Out of the Money Covered Calls for 12/18/2020 - 257 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
ProShares VIX Short-Term Futures ETF VIXY 40.00 37.29 8.50 29.52 % 38.94 %
Plantronics Inc PLT 10.00 8.66 1.95 29.06 % 49.03 %
Sleep Number Corp SNBR 16.00 15.54 3.50 29.07 % 32.89 %
Stemline Therapeutics Inc STML 5.00 4.45 1.00 28.99 % 44.93 %
DHT Holdings Inc DHT 7.00 6.05 1.35 28.72 % 48.94 %
Meritor Inc MTOR 12.50 12.39 2.75 28.53 % 29.67 %
TransDigm Group Incorporated TDG 277.50 270.31 60.00 28.53 % 31.95 %
MAG Silver Corp (USA) MAG 7.50 7.49 1.60 27.16 % 27.33 %
BioDelivery Sciences International, Inc. BDSI 4.00 3.78 0.80 26.85 % 34.23 %
Slack Technologies Inc WORK 25.00 24.26 5.10 26.62 % 30.48 %
General Electric Company GE 7.00 6.73 1.41 26.53 % 31.70 %
Corbus Pharmaceuticals Holdings Inc CRBP 5.00 4.89 1.00 25.71 % 28.53 %
RealReal Inc REAL 7.50 6.37 1.30 25.64 % 47.93 %
Amkor Technology, Inc. AMKR 8.00 7.39 1.50 25.47 % 35.82 %
IMPINJ Inc PI 15.00 13.82 2.80 25.41 % 36.12 %
Extended Stay America Inc STAY 7.00 6.43 1.30 25.34 % 36.45 %
II-VI, Inc. IIVI 25.00 24.25 4.90 25.32 % 29.20 %
Dine Brands Global Inc DIN 22.50 20.38 4.10 25.18 % 38.21 %
Lendingtree Inc TREE 140.00 136.76 27.50 25.17 % 28.13 %
Avadel Pharmaceuticals PLC (ADR) AVDL 10.00 8.04 1.60 24.84 % 55.28 %
Guardant Health Inc GH 65.00 60.50 12.00 24.74 % 34.02 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 45.00 44.93 8.90 24.70 % 24.90 %
CIT Group Inc. CIT 14.00 13.79 2.73 24.68 % 26.58 %
Granite Construction Inc. GVA 15.00 14.09 2.75 24.25 % 32.28 %
CIRCOR International, Inc. CIR 10.00 9.24 1.80 24.19 % 34.41 %
Cardtronics PLC CATM 17.50 16.62 3.20 23.85 % 30.40 %
Dycom Industries, Inc. DY 25.00 24.01 4.60 23.70 % 28.80 %
Gaming and Leisure Properties Inc GLPI 23.00 22.80 4.30 23.24 % 24.32 %
Cimpress PLC CMPR 45.00 43.76 8.20 23.06 % 26.55 %
Middleby Corp MIDD 50.00 48.71 9.10 22.97 % 26.23 %
RingCentral Inc RNG 230.00 223.72 41.50 22.77 % 26.22 %
8x8, Inc. EGHT 15.00 14.03 2.60 22.75 % 31.23 %
Insulet Corporation PODD 165.00 164.69 30.10 22.36 % 22.59 %
Nevro Corp NVRO 95.00 93.79 17.00 22.14 % 23.71 %
AeroVironment, Inc. AVAV 55.00 53.54 9.70 22.13 % 25.46 %
Tilly's Inc TLYS 4.00 3.61 0.65 21.96 % 35.14 %
2U Inc TWOU 20.00 17.86 3.20 21.84 % 36.47 %
Vail Resorts, Inc. MTN 135.00 131.92 23.60 21.79 % 24.63 %
K12 Inc. LRN 21.00 20.74 3.70 21.71 % 23.24 %
GrafTech International Ltd EAF 7.50 7.01 1.25 21.70 % 30.21 %
Glaukos Corp GKOS 30.00 29.18 5.20 21.68 % 25.10 %
PTC Therapeutics, Inc. PTCT 45.00 42.53 7.50 21.41 % 28.46 %
Huntington Bancshares Incorporated HBAN 7.00 6.83 1.20 21.30 % 24.22 %
MEDNAX Inc MD 10.00 9.71 1.70 21.22 % 24.84 %
Meritage Homes Corp MTH 32.50 31.94 5.50 20.80 % 22.92 %
SSR Mining Inc SSRM 13.00 12.50 2.15 20.77 % 25.60 %
Brinker International, Inc. EAT 12.50 10.47 1.80 20.76 % 44.18 %
La-Z-Boy Incorporated LZB 17.50 17.19 2.95 20.72 % 22.89 %
OSI Systems, Inc. OSIS 65.00 63.96 10.90 20.54 % 22.50 %
Cintas Corporation CTAS 165.00 164.22 27.80 20.38 % 20.95 %
Eagle Materials, Inc. EXP 50.00 49.70 8.40 20.34 % 21.07 %
Cronos Group Inc. CRON 6.00 5.51 0.93 20.31 % 31.00 %
Citigroup Inc C 37.50 37.47 6.30 20.21 % 20.31 %
Coherent, Inc. COHR 95.00 93.19 15.50 19.95 % 22.28 %
Visteon Corp VC 45.00 40.38 6.70 19.89 % 33.61 %
NVIDIA Corporation NVDA 245.00 243.91 40.35 19.82 % 20.36 %
Cerus Corporation CERS 5.00 4.56 0.75 19.69 % 31.23 %
Party City Holdco Inc PRTY 0.50 0.30 0.05 19.66 % 96.62 %
Cardiovascular Systems Inc CSII 35.00 34.31 5.60 19.51 % 21.91 %
NuVasive, Inc. NUVA 45.00 43.51 7.10 19.50 % 23.59 %
Banco Macro SA (ADR) BMA 17.50 17.48 2.85 19.48 % 19.62 %
Madison Square Garden Co MSG 210.00 207.33 33.80 19.48 % 21.02 %
Talend SA ADR TLND 20.00 19.03 3.10 19.46 % 25.55 %
Inspire Medical Systems Inc INSP 50.00 49.49 8.00 19.28 % 20.51 %
Vicor Corp VICR 40.00 37.86 6.10 19.21 % 25.94 %
AMC Networks Inc AMCX 22.50 20.55 3.30 19.13 % 30.43 %
ProShares UltraShort Financials (ETF) SKF 22.00 21.83 3.50 19.09 % 20.02 %
Silicon Laboratories SLAB 80.00 78.07 12.50 19.06 % 22.01 %
Pra Group Inc PRAA 22.50 20.01 3.20 19.04 % 33.85 %
Atara Biotherapeutics Inc ATRA 10.00 7.53 1.20 18.96 % 57.98 %
Dorman Products Inc. DORM 50.00 47.06 7.50 18.96 % 26.39 %
Mercury Systems Inc MRCY 70.00 68.39 10.90 18.96 % 21.76 %
Crowdstrike Holdings Inc CRWD 60.00 57.84 9.20 18.91 % 23.36 %
Advanced Energy Industries, Inc. AEIS 45.00 43.18 6.80 18.69 % 23.69 %
CarGurus Inc CARG 17.50 15.89 2.50 18.67 % 30.69 %
Five9 Inc FIVN 75.00 73.73 11.60 18.67 % 20.71 %
Cabot Microelectronics Corporation CCMP 100.00 99.97 15.70 18.63 % 18.66 %
SYNNEX Corporation SNX 70.00 67.64 10.60 18.58 % 22.72 %
Citizens Financial Group Inc CFG 17.50 16.94 2.65 18.54 % 22.46 %
iShares MSCI Brazil Index (ETF) EWZ 22.00 21.80 3.40 18.48 % 19.57 %
Global Payments Inc GPN 130.00 126.30 19.70 18.48 % 21.95 %
Generac Holdings Inc. GNRC 85.00 84.53 13.10 18.34 % 19.00 %
National Beverage Corp. FIZZ 45.00 42.28 6.50 18.17 % 25.77 %
AMN Healthcare Services, Inc. AMN 60.00 58.02 8.90 18.12 % 22.15 %
Galapagos NV GLPG 195.00 190.35 29.20 18.12 % 21.01 %
Heico Corp HEI 70.00 68.06 10.40 18.04 % 21.40 %
IPG Photonics Corporation IPGP 105.00 102.73 15.60 17.90 % 20.51 %
Amedisys Inc AMED 180.00 176.28 26.70 17.85 % 20.34 %
Liveramp Holdings Inc RAMP 30.00 28.59 4.30 17.70 % 23.51 %
CDK Global Inc CDK 30.00 29.96 4.50 17.67 % 17.83 %
Encore Wire Corporation WIRE 40.00 38.64 5.80 17.66 % 21.80 %
S&P Global Inc SPGI 240.00 238.39 35.70 17.61 % 18.41 %
CenterPoint Energy, Inc. CNP 14.00 13.43 2.00 17.50 % 22.48 %
Moody's Corporation MCO 210.00 208.73 31.05 17.48 % 18.19 %
Stericycle Inc SRCL 45.00 42.62 6.30 17.35 % 23.90 %
JPMorgan Chase & Co. JPM 85.00 84.08 12.40 17.30 % 18.59 %
Sanderson Farms, Inc. SAFM 110.00 106.65 15.70 17.26 % 20.95 %
Inphi Corporation IPHI 85.00 80.09 11.70 17.11 % 24.29 %
Molina Healthcare, Inc. MOH 135.00 132.11 19.30 17.11 % 19.67 %
Greenbrier Companies Inc GBX 15.00 13.02 1.90 17.09 % 34.89 %
Copart, Inc. CPRT 65.00 61.80 9.00 17.05 % 23.11 %
Rogers Corporation ROG 85.00 82.76 12.00 16.96 % 20.12 %
Tufin Software Technologies Ltd TUFN 10.00 7.60 1.10 16.92 % 53.85 %
Sailpoint Technologies Holdings Inc SAIL 15.00 13.15 1.90 16.89 % 33.33 %
Tenable Holdings Inc TENB 22.50 20.07 2.90 16.89 % 31.00 %
Equinix Inc EQIX 630.00 624.69 90.00 16.83 % 17.83 %
BP plc (ADR) BP 25.00 24.72 3.55 16.77 % 18.09 %
Boston Beer Company Inc SAM 360.00 357.67 51.20 16.71 % 17.47 %
Colony Capital Inc CLNY 2.50 1.40 0.20 16.67 % 108.33 %
Universal Health Services, Inc. UHS 90.00 85.43 12.20 16.66 % 22.90 %
Intuitive Surgical, Inc. ISRG 470.00 462.50 66.00 16.65 % 18.54 %
Msci Inc MSCI 280.00 271.19 38.70 16.65 % 20.44 %
Murphy Oil Corporation MUR 7.50 5.96 0.85 16.63 % 46.77 %
Halozyme Therapeutics, Inc. HALO 17.00 16.21 2.30 16.53 % 22.21 %
Air Transport Services Group Inc. ATSG 17.50 17.32 2.45 16.48 % 17.69 %
Corteva Inc CTVA 23.00 22.62 3.20 16.48 % 18.43 %
Arena Pharmaceuticals, Inc. ARNA 47.00 45.12 6.35 16.38 % 21.21 %
Bank of America Corp BAC 21.00 20.03 2.82 16.39 % 22.02 %
Cooper Companies Inc COO 280.00 279.68 39.30 16.35 % 16.48 %
TransUnion TRU 60.00 59.07 8.30 16.35 % 18.18 %
Henry Schein, Inc. HSIC 47.50 46.35 6.50 16.31 % 19.20 %
Cyberark Software Ltd CYBR 80.00 76.62 10.70 16.23 % 21.36 %
RBC Bearings Incorporated ROLL 115.00 111.85 15.50 16.09 % 19.36 %
Darling Ingredients Inc DAR 18.00 17.42 2.40 15.98 % 19.84 %
Leidos Holdings Inc LDOS 90.00 87.95 12.10 15.95 % 18.66 %
Axcelis Technologies Inc ACLS 17.50 16.78 2.30 15.88 % 20.86 %
e.l.f. Beauty Inc ELF 10.00 8.39 1.15 15.88 % 38.12 %
Healthequity Inc HQY 45.00 41.01 5.60 15.81 % 27.08 %
Westlake Chemical Corporation WLK 40.00 35.15 4.80 15.82 % 31.80 %
Methanex Corporation (USA) MEOH 15.00 13.20 1.80 15.79 % 31.58 %
Charles River Laboratories Intl. Inc CRL 120.00 118.75 16.10 15.68 % 16.90 %
Acuity Brands, Inc. AYI 75.00 74.91 10.00 15.41 % 15.54 %
Ethan Allen Interiors Inc. ETH 9.00 8.61 1.15 15.42 % 20.64 %
Metlife Inc MET 30.00 27.72 3.70 15.40 % 24.90 %
Grocery Outlet Holding Corp GO 35.00 34.50 4.60 15.38 % 17.06 %
J2 Global Inc JCOM 70.00 68.36 9.10 15.36 % 18.12 %
Viavi Solutions Inc VIAV 11.00 10.31 1.37 15.32 % 23.04 %
ProShares Ultra Health Care RXL 87.00 86.61 11.50 15.31 % 15.83 %
Alliancebernstein Holding LP AB 17.50 17.34 2.30 15.29 % 16.36 %
Proto Labs Inc PRLB 70.00 67.88 9.00 15.29 % 18.89 %
Insperity Inc NSP 35.00 30.98 4.10 15.25 % 30.21 %
United Therapeutics Corporation UTHR 95.00 92.48 12.20 15.20 % 18.34 %
Andersons Inc ANDE 17.50 17.12 2.25 15.13 % 17.69 %
Zimmer Biomet Holdings Inc ZBH 95.00 92.02 12.10 15.14 % 18.87 %
Sonos Inc SONO 10.00 7.99 1.05 15.13 % 44.09 %
Waters Corporation WAT 180.00 179.82 23.60 15.11 % 15.22 %
Asbury Automotive Group, Inc. ABG 45.00 42.00 5.50 15.07 % 23.29 %
Sun Communities Inc SUI 110.00 107.00 14.00 15.05 % 18.28 %
Sturm Ruger & Company Inc RGR 52.50 51.30 6.70 15.02 % 17.71 %
International Flavors & Fragrances Inc IFF 100.00 98.91 12.90 15.00 % 16.27 %
Aerojet Rocketdyne Holdings Inc AJRD 45.00 40.72 5.30 14.96 % 27.05 %
Essex Property Trust Inc ESS 195.00 190.95 24.80 14.93 % 17.36 %
Service Corporation International SCI 35.00 34.71 4.50 14.90 % 15.86 %
Magellan Health Inc MGLN 45.00 41.73 5.40 14.86 % 23.86 %
Vista Outdoor Inc VSTO 10.00 9.33 1.20 14.76 % 23.00 %
Broadcom Inc AVGO 240.00 234.25 29.90 14.63 % 17.45 %
Rockwell Automation ROK 150.00 146.75 18.70 14.60 % 17.14 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 34.00 33.90 4.30 14.53 % 14.86 %
Eastman Chemical Company EMN 47.50 45.06 5.70 14.48 % 20.68 %
Nuance Communications Inc. NUAN 16.00 15.81 2.00 14.48 % 15.86 %
Teradata Corporation TDC 22.50 20.61 2.60 14.44 % 24.93 %
Aecom ACM 27.50 26.18 3.30 14.42 % 20.19 %
Landstar System, Inc. LSTR 93.00 92.03 11.60 14.42 % 15.63 %
L3Harris Technologies Inc LHX 180.00 178.70 22.50 14.40 % 15.24 %
Chevron Corporation CVX 77.50 75.13 9.40 14.30 % 17.91 %
CACI International Inc CACI 210.00 200.73 24.90 14.16 % 19.43 %
Brink's Company BCO 45.00 43.67 5.40 14.11 % 17.59 %
Neurocrine Biosciences, Inc. NBIX 90.00 85.73 10.50 13.96 % 19.63 %
iShares Russell 2000 Index (ETF) IWM 105.00 104.62 12.80 13.94 % 14.35 %
Iqvia Holdings Inc IQV 105.00 102.70 12.50 13.86 % 16.41 %
Merit Medical Systems, Inc. MMSI 35.00 30.41 3.70 13.85 % 31.04 %
Verisign, Inc. VRSN 185.00 182.61 22.00 13.70 % 15.19 %
Helen of Troy Limited HELE 130.00 126.50 15.10 13.55 % 16.70 %
Acadia Healthcare Company Inc ACHC 17.50 15.52 1.85 13.54 % 28.06 %
Avery Dennison Corp AVY 95.00 93.52 11.00 13.33 % 15.12 %
Livevol Forward Russell 2000 Index RUT 1,060.00 1,054.01 124.00 13.33 % 13.98 %
Visa Inc V 155.00 151.85 17.80 13.28 % 15.63 %
Silk Road Medical Inc SILK 35.00 30.77 3.60 13.25 % 28.82 %
Tutor Perini Corp TPC 7.50 6.43 0.75 13.20 % 32.04 %
Altice USA Inc ATUS 23.00 21.91 2.55 13.17 % 18.80 %
Microsoft Corporation MSFT 155.00 153.82 17.90 13.17 % 14.04 %
Yum! Brands, Inc. YUM 65.00 63.30 7.35 13.14 % 16.18 %
T. Rowe Price Group Inc TROW 100.00 95.11 11.00 13.08 % 18.89 %
3M Co MMM 135.00 133.80 15.35 12.96 % 13.97 %
Shell Midstream Partners LP SHLX 10.00 9.27 1.05 12.77 % 21.65 %
Maxim Integrated Products Inc. MXIM 50.00 48.64 5.50 12.75 % 15.90 %
NuStar Energy L.P. NS 10.00 8.87 1.00 12.71 % 27.06 %
Guidewire Software Inc GWRE 75.00 74.00 8.30 12.63 % 14.16 %
Ecolab Inc. ECL 150.00 147.30 16.50 12.61 % 14.68 %
EQM Midstream Partners LP EQM 15.00 13.44 1.50 12.56 % 25.63 %
Cal-Maine Foods Inc CALM 42.50 40.49 4.50 12.50 % 18.09 %
Hill-Rom Holdings, Inc. HRC 110.00 105.01 11.60 12.42 % 17.76 %
Virtu Financial Inc VIRT 25.00 22.78 2.50 12.33 % 23.27 %
Holly Energy Partners, L.P. HEP 12.50 12.40 1.35 12.22 % 13.12 %
Boingo Wireless Inc WIFI 11.00 10.23 1.10 12.05 % 20.48 %
MicroStrategy Incorporated MSTR 115.00 112.22 12.00 11.97 % 14.75 %
FactSet Research Systems Inc. FDS 260.00 253.11 27.00 11.94 % 14.99 %
LivaNova PLC LIVN 45.00 42.16 4.50 11.95 % 19.49 %
Post Holdings Inc POST 90.00 86.16 9.20 11.95 % 16.94 %
Arch Coal Inc ARCH 35.00 30.98 3.30 11.92 % 26.45 %
SPDR S&P 500 ETF Trust SPY 249.00 248.21 26.36 11.88 % 12.24 %
S&P 500 Mini-SPX Options Index XSP 249.00 248.87 26.36 11.85 % 11.91 %
CVR Energy, Inc. CVI 15.00 14.21 1.50 11.80 % 18.02 %
Verint Systems Inc. VRNT 40.00 37.05 3.90 11.77 % 20.68 %
Horizon Therapeutics PLC HZNP 35.00 31.38 3.30 11.75 % 24.64 %
Ashland Global Holdings Inc. ASH 50.00 46.80 4.90 11.69 % 19.33 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 184.00 183.52 19.20 11.68 % 11.98 %
Cheniere Energy Partners LP CQP 28.00 27.76 2.90 11.67 % 12.63 %
Patterson Companies, Inc. PDCO 15.00 13.44 1.40 11.63 % 24.58 %
Standard & Poors 500 Index SPX 2,500.00 2,488.65 258.50 11.59 % 12.10 %
Apple Inc. AAPL 250.00 241.43 24.95 11.53 % 15.48 %
Monro Inc MNRO 45.00 40.78 4.20 11.48 % 23.02 %
Kaiser Aluminum Corp. KALU 65.00 60.27 6.20 11.47 % 20.21 %
CAI International Inc CAI 15.00 14.61 1.50 11.44 % 14.42 %
Steven Madden, Ltd. SHOO 22.50 20.52 2.10 11.40 % 22.15 %
M/I Homes Inc MHO 15.00 13.73 1.40 11.35 % 21.65 %
Alibaba Group Holding Ltd - ADR BABA 190.00 187.03 19.00 11.31 % 13.07 %
Valmont Industries, Inc. VMI 110.00 106.49 10.80 11.29 % 14.95 %
Tyler Technologies, Inc. TYL 290.00 283.47 28.70 11.27 % 13.83 %
Globus Medical Inc GMED 40.00 39.81 4.00 11.17 % 11.70 %
S&P 100 Index RTH OEX 1,160.00 1,151.57 115.30 11.13 % 11.94 %
Diageo plc (ADR) DEO 125.00 121.15 12.10 11.10 % 14.63 %
UltraShort Gold ProShares GLL 45.00 43.10 4.30 11.08 % 15.98 %
Motorola Solutions Inc MSI 130.00 126.62 12.60 11.05 % 14.02 %
Navient Corp NAVI 7.50 6.03 0.60 11.05 % 38.12 %
ProShares VIX Mid-Term Futures ETF VIXM 41.00 40.62 4.00 10.92 % 11.96 %
Nice Ltd (ADR) NICE 145.00 142.38 14.00 10.91 % 12.95 %
iShares Dow Jones US Health Care(ETF) IHF 155.00 153.01 15.00 10.87 % 12.31 %
iShares Russell 1000 Growth Index (ETF) IWF 145.00 144.50 14.10 10.81 % 11.20 %
Bottomline Technologies EPAY 35.00 31.90 3.10 10.76 % 21.53 %
1/100 Dow Jones Industrial Average DJX 215.00 210.53 20.40 10.73 % 13.08 %
Columbia Sportswear Company COLM 70.00 65.32 6.30 10.67 % 18.60 %
SPDR Dow Jones Industrial Average ETF DIA 215.00 210.66 20.25 10.63 % 12.91 %
Ingredion Inc INGR 80.00 76.21 7.30 10.59 % 16.09 %
Livevol Forward Russell 1000 Index RUI 1,375.00 1,359.01 130.00 10.58 % 11.88 %
iShares S&P 500 Index (ETF) IVV 249.56 248.95 23.70 10.52 % 10.79 %
Popular Inc BPOP 35.00 31.66 2.95 10.28 % 21.91 %
nVent Electric PLC NVT 17.50 15.03 1.40 10.27 % 28.39 %
S&P 100 Index (European Style) XEO 1,160.00 1,151.57 107.10 10.25 % 11.06 %
R1 RCM Inc RCM 10.00 8.08 0.75 10.23 % 36.43 %
Valvoline Inc VVV 12.50 12.20 1.10 9.91 % 12.61 %
Teekay LNG Partners L.P. TGP 10.00 9.00 0.80 9.76 % 21.95 %
Open Text Corp (USA) OTEX 35.00 34.01 3.00 9.67 % 12.87 %
Carlyle Group Inc CG 20.00 19.89 1.75 9.65 % 10.25 %
Life Storage Inc LSI 90.00 89.80 7.90 9.65 % 9.89 %
iShares MSCI Emerging Markets Indx (ETF) EEM 33.73 33.16 2.91 9.62 % 11.50 %
Quest Diagnostics Inc DGX 75.00 73.33 6.40 9.56 % 12.06 %
iShares S&P 100 Index (ETF) OEF 116.00 115.01 10.00 9.52 % 10.47 %
PepsiCo, Inc. PEP 125.00 124.67 10.75 9.44 % 9.73 %
Taylor Morrison Home Corp TMHC 10.00 8.20 0.70 9.33 % 33.33 %
AT&T Inc. T 28.00 27.47 2.34 9.31 % 11.42 %
Encompass Health Corp EHC 65.00 60.25 5.00 9.05 % 17.65 %
DTE Energy Co DTE 90.00 87.13 7.20 9.01 % 12.60 %
MSCI Emerging Markets Index Option MXEF 850.00 831.72 68.20 8.93 % 11.33 %
Washington Prime Group Inc WPG 2.50 0.61 0.05 8.93 % 346.43 %
iShares Russell 1000 Index (ETF) IWB 140.00 135.87 11.00 8.81 % 12.12 %
MSCI EAFE Index Option MXEA 1,500.00 1,487.08 120.20 8.79 % 9.74 %
International Business Machines Corp. IBM 110.00 106.39 8.50 8.68 % 12.37 %
National Grid plc (ADR) NGG 55.00 51.29 4.10 8.69 % 16.55 %
Republic Services, Inc. RSG 75.00 72.52 5.80 8.69 % 12.42 %
Mack Cali Realty Corp CLI 15.00 13.80 1.10 8.66 % 18.11 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 37.00 36.93 2.94 8.65 % 8.86 %
iShares MSCI ACWI Index Fund ACWI 60.00 59.95 4.70 8.51 % 8.61 %
Vanguard Emerging Markets Stock Index Fd VWO 33.00 32.70 2.55 8.46 % 9.45 %
Johnson & Johnson JNJ 135.00 134.08 10.35 8.36 % 9.11 %
Compass Diversified Holdings CODI 15.00 13.00 1.00 8.33 % 25.00 %
Bristol-Myers Squibb Co BMY 57.50 55.55 4.25 8.28 % 12.07 %
IHS Markit Ltd INFO 65.00 61.61 4.70 8.26 % 14.22 %
Brookfield Asset Management Inc BAM 30.00 28.93 2.20 8.23 % 12.23 %
FARO Technologies, Inc. FARO 45.00 40.15 3.00 8.08 % 21.13 %
Bank of Montreal (USA) BMO 50.00 47.36 3.50 7.98 % 14.00 %
Garrett Motion Inc GTX 5.00 2.71 0.20 7.95 % 98.81 %
O-I Glass Inc OI 6.00 5.61 0.40 7.68 % 15.16 %
iShares Russell 3000 Index (ETF) IWV 142.00 141.84 10.00 7.58 % 7.71 %
Ingersoll Rand Inc IR 25.00 23.49 1.65 7.55 % 14.47 %
Altria Group Inc MO 37.50 37.41 2.61 7.50 % 7.76 %
Liberty Global PLC LBTYA 17.50 15.79 1.10 7.49 % 19.13 %
Equity Commonwealth EQC 35.00 32.31 2.20 7.31 % 16.24 %
Talos Energy Inc TALO 7.50 5.99 0.40 7.16 % 34.17 %
Voya Financial Inc VOYA 40.00 36.97 2.45 7.10 % 15.87 %
Premier Inc PINC 35.00 31.30 2.05 7.01 % 19.66 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 20.00 19.95 1.30 6.97 % 7.24 %
Coca-Cola Co KO 45.00 43.84 2.74 6.67 % 9.49 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 170.00 168.53 10.50 6.64 % 7.58 %
SunOpta, Inc. (USA) STKL 2.50 1.69 0.10 6.29 % 57.23 %
iShares Russell 1000 Value Index (ETF) IWD 100.00 95.25 5.50 6.13 % 11.42 %
Vector Group Ltd VGR 10.00 8.71 0.50 6.09 % 21.80 %
iShares MSCI EAFE Index Fund (ETF) EFA 51.00 50.92 2.86 5.95 % 6.12 %
Financial Select Sector SPDR Fund XLF 20.00 19.63 1.10 5.94 % 7.93 %
Hexcel Corporation HXL 35.00 31.52 1.70 5.70 % 17.37 %
Triton International Ltd TRTN 30.00 25.92 1.40 5.71 % 22.35 %
TerraForm Power Inc TERP 15.00 14.71 0.75 5.37 % 7.45 %
Usa Compression Partners LP USAC 5.00 4.99 0.25 5.27 % 5.49 %
Ryder System, Inc. R 25.00 22.93 1.10 5.04 % 14.52 %
iShares iBoxx $ High Yid Corp Bond (ETF) HYG 74.00 73.58 3.20 4.55 % 5.14 %
China Petroleum & Chemical Corp (ADR) SNP 55.00 51.46 2.05 4.15 % 11.31 %
Ferro Corporation FOE 10.00 7.68 0.30 4.07 % 35.50 %
Zagg Inc ZAGG 3.00 2.73 0.10 3.80 % 14.07 %
Bitauto Hldg Ltd (ADR) BITA 12.50 10.11 0.35 3.59 % 28.07 %
Ultra Clean Holdings Inc UCTT 15.00 12.72 0.35 2.83 % 21.26 %
Aberdeen Standard Gold ETF Trust SGOL 16.00 15.63 0.40 2.63 % 5.06 %
CurrencyShares Canadian Dollar Trust FXC 70.00 69.73 1.70 2.50 % 2.90 %
Waddell & Reed Financial, Inc. WDR 12.50 10.98 0.25 2.33 % 16.50 %
iShares Barclays TIPS Bond Fund (ETF) TIP 122.00 121.29 2.65 2.23 % 2.83 %
Tegna Inc TGNA 11.00 10.12 0.20 2.02 % 10.89 %
LogMeIn Inc LOGM 85.00 82.98 1.50 1.84 % 4.32 %
Newmark Group Inc NMRK 5.00 2.86 0.05 1.78 % 77.94 %
iShares Barclays 10-20 Year Treasury Bond Fund TLH 170.00 169.31 2.80 1.68 % 2.10 %
iShares Barclays 7-10 Year Trasry Bnd Fd IEF 122.00 121.92 1.55 1.29 % 1.35 %
Tanger Factory Outlet Centers Inc. SKT 5.00 4.25 0.05 1.19 % 19.19 %
iShares Lehman MBS Fixed-Rate Bond MBB 111.00 110.08 1.20 1.10 % 1.94 %
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.