % |
| Freeport-McMoRan Inc | FCX | 25,00 | 24,38 | 0,36 | 1,50 % | 4,08 % |
| Illumina, Inc. | ILMN | 347,50 | 346,21 | 5,10 | 1,50 % | 1,87 % |
| Norfolk Southern Corp. | NSC | 237,50 | 237,22 | 3,50 | 1,50 % | 1,62 % |
| ASML Holding NV (ADR) | ASML | 452,50 | 452,36 | 6,60 | 1,48 % | 1,51 % |
| Electronic Arts Inc. | EA | 129,00 | 128,38 | 1,88 | 1,49 % | 1,98 % |
| International Paper Co | IP | 48,50 | 48,24 | 0,70 | 1,47 % | 2,02 % |
| Nucor Corporation | NUE | 55,00 | 54,81 | 0,80 | 1,48 % | 1,83 % |
| CVS Health Corp | CVS | 73,00 | 72,53 | 1,05 | 1,47 % | 2,12 % |
| American International Group Inc | AIG | 40,00 | 39,85 | 0,57 | 1,45 % | 1,83 % |
| Edwards Lifesciences Corp | EW | 84,00 | 83,58 | 1,20 | 1,46 % | 1,97 % |
| Barrick Gold Corp (USA) | GOLD | 24,00 | 23,61 | 0,34 | 1,46 % | 3,14 % |
| KLA Corp | KLAC | 260,00 | 257,66 | 3,70 | 1,46 % | 2,38 % |
| Newmont Corporation | NEM | 60,00 | 59,52 | 0,86 | 1,47 % | 2,28 % |
| Exxon Mobil Corporation | XOM | 41,00 | 40,23 | 0,58 | 1,46 % | 3,42 % |
| Constellation Brands, Inc. | STZ | 210,00 | 209,99 | 3,00 | 1,45 % | 1,45 % |
| Cigna Corp | CI | 215,00 | 213,39 | 3,00 | 1,43 % | 2,19 % |
| Citrix Systems, Inc. | CTXS | 128,00 | 127,87 | 1,80 | 1,43 % | 1,53 % |
| Palo Alto Networks Inc | PANW | 297,50 | 296,51 | 4,20 | 1,44 % | 1,78 % |
| Intuitive Surgical, Inc. | ISRG | 760,00 | 759,02 | 10,60 | 1,42 % | 1,55 % |
| Molson Coors Beverage Co | TAP | 47,00 | 46,67 | 0,65 | 1,41 % | 2,13 % |
| Fiserv Inc | FISV | 117,00 | 116,04 | 1,60 | 1,40 % | 2,24 % |
| ON Semiconductor Corp | ON | 29,50 | 29,10 | 0,40 | 1,39 % | 2,79 % |
| AmerisourceBergen Corp. | ABC | 102,00 | 101,53 | 1,35 | 1,35 % | 1,82 % |
| AstraZeneca plc (ADR) | AZN | 53,00 | 52,81 | 0,70 | 1,34 % | 1,71 % |
| Boston Scientific Corporation | BSX | 34,00 | 33,80 | 0,45 | 1,35 % | 1,95 % |
| Domino's Pizza, Inc. | DPZ | 385,00 | 383,38 | 5,10 | 1,35 % | 1,78 % |
| Davita Inc | DVA | 106,00 | 105,42 | 1,40 | 1,35 % | 1,90 % |
| Eaton Corporation PLC | ETN | 117,00 | 116,72 | 1,55 | 1,35 % | 1,59 % |
| General Electric Company | GE | 11,00 | 10,60 | 0,14 | 1,34 % | 5,16 % |
| Humana Inc | HUM | 405,00 | 403,90 | 5,30 | 1,33 % | 1,61 % |
| Analog Devices, Inc. | ADI | 140,00 | 139,81 | 1,80 | 1,30 % | 1,44 % |
| JPMorgan Chase & Co. | JPM | 122,00 | 121,24 | 1,56 | 1,30 % | 1,94 % |
| Deutsche Bank AG (USA) | DB | 12,00 | 11,77 | 0,15 | 1,29 % | 3,27 % |
| KKR & Co Inc | KKR | 39,50 | 39,21 | 0,50 | 1,29 % | 2,04 % |
| Metlife Inc | MET | 48,00 | 47,72 | 0,61 | 1,29 % | 1,89 % |
| Alphabet Inc | GOOGL | 1.825,00 | 1.823,22 | 23,10 | 1,28 % | 1,38 % |
| PNC Financial Services Group Inc | PNC | 142,00 | 141,25 | 1,80 | 1,29 % | 1,83 % |
| Jabil Inc | JBL | 40,00 | 39,54 | 0,50 | 1,28 % | 2,46 % |
| Altria Group Inc | MO | 40,50 | 40,41 | 0,51 | 1,28 % | 1,50 % |
| Merck & Co., Inc. | MRK | 81,50 | 81,46 | 1,03 | 1,28 % | 1,33 % |
| Nike Inc | NKE | 137,00 | 136,98 | 1,73 | 1,28 % | 1,29 % |
| PPG Industries, Inc. | PPG | 146,00 | 145,53 | 1,85 | 1,29 % | 1,61 % |
| HSBC Holdings plc (ADR) | HSBC | 28,50 | 28,17 | 0,35 | 1,26 % | 2,44 % |
| Deere & Company | DE | 255,00 | 252,61 | 3,10 | 1,24 % | 2,20 % |
| Goldman Sachs Group Inc | GS | 237,50 | 235,62 | 2,89 | 1,24 % | 2,05 % |
| Amgen, Inc. | AMGN | 227,50 | 226,78 | 2,74 | 1,22 % | 1,54 % |
| Gilead Sciences, Inc. | GILD | 61,00 | 60,87 | 0,74 | 1,23 % | 1,45 % |
| Microsoft Corporation | MSFT | 215,00 | 214,27 | 2,62 | 1,24 % | 1,58 % |
| Cognizant Technology Solutions Corp | CTSH | 79,00 | 78,79 | 0,95 | 1,22 % | 1,49 % |
| Emerson Electric Co. | EMR | 76,00 | 75,47 | 0,91 | 1,22 % | 1,93 % |
| HCA Healthcare Inc | HCA | 155,00 | 152,76 | 1,85 | 1,23 % | 2,71 % |
| Alexion Pharmaceuticals, Inc. | ALXN | 122,00 | 121,06 | 1,45 | 1,21 % | 2,00 % |
| Enterprise Products Partners L.P. | EPD | 20,50 | 20,11 | 0,24 | 1,21 % | 3,17 % |
| Flex Ltd | FLEX | 17,00 | 16,68 | 0,20 | 1,21 % | 3,16 % |
| Herbalife Nutrition Ltd | HLF | 50,00 | 49,73 | 0,60 | 1,22 % | 1,77 % |
| Johnson Controls International PLC | JCI | 46,00 | 45,74 | 0,55 | 1,22 % | 1,79 % |
| CarMax, Inc | KMX | 96,50 | 96,26 | 1,15 | 1,21 % | 1,46 % |
| ProShares Ultra S&P500 (ETF) | SSO | 88,00 | 87,35 | 1,05 | 1,22 % | 1,97 % |
| Anthem Inc | ANTM | 325,00 | 323,29 | 3,80 | 1,19 % | 1,72 % |
| CF Industries Holdings, Inc. | CF | 39,00 | 38,13 | 0,45 | 1,19 % | 3,50 % |
| Nektar Therapeutics | NKTR | 17,50 | 17,07 | 0,20 | 1,19 % | 3,73 % |
| Eli Lilly And Co | LLY | 145,00 | 144,10 | 1,66 | 1,17 % | 1,80 % |
| Lockheed Martin Corporation | LMT | 362,50 | 362,29 | 4,20 | 1,17 % | 1,23 % |
| Accenture Plc | ACN | 250,00 | 249,93 | 2,85 | 1,15 % | 1,18 % |
| BlackRock, Inc. | BLK | 717,50 | 715,43 | 8,20 | 1,16 % | 1,45 % |
| Bristol-Myers Squibb Co | BMY | 62,00 | 61,79 | 0,71 | 1,16 % | 1,51 % |
| American Tower Corp | AMT | 227,50 | 226,22 | 2,55 | 1,14 % | 1,71 % |
| Conagra Brands Inc | CAG | 35,50 | 35,38 | 0,40 | 1,14 % | 1,49 % |
| CSX Corporation | CSX | 91,00 | 90,43 | 1,03 | 1,15 % | 1,79 % |
| Intel Corporation | INTC | 51,50 | 51,02 | 0,58 | 1,15 % | 2,10 % |
| Charter Communications Inc | CHTR | 672,50 | 670,43 | 7,50 | 1,13 % | 1,44 % |
| iShares MSCI South Korea Index Fund(ETF) | EWY | 81,00 | 80,80 | 0,91 | 1,14 % | 1,39 % |
| Mastercard Inc | MA | 337,50 | 335,27 | 3,80 | 1,15 % | 1,82 % |
| PowerShares QQQ Trust, Series 1 (ETF) | QQQ | 305,00 | 304,19 | 3,45 | 1,15 % | 1,42 % |
| AbbVie Inc | ABBV | 105,00 | 104,68 | 1,16 | 1,12 % | 1,43 % |
| Dollar Tree, Inc. | DLTR | 113,00 | 112,09 | 1,25 | 1,13 % | 1,95 % |
| Kansas City Southern | KSU | 190,00 | 189,19 | 2,10 | 1,12 % | 1,56 % |
| Xtrackers Harvest CSI 300 China A-Shares ETF | ASHR | 39,50 | 39,35 | 0,43 | 1,10 % | 1,49 % |
| Clorox Co | CLX | 202,50 | 201,33 | 2,20 | 1,10 % | 1,69 % |
| CenterPoint Energy Inc | CNP | 23,00 | 22,79 | 0,25 | 1,11 % | 2,04 % |
| DuPont de Nemours Inc | DD | 65,00 | 64,18 | 0,70 | 1,10 % | 2,39 % |
| Dollar General Corp. | DG | 215,00 | 214,49 | 2,35 | 1,11 % | 1,35 % |
| Cardinal Health Inc | CAH | 56,00 | 55,42 | 0,60 | 1,09 % | 2,16 % |
| Ford Motor Company | F | 9,50 | 9,21 | 0,10 | 1,10 % | 4,28 % |
| Corning Incorporated | GLW | 37,50 | 37,12 | 0,40 | 1,09 % | 2,12 % |
| iShares NASDAQ Biotechnology Index (ETF) | IBB | 146,50 | 146,36 | 1,59 | 1,10 % | 1,19 % |
| Johnson & Johnson | JNJ | 149,00 | 148,97 | 1,60 | 1,09 % | 1,11 % |
| Genworth Financial Inc | GNW | 5,00 | 4,70 | 0,05 | 1,08 % | 7,53 % |
| Medtronic PLC | MDT | 113,00 | 112,52 | 1,20 | 1,08 % | 1,51 % |
| Baxter International Inc | BAX | 76,50 | 76,33 | 0,80 | 1,06 % | 1,28 % |
| Consolidated Edison, Inc. | ED | 76,00 | 75,91 | 0,80 | 1,07 % | 1,18 % |
| International Business Machines Corp. | IBM | 124,00 | 123,60 | 1,30 | 1,06 % | 1,39 % |
| Kimberly Clark Corp | KMB | 138,00 | 137,89 | 1,45 | 1,06 % | 1,14 % |
| Northrop Grumman Corporation | NOC | 305,00 | 303,44 | 3,20 | 1,07 % | 1,59 % |
| NRG Energy Inc | NRG | 33,50 | 33,11 | 0,35 | 1,07 % | 2,26 % |
| Abbott Laboratories | ABT | 108,00 | 107,47 | 1,11 | 1,04 % | 1,54 % |
| Honeywell International Inc. | HON | 210,00 | 208,27 | 2,15 | 1,04 % | 1,88 % |
| HUYA Inc - ADR | HUYA | 19,50 | 19,40 | 0,20 | 1,04 % | 1,56 % |
| Cboe Global Markets Inc | CBOE | 94,00 | 93,10 | 0,95 | 1,03 % | 2,01 % |
| iShares US Real Estate ETF | IYR | 85,00 | 84,99 | 0,87 | 1,03 % | 1,05 % |
| Morgan Stanley | MS | 65,00 | 64,07 | 0,65 | 1,02 % | 2,49 % |
| Archer-Daniels-Midland Co | ADM | 50,00 | 49,82 | 0,50 | 1,01 % | 1,38 % |
| Cameco Corp (USA) | CCJ | 10,50 | 10,09 | 0,10 | 1,00 % | 5,11 % |
| iShares MSCI Emerging Markets Indx (ETF) | EEM | 50,50 | 50,34 | 0,50 | 1,00 % | 1,32 % |
| 3M Co | MMM | 172,50 | 171,86 | 1,72 | 1,01 % | 1,39 % |
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.