In the Money Covered Calls for 12/24/2020 - 19 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 |
|---|---|---|---|---|---|---|
| AURORA CANNABIS INC. | ACB | 11,00 | 11,22 | 1,91 | 9,31 | 18,15 % |
| GameStop Corp. | GME | 16,00 | 16,12 | 2,52 | 13,60 | 17,65 % |
| Blink Charging Co | BLNK | 22,50 | 22,70 | 3,00 | 19,70 | 14,22 % |
| Moderna Inc | MRNA | 155,00 | 157,27 | 20,65 | 136,62 | 13,46 % |
| Nio Inc - ADR | NIO | 45,00 | 45,34 | 5,50 | 39,84 | 12,95 % |
| AMC Entertainment Holdings Inc | AMC | 3,50 | 3,63 | 0,52 | 3,11 | 12,54 % |
| Inovio Pharmaceuticals Inc | INO | 12,00 | 12,50 | 1,65 | 10,85 | 10,60 % |
| Eastman Kodak Company | KODK | 7,00 | 7,22 | 0,85 | 6,37 | 9,89 % |
| ProShares Ultra VIX Short-Term Futures ETF | UVXY | 11,00 | 11,33 | 1,28 | 10,05 | 9,45 % |
| Novavax, Inc. | NVAX | 129,00 | 129,12 | 11,20 | 117,92 | 9,40 % |
| Dave & Buster's Entertainment Inc | PLAY | 26,00 | 26,34 | 2,45 | 23,89 | 8,83 % |
| Plug Power Inc | PLUG | 23,50 | 23,84 | 2,22 | 21,62 | 8,70 % |
| Overstock.com Inc | OSTK | 62,50 | 62,90 | 5,30 | 57,60 | 8,51 % |
| Pfizer Inc. | PFE | 40,00 | 40,10 | 3,10 | 37,00 | 8,11 % |
| Direxion Daily S&P Biotech Bull 3X Shares | LABU | 87,50 | 87,71 | 6,50 | 81,21 | 7,75 % |
| Direxion Daily Junior Gold Miners Index Bull 3X Shares | JNUG | 109,00 | 109,74 | 8,40 | 101,34 | 7,56 % |
| APHRIA INC | APHA | 8,00 | 8,42 | 0,98 | 7,44 | 7,53 % |
| American Airlines Group Inc | AAL | 16,00 | 16,08 | 1,19 | 14,89 | 7,45 % |
| Direxion Daily Small Cap Bear 3X Shares | TZA | 8,50 | 8,56 | 0,65 | 7,91 | 7,46 % |
| Cloudera Inc | CLDR | 11,50 | 11,59 | 0,88 | 10,71 | 7,38 % |
| Apache Corporation | APA | 13,50 | 13,74 | 1,16 | 12,58 | 7,31 % |
| Fossil Group Inc | FOSL | 11,00 | 11,21 | 0,95 | 10,26 | 7,21 % |
| BlackBerry Ltd | BB | 7,00 | 7,46 | 0,93 | 6,53 | 7,20 % |
| Direxion Daily Junior Gold Miners Index Bear 3X Shares | JDST | 11,00 | 11,27 | 1,00 | 10,27 | 7,11 % |
| Chewy Inc | CHWY | 72,50 | 72,65 | 4,95 | 67,70 | 7,09 % |
| Bed Bath & Beyond Inc. | BBBY | 19,50 | 19,56 | 1,34 | 18,22 | 7,03 % |
| Direxion Daily Gold Miners Bull 3X Shares | NUGT | 67,00 | 67,34 | 4,70 | 62,64 | 6,97 % |
| Carnival Corp | CCL | 22,00 | 22,88 | 2,31 | 20,57 | 6,95 % |
| Crispr Therapeutics AG | CRSP | 140,00 | 140,44 | 9,50 | 130,94 | 6,92 % |
| Penn National Gaming, Inc | PENN | 71,50 | 71,67 | 4,80 | 66,87 | 6,93 % |
| Fastly Inc | FSLY | 82,50 | 82,81 | 5,60 | 77,21 | 6,85 % |
| Clovis Oncology Inc | CLVS | 5,00 | 5,42 | 0,74 | 4,68 | 6,84 % |
| GoPro Inc | GPRO | 8,00 | 8,12 | 0,63 | 7,49 | 6,81 % |
| Norwegian Cruise Line Holdings Ltd | NCLH | 25,00 | 25,42 | 2,01 | 23,41 | 6,79 % |
| Direxion Energy Bull 3X Shares | ERX | 14,50 | 14,68 | 1,10 | 13,58 | 6,77 % |
| Direxion Daily Brazil Bull 3X Shares | BRZU | 106,00 | 106,02 | 6,65 | 99,37 | 6,67 % |
| Continental Resources, Inc. | CLR | 16,00 | 16,05 | 1,05 | 15,00 | 6,67 % |
| Peloton Interactive Inc | PTON | 116,00 | 116,20 | 7,45 | 108,75 | 6,67 % |
| Nordstrom, Inc. | JWN | 29,00 | 29,52 | 2,29 | 27,23 | 6,50 % |
| Terra Nova Holding Ltd (Bermuda) | TNA | 54,00 | 54,61 | 3,90 | 50,71 | 6,49 % |
| Docusign Inc | DOCU | 230,00 | 231,01 | 14,90 | 216,11 | 6,43 % |
| Mongodb Inc | MDB | 270,00 | 271,58 | 17,70 | 253,88 | 6,35 % |
| Direxion Daily Gold Miners Bear 3X Shares | DUST | 21,00 | 21,18 | 1,42 | 19,76 | 6,28 % |
| Coupa Software Inc | COUP | 317,50 | 319,08 | 20,20 | 298,88 | 6,23 % |
| iPath Series B S&P 500 VIX Short-Term Futures ETN | VXX | 17,00 | 17,41 | 1,40 | 16,01 | 6,20 % |
| Fluor Corporation (NEW) | FLR | 17,50 | 17,98 | 1,50 | 16,48 | 6,19 % |
| Camping World Holdings Inc | CWH | 30,00 | 30,21 | 1,95 | 28,26 | 6,16 % |
| Pinduoduo Inc - ADR | PDD | 145,00 | 145,16 | 8,55 | 136,61 | 6,14 % |
| Carvana Co | CVNA | 227,50 | 227,91 | 13,35 | 214,56 | 6,03 % |
| ProShares UltraPro QQQ | TQQQ | 165,00 | 165,50 | 9,85 | 155,65 | 6,01 % |
| Kohl's Corporation | KSS | 38,50 | 38,64 | 2,29 | 36,35 | 5,91 % |
| Macy's Inc | M | 11,00 | 11,23 | 0,84 | 10,39 | 5,87 % |
| Direxion Daily Financial Bull 3X Shares | FAS | 55,00 | 55,01 | 3,05 | 51,96 | 5,85 % |
| Direxion Daily S&P Biotech Bear 3X Shares | LABD | 30,00 | 30,90 | 2,55 | 28,35 | 5,82 % |
| Caesars Entertainment Inc | CZR | 71,00 | 71,15 | 4,00 | 67,15 | 5,73 % |
| ProShares VIX Short-Term Futures ETF | VIXY | 14,00 | 14,26 | 1,00 | 13,26 | 5,58 % |
| Canadian Solar Inc. | CSIQ | 40,00 | 40,39 | 2,50 | 37,89 | 5,57 % |
| 3D Systems Corporation | DDD | 10,00 | 10,14 | 0,65 | 9,49 | 5,37 % |
| First Majestic Silver Corp. | AG | 11,00 | 11,02 | 0,58 | 10,44 | 5,36 % |
| Lumber Liquidators Holdings Inc | LL | 28,50 | 28,75 | 1,70 | 27,05 | 5,36 % |
| Constellium SE | CSTM | 13,00 | 13,04 | 0,70 | 12,34 | 5,35 % |
| Editas Medicine Inc | EDIT | 33,00 | 33,23 | 1,90 | 31,33 | 5,33 % |
| Abercrombie & Fitch Co. | ANF | 21,00 | 21,14 | 1,20 | 19,94 | 5,32 % |
| Halliburton Company | HAL | 18,00 | 18,02 | 0,93 | 17,09 | 5,32 % |
| Occidental Petroleum Corporation | OXY | 16,00 | 16,39 | 1,20 | 15,19 | 5,33 % |
| ProShares UltraPro Short QQQ | SQQQ | 16,50 | 16,86 | 1,20 | 15,66 | 5,33 % |
| Direxion Technology Bear 3X Shares | TECS | 10,00 | 10,04 | 0,55 | 9,49 | 5,32 % |
| Beyond Meat Inc | BYND | 139,00 | 139,35 | 7,35 | 132,00 | 5,30 % |
| Applied Optoelectronics Inc | AAOI | 8,00 | 8,20 | 0,60 | 7,60 | 5,26 % |
| Canopy Growth Corporation | CGC | 28,00 | 28,60 | 2,00 | 26,60 | 5,26 % |
| Range Resources Corp. | RRC | 6,50 | 6,92 | 0,74 | 6,17 | 5,26 % |
| Capri Holdings Ltd | CPRI | 38,50 | 38,79 | 2,20 | 36,59 | 5,22 % |
| Ciena Corporation | CIEN | 46,50 | 46,52 | 2,31 | 44,21 | 5,18 % |
| Groupon Inc | GRPN | 31,00 | 31,86 | 2,38 | 29,48 | 5,16 % |
| Gap Inc | GPS | 21,00 | 21,20 | 1,21 | 19,99 | 5,05 % |
| Lululemon Athletica Inc | LULU | 375,00 | 375,41 | 18,30 | 357,11 | 5,01 % |
| Direxion Daily Financial Bear 3X Shares | FAZ | 8,00 | 8,12 | 0,50 | 7,62 | 4,99 % |
| Alcoa Corp | AA | 22,00 | 22,03 | 1,07 | 20,96 | 4,96 % |
| Ultra DJ-AIG Crude Oil ProShares | UCO | 32,00 | 32,49 | 2,00 | 30,49 | 4,95 % |
| Alliance Data Systems Corporation | ADS | 82,00 | 82,46 | 4,30 | 78,16 | 4,91 % |
| Ambarella Inc | AMBA | 88,00 | 88,49 | 4,60 | 83,89 | 4,90 % |
| LYFT Inc | LYFT | 42,50 | 43,10 | 2,58 | 40,52 | 4,89 % |
| Marvell Technology Group Ltd. | MRVL | 45,00 | 45,42 | 2,51 | 42,91 | 4,87 % |
| CarMax, Inc | KMX | 96,00 | 96,26 | 4,70 | 91,56 | 4,85 % |
| FedEx Corporation | FDX | 292,50 | 292,70 | 13,60 | 279,10 | 4,80 % |
| Coty Inc | COTY | 7,00 | 7,53 | 0,85 | 6,68 | 4,79 % |
| Marathon Petroleum Corp | MPC | 41,00 | 41,01 | 1,86 | 39,15 | 4,73 % |
| Marathon Oil Corporation | MRO | 6,00 | 6,18 | 0,45 | 5,73 | 4,71 % |
| Pinterest Inc | PINS | 69,00 | 69,69 | 3,80 | 65,89 | 4,72 % |
| First Solar, Inc. | FSLR | 88,50 | 88,83 | 4,30 | 84,53 | 4,70 % |
| Devon Energy Corp | DVN | 15,00 | 15,31 | 0,98 | 14,33 | 4,68 % |
| Direxion Daily China Bull 3x Shares | YINN | 20,00 | 20,26 | 1,15 | 19,11 | 4,66 % |
| Pioneer Natural Resources Co | PXD | 105,00 | 105,36 | 5,00 | 100,36 | 4,62 % |
| Community Health Systems Inc | CYH | 7,50 | 7,92 | 0,75 | 7,17 | 4,60 % |
| Crowdstrike Holdings Inc | CRWD | 160,00 | 161,17 | 8,15 | 153,02 | 4,56 % |
| Hess Corp. | HES | 51,00 | 51,01 | 2,23 | 48,78 | 4,55 % |
| Energy Transfer LP | ET | 6,50 | 6,54 | 0,32 | 6,22 | 4,50 % |
| Canada Goose Holdings inc. | GOOS | 32,00 | 32,15 | 1,53 | 30,62 | 4,51 % |
| Advanced Micro Devices, Inc. | AMD | 92,00 | 92,31 | 4,25 | 88,06 | 4,47 % |
| Boeing Co | BA | 235,00 | 237,35 | 12,40 | 224,95 | 4,47 % |
| ConocoPhillips | COP | 41,00 | 41,20 | 1,95 | 39,25 | 4,46 % |
| Phillips 66 | PSX | 65,00 | 65,02 | 2,80 | 62,22 | 4,47 % |
| EOG Resources Inc | EOG | 48,00 | 48,17 | 2,21 | 45,96 | 4,44 % |
| iRobot Corporation | IRBT | 78,00 | 78,10 | 3,40 | 74,70 | 4,42 % |
| Cree, Inc. | CREE | 91,50 | 91,76 | 4,10 | 87,66 | 4,38 % |
| Petroleo Brasileiro SA Petrobras (ADR) | PBR | 10,50 | 10,56 | 0,50 | 10,06 | 4,37 % |
| ACADIA Pharmaceuticals Inc. | ACAD | 53,00 | 53,29 | 2,50 | 50,79 | 4,35 % |
| Etsy Inc | ETSY | 152,50 | 154,74 | 8,60 | 146,14 | 4,35 % |
| L Brands Inc | LB | 38,00 | 38,36 | 1,90 | 36,46 | 4,22 % |
| ProShares Trust | UPRO | 71,50 | 71,83 | 3,20 | 68,63 | 4,18 % |
| Genworth Financial Inc | GNW | 4,50 | 4,70 | 0,38 | 4,32 | 4,17 % |
| Infinera Corp. | INFN | 8,50 | 8,56 | 0,40 | 8,16 | 4,17 % |
| SPDR S&P Oil & Gas Explore & Prod. (ETF) | XOP | 56,00 | 56,30 | 2,49 | 53,81 | 4,07 % |
| HollyFrontier Corp | HFC | 26,00 | 26,89 | 1,90 | 24,99 | 4,04 % |
| Alpha Pro Tech, Ltd. | APT | 12,00 | 12,28 | 0,74 | 11,54 | 4,03 % |
| Okta Inc | OKTA | 240,00 | 242,23 | 11,50 | 230,73 | 4,02 % |
| Match Group Inc | MTCH | 140,00 | 140,13 | 5,50 | 134,63 | 3,99 % |
| Cleveland-Cliffs Inc | CLF | 11,50 | 11,99 | 0,93 | 11,06 | 3,98 % |
| Delta Air Lines, Inc. | DAL | 42,00 | 42,96 | 2,57 | 40,39 | 3,99 % |
| Jabil Inc | JBL | 39,50 | 39,54 | 1,55 | 37,99 | 3,97 % |
| DISH Network Corp | DISH | 37,00 | 37,18 | 1,59 | 35,59 | 3,96 % |
| Foot Locker, Inc. | FL | 40,50 | 40,82 | 1,85 | 38,97 | 3,93 % |
| Cronos Group Inc. | CRON | 8,50 | 8,79 | 0,61 | 8,18 | 3,91 % |
| JD.Com Inc(ADR) | JD | 86,00 | 86,27 | 3,50 | 82,77 | 3,90 % |
| Lennar Corporation | LEN | 75,00 | 75,41 | 3,20 | 72,21 | 3,86 % |
| Olin Corporation | OLN | 21,50 | 21,90 | 1,20 | 20,70 | 3,86 % |
| EXACT Sciences Corporation | EXAS | 130,00 | 130,73 | 5,55 | 125,18 | 3,85 % |
| Freeport-McMoRan Inc | FCX | 24,00 | 24,38 | 1,27 | 23,11 | 3,85 % |
| Nutanix Inc | NTNX | 27,50 | 27,96 | 1,47 | 26,49 | 3,81 % |
| Guggenheim Solar ETF | TAN | 81,00 | 81,13 | 3,10 | 78,03 | 3,81 % |
| General Motors Company | GM | 44,00 | 44,11 | 1,70 | 42,41 | 3,75 % |
| IQIYI Inc | IQ | 22,50 | 22,84 | 1,15 | 21,69 | 3,76 % |
| MGM Resorts International | MGM | 29,00 | 29,92 | 1,97 | 27,95 | 3,76 % |
| Momo Inc (ADR) | MOMO | 13,50 | 13,82 | 0,81 | 13,01 | 3,77 % |
| Mercadolibre Inc | MELI | 1.555,00 | 1.560,00 | 61,00 | 1.499,00 | 3,74 % |
| Expedia Group Inc | EXPE | 127,00 | 127,45 | 5,00 | 122,45 | 3,72 % |
| American Eagle Outfitters Inc | AEO | 18,50 | 18,89 | 1,05 | 17,84 | 3,70 % |
| Concho Resources Inc | CXO | 59,50 | 59,98 | 2,60 | 57,38 | 3,69 % |
| Atlassian Corporation PLC | TEAM | 225,00 | 226,19 | 9,20 | 216,99 | 3,69 % |
| National-Oilwell Varco, Inc. | NOV | 13,00 | 13,44 | 0,90 | 12,54 | 3,67 % |
| NVIDIA Corporation | NVDA | 535,00 | 536,12 | 20,00 | 516,12 | 3,66 % |
| CF Industries Holdings, Inc. | CF | 38,00 | 38,13 | 1,45 | 36,68 | 3,60 % |
| Harley-Davidson Inc | HOG | 39,00 | 39,50 | 1,85 | 37,65 | 3,59 % |
| Adobe Inc | ADBE | 482,50 | 484,65 | 18,70 | 465,95 | 3,55 % |
| Capital One Financial Corp. | COF | 91,00 | 91,29 | 3,40 | 87,89 | 3,54 % |
| HUYA Inc - ADR | HUYA | 19,00 | 19,40 | 1,05 | 18,35 | 3,54 % |
| Marriott International Inc | MAR | 132,00 | 132,38 | 4,90 | 127,48 | 3,55 % |
| Mosaic Co | MOS | 21,00 | 21,22 | 0,94 | 20,28 | 3,55 % |
| Cameco Corp (USA) | CCJ | 10,00 | 10,09 | 0,43 | 9,66 | 3,52 % |
| PulteGroup, Inc. | PHM | 43,00 | 43,16 | 1,60 | 41,56 | 3,46 % |
| General Electric Company | GE | 10,50 | 10,60 | 0,45 | 10,15 | 3,45 % |
| NewAge, Inc. | NBEV | 3,00 | 3,30 | 0,40 | 2,90 | 3,45 % |
| ArcelorMittal SA (ADR) | MT | 20,00 | 20,40 | 1,06 | 19,34 | 3,41 % |
| ON Semiconductor Corp | ON | 29,00 | 29,10 | 1,05 | 28,05 | 3,39 % |
| Las Vegas Sands Corp. | LVS | 58,00 | 58,69 | 2,58 | 56,11 | 3,37 % |
| Lumentum Holdings Inc | LITE | 87,50 | 87,96 | 3,30 | 84,66 | 3,35 % |
| Nokia Oyj (ADR) | NOK | 4,00 | 4,02 | 0,15 | 3,87 | 3,36 % |
| Papa John's Int'l, Inc. | PZZA | 81,00 | 81,06 | 2,70 | 78,36 | 3,37 % |
| LyondellBasell Industries NV | LYB | 85,00 | 85,65 | 3,40 | 82,25 | 3,34 % |
| Apollo Global Management Inc | APO | 46,50 | 46,60 | 1,60 | 45,00 | 3,33 % |
| Five Below Inc | FIVE | 162,50 | 162,85 | 5,60 | 157,25 | 3,34 % |
| Barrick Gold Corp (USA) | GOLD | 23,50 | 23,61 | 0,86 | 22,75 | 3,30 % |
| Netflix Inc | NFLX | 497,50 | 497,72 | 16,10 | 481,62 | 3,30 % |
| Align Technology, Inc. | ALGN | 510,00 | 511,87 | 18,00 | 493,87 | 3,27 % |
| Bausch Health Companies Inc | BHC | 19,00 | 19,24 | 0,84 | 18,40 | 3,26 % |
| Flex Ltd | FLEX | 16,50 | 16,68 | 0,70 | 15,98 | 3,25 % |
| Citigroup Inc | C | 56,50 | 56,59 | 1,86 | 54,73 | 3,23 % |
| Exxon Mobil Corporation | XOM | 40,00 | 40,23 | 1,48 | 38,75 | 3,24 % |
| D. R. Horton Inc | DHI | 72,00 | 72,36 | 2,61 | 69,75 | 3,23 % |
| Micron Technology, Inc. | MU | 69,00 | 69,90 | 3,05 | 66,85 | 3,22 % |
| Nektar Therapeutics | NKTR | 17,00 | 17,07 | 0,60 | 16,47 | 3,22 % |
| Mattel Inc | MAT | 15,50 | 15,57 | 0,55 | 15,02 | 3,20 % |
| ProShares Short VIX Short-Term Futures ETF | SVXY | 41,00 | 41,08 | 1,35 | 39,73 | 3,20 % |
| Discover Financial Services | DFS | 80,00 | 80,84 | 3,30 | 77,54 | 3,17 % |
| Applied Materials, Inc. | AMAT | 86,00 | 86,12 | 2,74 | 83,38 | 3,14 % |
| Energy Select Sector SPDR (ETF) | XLE | 38,50 | 38,54 | 1,21 | 37,33 | 3,13 % |
| Nike Inc | NKE | 136,00 | 136,98 | 5,10 | 131,88 | 3,12 % |
| Booking Holdings Inc | BKNG | 2.095,00 | 2.097,40 | 65,50 | 2.031,90 | 3,11 % |
| Goodyear Tire & Rubber Co | GT | 10,00 | 10,50 | 0,80 | 9,70 | 3,09 % |
| KLA Corp | KLAC | 257,50 | 257,66 | 7,90 | 249,76 | 3,10 % |
| Lam Research Corporation | LRCX | 482,50 | 484,07 | 16,00 | 468,07 | 3,08 % |
| NetEase Inc (ADR) | NTES | 87,50 | 87,83 | 2,95 | 84,88 | 3,09 % |
| Baidu Inc (ADR) | BIDU | 144,00 | 144,12 | 4,40 | 139,72 | 3,06 % |
| Biogen Inc | BIIB | 242,50 | 244,19 | 8,90 | 235,29 | 3,06 % |
| Cyberark Software Ltd | CYBR | 114,00 | 114,52 | 3,90 | 110,61 | 3,06 % |
| Facebook Inc | FB | 280,00 | 281,69 | 10,00 | 271,69 | 3,06 % |
| Microchip Technology Inc. | MCHP | 138,00 | 138,51 | 4,60 | 133,91 | 3,05 % |
| Campbell Soup Company | CPB | 48,50 | 48,74 | 1,65 | 47,09 | 2,99 % |
| Chevron Corporation | CVX | 89,00 | 89,84 | 3,40 | 86,44 | 2,96 % |
| Centene Corp | CNC | 63,50 | 63,68 | 1,99 | 61,69 | 2,93 % |
| Kinross Gold Corporation (USA) | KGC | 7,00 | 7,30 | 0,50 | 6,80 | 2,94 % |
| American Express Company | AXP | 123,00 | 123,11 | 3,60 | 119,51 | 2,92 % |
| Alibaba Group Holding Ltd - ADR | BABA | 265,00 | 266,91 | 9,45 | 257,46 | 2,93 % |
| HCA Healthcare Inc | HCA | 152,50 | 152,76 | 4,60 | 148,16 | 2,93 % |
| Burlington Stores Inc | BURL | 227,50 | 229,25 | 8,20 | 221,05 | 2,92 % |
| Broadcom Inc | AVGO | 397,50 | 399,79 | 13,50 | 386,29 | 2,90 % |
| BP plc (ADR) | BP | 21,00 | 21,37 | 0,96 | 20,41 | 2,89 % |
| Cirrus Logic, Inc. | CRUS | 79,00 | 79,68 | 2,90 | 76,78 | 2,89 % |
| Eli Lilly And Co | LLY | 144,00 | 144,10 | 4,15 | 139,95 | 2,89 % |
| Cheniere Energy, Inc. | LNG | 58,00 | 58,32 | 1,95 | 56,37 | 2,89 % |
| FireEye Inc | FEYE | 15,00 | 15,30 | 0,72 | 14,58 | 2,88 % |
| PNC Financial Services Group Inc | PNC | 141,00 | 141,25 | 4,20 | 137,05 | 2,88 % |
| Autodesk, Inc. | ADSK | 275,00 | 277,34 | 10,00 | 267,34 | 2,87 % |
| NetApp Inc. | NTAP | 58,00 | 58,49 | 2,10 | 56,39 | 2,86 % |
| Amazon.com, Inc. | AMZN | 3.185,00 | 3.188,66 | 91,10 | 3.097,56 | 2,82 % |
| Best Buy Co Inc | BBY | 106,00 | 106,53 | 3,45 | 103,08 | 2,83 % |
| Dicks Sporting Goods Inc | DKS | 56,50 | 57,00 | 2,05 | 54,95 | 2,82 % |
| Newmont Corporation | NEM | 59,50 | 59,52 | 1,65 | 57,87 | 2,82 % |
| Paypal Holdings Inc | PYPL | 212,50 | 214,68 | 8,00 | 206,68 | 2,82 % |
| ProShares UltraShort S&P500 (ETF) | SDS | 13,00 | 13,04 | 0,40 | 12,64 | 2,81 % |
| iShares Silver Trust (ETF) | SLV | 22,00 | 22,43 | 1,03 | 21,40 | 2,80 % |
| Dropbox Inc | DBX | 20,00 | 20,24 | 0,78 | 19,46 | 2,77 % |
| Enterprise Products Partners L.P. | EPD | 20,00 | 20,11 | 0,65 | 19,46 | 2,77 % |
| F5 Networks, Inc. | FFIV | 162,50 | 162,64 | 4,50 | 158,14 | 2,76 % |
| NXP Semiconductors NV | NXPI | 157,50 | 158,81 | 5,55 | 153,26 | 2,77 % |
| Oracle Corporation | ORCL | 59,00 | 59,28 | 1,87 | 57,41 | 2,77 % |
| ProShares Ultra S&P500 (ETF) | SSO | 87,00 | 87,35 | 2,70 | 84,65 | 2,78 % |
| Himax Technologies, Inc. (ADR) | HIMX | 6,00 | 6,49 | 0,65 | 5,84 | 2,74 % |
| AutoZone, Inc. | AZO | 1.152,50 | 1.153,14 | 31,10 | 1.122,04 | 2,71 % |
| Fiserv Inc | FISV | 116,00 | 116,04 | 3,10 | 112,94 | 2,71 % |
| International Paper Co | IP | 48,00 | 48,24 | 1,50 | 46,74 | 2,70 % |
| DuPont de Nemours Inc | DD | 64,00 | 64,18 | 1,85 | 62,33 | 2,68 % |
| Anheuser Busch Inbev NV (ADR) | BUD | 68,50 | 68,90 | 2,18 | 66,72 | 2,67 % |
| Fox Corp | FOXA | 30,00 | 30,32 | 1,10 | 29,22 | 2,67 % |
| PG&E Corporation | PCG | 12,50 | 12,60 | 0,42 | 12,18 | 2,67 % |
| Deere & Company | DE | 252,50 | 252,61 | 6,65 | 245,96 | 2,66 % |
| Arista Networks Inc | ANET | 267,50 | 269,70 | 9,10 | 260,60 | 2,65 % |
| Cigna Corp | CI | 212,50 | 213,39 | 6,35 | 207,04 | 2,64 % |
| Dow Inc | DOW | 53,00 | 53,60 | 1,96 | 51,64 | 2,63 % |
| HSBC Holdings plc (ADR) | HSBC | 28,00 | 28,17 | 0,89 | 27,28 | 2,64 % |
| Illumina, Inc. | ILMN | 345,00 | 346,21 | 10,10 | 336,11 | 2,64 % |
| Electronic Arts Inc. | EA | 128,00 | 128,38 | 3,65 | 124,73 | 2,62 % |
| Ford Motor Company | F | 9,00 | 9,21 | 0,44 | 8,77 | 2,62 % |
| Hasbro, Inc. | HAS | 92,50 | 92,65 | 2,50 | 90,15 | 2,61 % |
| Molson Coors Beverage Co | TAP | 46,50 | 46,67 | 1,35 | 45,32 | 2,60 % |
| Chipotle Mexican Grill, Inc. | CMG | 1.307,50 | 1.308,10 | 33,60 | 1.274,50 | 2,59 % |
| Cummins Inc. | CMI | 220,00 | 220,25 | 5,80 | 214,45 | 2,59 % |
| Palo Alto Networks Inc | PANW | 295,00 | 296,51 | 8,95 | 287,56 | 2,59 % |
| Apple Inc. | AAPL | 122,00 | 122,94 | 4,00 | 118,94 | 2,57 % |
| Alexion Pharmaceuticals, Inc. | ALXN | 121,00 | 121,06 | 3,10 | 117,96 | 2,58 % |
| Deutsche Bank AG (USA) | DB | 11,50 | 11,77 | 0,56 | 11,21 | 2,59 % |
| eBay Inc | EBAY | 50,00 | 50,28 | 1,54 | 48,74 | 2,59 % |
| Morgan Stanley | MS | 63,50 | 64,07 | 2,16 | 61,91 | 2,57 % |
| Mastercard Inc | MA | 335,00 | 335,27 | 8,60 | 326,67 | 2,55 % |
| Cboe Global Markets Inc | CBOE | 93,00 | 93,10 | 2,40 | 90,70 | 2,54 % |
| AstraZeneca plc (ADR) | AZN | 52,50 | 52,81 | 1,60 | 51,21 | 2,52 % |
| Dollar Tree, Inc. | DLTR | 112,00 | 112,09 | 2,83 | 109,26 | 2,51 % |
| Intel Corporation | INTC | 51,00 | 51,02 | 1,27 | 49,75 | 2,51 % |
| Corning Incorporated | GLW | 37,00 | 37,12 | 1,02 | 36,10 | 2,49 % |
| Plains All American Pipeline, L.P. | PAA | 8,50 | 8,99 | 0,70 | 8,29 | 2,48 % |
| KKR & Co Inc | KKR | 39,00 | 39,21 | 1,15 | 38,06 | 2,47 % |
| QUALCOMM, Inc. | QCOM | 149,00 | 149,85 | 4,45 | 145,40 | 2,48 % |
| Hecla Mining Company | HL | 5,00 | 5,08 | 0,20 | 4,88 | 2,46 % |
| Intuit Inc. | INTU | 362,50 | 363,70 | 9,90 | 353,80 | 2,46 % |
| JPMorgan Chase & Co. | JPM | 121,00 | 121,24 | 3,15 | 118,09 | 2,46 % |
| Alerian MLP | AMLP | 27,00 | 27,32 | 0,96 | 26,36 | 2,43 % |
| iShares MSCI Brazil Index (ETF) | EWZ | 35,00 | 35,49 | 1,32 | 34,17 | 2,43 % |
| Intuitive Surgical, Inc. | ISRG | 757,50 | 759,02 | 19,40 | 739,62 | 2,42 % |
| Liberty Global Inc | LBTYK | 23,50 | 23,55 | 0,60 | 22,95 | 2,42 % |
| Nutrien Ltd. | NTR | 49,00 | 49,29 | 1,45 | 47,84 | 2,42 % |
| AmerisourceBergen Corp. | ABC | 101,00 | 101,53 | 2,90 | 98,63 | 2,40 % |
| Anthem Inc | ANTM | 322,50 | 323,29 | 8,30 | 314,99 | 2,38 % |
| iShares Dow Jones US Home Const. (ETF) | ITB | 55,00 | 55,42 | 1,70 | 53,72 | 2,38 % |
| McKesson Corporation | MCK | 177,50 | 179,16 | 5,80 | 173,36 | 2,39 % |
| Edwards Lifesciences Corp | EW | 83,00 | 83,58 | 2,50 | 81,08 | 2,37 % |
| Goldman Sachs Group Inc | GS | 235,00 | 235,62 | 6,00 | 229,62 | 2,34 % |
| Humana Inc | HUM | 402,50 | 403,90 | 10,50 | 393,40 | 2,31 % |
| Boston Scientific Corporation | BSX | 33,50 | 33,80 | 1,05 | 32,75 | 2,29 % |
| Cardinal Health Inc | CAH | 55,00 | 55,42 | 1,65 | 53,77 | 2,29 % |
| Akamai Technologies, Inc. | AKAM | 104,00 | 104,14 | 2,45 | 101,69 | 2,27 % |
| Activision Blizzard, Inc. | ATVI | 78,50 | 78,79 | 2,04 | 76,75 | 2,28 % |
| Bank of America Corp | BAC | 28,50 | 28,91 | 1,04 | 27,87 | 2,26 % |
| Davita Inc | DVA | 105,00 | 105,42 | 2,75 | 102,67 | 2,27 % |
| Alphabet Inc | GOOGL | 1.822,50 | 1.823,22 | 41,00 | 1.782,22 | 2,26 % |
| iShares Russell 2000 Index (ETF) | IWM | 183,00 | 183,92 | 4,94 | 178,98 | 2,25 % |
| Nucor Corporation | NUE | 54,00 | 54,81 | 2,00 | 52,81 | 2,25 % |
| Global X FTSE Greece 20 ETF | GREK | 25,00 | 25,16 | 0,70 | 24,46 | 2,23 % |
| PPG Industries, Inc. | PPG | 145,00 | 145,53 | 3,70 | 141,83 | 2,24 % |
| ASML Holding NV (ADR) | ASML | 450,00 | 452,36 | 12,10 | 440,26 | 2,21 % |
| GrubHub Inc | GRUB | 70,00 | 70,23 | 1,75 | 68,48 | 2,22 % |
| CSX Corporation | CSX | 90,00 | 90,43 | 2,36 | 88,07 | 2,19 % |
| Citrix Systems, Inc. | CTXS | 127,00 | 127,87 | 3,60 | 124,27 | 2,20 % |
| Emerson Electric Co. | EMR | 75,00 | 75,47 | 2,08 | 73,39 | 2,19 % |
| Hanesbrands Inc. | HBI | 14,00 | 14,40 | 0,70 | 13,70 | 2,19 % |
| Cognizant Technology Solutions Corp | CTSH | 78,50 | 78,79 | 1,95 | 76,84 | 2,16 % |
| Costco Wholesale Corporation | COST | 372,50 | 374,06 | 9,40 | 364,66 | 2,15 % |
| Hartford Financial Services Group Inc | HIG | 45,00 | 45,85 | 1,80 | 44,05 | 2,16 % |
| Monster Beverage Corp | MNST | 86,50 | 86,52 | 1,85 | 84,67 | 2,16 % |
| Norfolk Southern Corp. | NSC | 235,00 | 237,22 | 7,20 | 230,02 | 2,17 % |
| CVS Health Corp | CVS | 72,00 | 72,53 | 2,04 | 70,49 | 2,13 % |
| Juniper Networks, Inc. | JNPR | 21,50 | 21,63 | 0,58 | 21,05 | 2,14 % |
| BlackRock, Inc. | BLK | 715,00 | 715,43 | 15,30 | 700,13 | 2,12 % |
| Metlife Inc | MET | 47,00 | 47,72 | 1,70 | 46,02 | 2,13 % |
| Cabot Oil & Gas Corporation | COG | 15,50 | 15,93 | 0,75 | 15,18 | 2,11 % |
| Eaton Corporation PLC | ETN | 116,00 | 116,72 | 3,10 | 113,62 | 2,09 % |
| Herbalife Nutrition Ltd | HLF | 49,50 | 49,73 | 1,25 | 48,48 | 2,10 % |
| Illinois Tool Works Inc. | ITW | 202,50 | 203,44 | 5,10 | 198,34 | 2,10 % |
| Liberty Global PLC | LBTYA | 24,00 | 24,41 | 0,90 | 23,51 | 2,11 % |
| PowerShares QQQ Trust, Series 1 (ETF) | QQQ | 304,00 | 304,19 | 6,46 | 297,73 | 2,11 % |
| UltraShort Lehman 20+ Trsy ProShares | TBT | 16,50 | 16,55 | 0,39 | 16,16 | 2,10 % |
| Home Depot Inc | HD | 267,50 | 268,14 | 6,10 | 262,04 | 2,08 % |
| Honeywell International Inc. | HON | 207,50 | 208,27 | 5,00 | 203,27 | 2,08 % |
| Hewlett Packard Enterprise Co | HPE | 11,50 | 11,62 | 0,35 | 11,27 | 2,04 % |
| Northrop Grumman Corporation | NOC | 302,50 | 303,44 | 7,00 | 296,44 | 2,04 % |
| Kroger Co | KR | 30,50 | 30,90 | 1,00 | 29,90 | 2,01 % |
| Clorox Co | CLX | 200,00 | 201,33 | 5,20 | 196,13 | 1,97 % |
| Microsoft Corporation | MSFT | 212,50 | 214,27 | 5,90 | 208,37 | 1,98 % |
| Ferrari NV | RACE | 215,00 | 215,35 | 4,50 | 210,85 | 1,97 % |
| Cisco Systems, Inc. | CSCO | 44,00 | 44,12 | 0,96 | 43,16 | 1,95 % |
| International Business Machines Corp. | IBM | 123,00 | 123,60 | 2,94 | 120,66 | 1,94 % |
| Accenture Plc | ACN | 247,50 | 249,93 | 7,10 | 242,83 | 1,92 % |
| Charter Communications Inc | CHTR | 670,00 | 670,43 | 13,10 | 657,33 | 1,93 % |
| Caterpillar Inc. | CAT | 172,50 | 174,66 | 5,40 | 169,26 | 1,91 % |
| Constellation Brands, Inc. | STZ | 207,50 | 209,99 | 6,40 | 203,59 | 1,92 % |
| Analog Devices, Inc. | ADI | 139,00 | 139,81 | 3,40 | 136,41 | 1,90 % |
| Baxter International Inc | BAX | 76,00 | 76,33 | 1,75 | 74,58 | 1,90 % |
| HP Inc | HPQ | 23,00 | 23,25 | 0,68 | 22,57 | 1,91 % |
| General Dynamics Corporation | GD | 152,50 | 153,87 | 4,20 | 149,67 | 1,89 % |
| iShares MSCI India ETF | INDA | 37,50 | 37,67 | 0,85 | 36,82 | 1,85 % |
| KeyCorp | KEY | 15,50 | 15,97 | 0,75 | 15,22 | 1,84 % |
| Lockheed Martin Corporation | LMT | 360,00 | 362,29 | 8,80 | 353,49 | 1,84 % |
| NRG Energy Inc | NRG | 33,00 | 33,11 | 0,70 | 32,41 | 1,82 % |
| Conagra Brands Inc | CAG | 35,00 | 35,38 | 1,00 | 34,38 | 1,80 % |
| Fiat Chrysler Automobiles NV | FCAU | 15,50 | 15,93 | 0,70 | 15,23 | 1,81 % |
| Kansas City Southern | KSU | 187,50 | 189,19 | 5,00 | 184,19 | 1,80 % |
| American Tower Corp | AMT | 225,00 | 226,22 | 5,10 | 221,12 | 1,75 % |
| Medtronic PLC | MDT | 112,00 | 112,52 | 2,46 | 110,06 | 1,76 % |
| Consolidated Edison, Inc. | ED | 75,50 | 75,91 | 1,70 | 74,21 | 1,74 % |
| Kinder Morgan Inc | KMI | 14,00 | 14,50 | 0,74 | 13,76 | 1,74 % |
| AbbVie Inc | ABBV | 104,00 | 104,68 | 2,43 | 102,25 | 1,71 % |
| American International Group Inc | AIG | 39,00 | 39,85 | 1,51 | 38,34 | 1,72 % |
| Archer-Daniels-Midland Co | ADM | 49,50 | 49,82 | 1,15 | 48,67 | 1,71 % |
| Johnson & Johnson | JNJ | 148,00 | 148,97 | 3,45 | 145,52 | 1,70 % |
| Financial Select Sector SPDR Fund | XLF | 28,50 | 28,65 | 0,63 | 28,02 | 1,71 % |
| iShares NASDAQ Biotechnology Index (ETF) | IBB | 146,00 | 146,36 | 2,79 | 143,57 | 1,69 % |
| ProShares Trust | SPXU | 6,00 | 6,38 | 0,48 | 5,90 | 1,69 % |
| Amgen, Inc. | AMGN | 225,00 | 226,78 | 5,50 | 221,28 | 1,68 % |
| iShares Russell 1000 Growth Index (ETF) | IWF | 232,50 | 232,98 | 4,30 | 228,68 | 1,67 % |
| Abbott Laboratories | ABT | 107,00 | 107,47 | 2,18 | 105,29 | 1,62 % |
| Comcast Corporation | CMCSA | 51,00 | 51,63 | 1,44 | 50,19 | 1,61 % |
| Hormel Foods Corp | HRL | 47,00 | 47,25 | 1,00 | 46,25 | 1,62 % |
| AFLAC Incorporated | AFL | 45,00 | 45,69 | 1,40 | 44,29 | 1,60 % |
| GlaxoSmithKline plc (ADR) | GSK | 37,00 | 37,27 | 0,85 | 36,41 | 1,61 % |
| Becton Dickinson and Co | BDX | 237,50 | 238,51 | 4,70 | 233,81 | 1,58 % |
| Dollar General Corp. | DG | 212,50 | 214,49 | 5,30 | 209,19 | 1,58 % |
| S&P 500 Mini-SPX Options Index | XSP | 366,00 | 366,67 | 6,36 | 360,31 | 1,58 % |
| Bristol-Myers Squibb Co | BMY | 61,00 | 61,79 | 1,73 | 60,06 | 1,57 % |
| Mondelez International Inc | MDLZ | 58,50 | 58,59 | 0,98 | 57,61 | 1,54 % |
| Philip Morris International Inc. | PM | 78,00 | 78,55 | 1,74 | 76,81 | 1,55 % |
| Domino's Pizza, Inc. | DPZ | 382,50 | 383,38 | 6,60 | 376,78 | 1,52 % |
| 3M Co | MMM | 170,00 | 171,86 | 4,40 | 167,46 | 1,52 % |
| Altria Group Inc | MO | 40,00 | 40,41 | 1,00 | 39,41 | 1,50 % |
| Berkshire Hathaway Inc. class B | B | 230,00 | 231,02 | 4,30 | 226,72 | 1,45 % |
| Colgate-Palmolive Company | CL | 85,00 | 85,20 | 1,41 | 83,79 | 1,44 % |
| Procter & Gamble Co | PG | 137,00 | 137,34 | 2,29 | 135,05 | 1,44 % |
| iShares MSCI Mexico Inv. Mt. Idx. (ETF) | EWW | 42,50 | 43,00 | 1,09 | 41,91 | 1,41 % |
| Kimberly Clark Corp | KMB | 137,00 | 137,89 | 2,80 | 135,09 | 1,41 % |
| Coca-Cola Co | KO | 52,50 | 52,80 | 1,03 | 51,77 | 1,41 % |
| PepsiCo, Inc. | PEP | 144,00 | 144,45 | 2,45 | 142,00 | 1,41 % |
| CenterPoint Energy Inc | CNP | 22,50 | 22,79 | 0,60 | 22,19 | 1,40 % |
| iShares Gold Trust(ETF) | IAU | 17,50 | 17,56 | 0,30 | 17,26 | 1,39 % |
| Mcdonald's Corp | MCD | 210,00 | 211,52 | 4,40 | 207,12 | 1,39 % |
| Xtrackers Harvest CSI 300 China A-Shares ETF | ASHR | 39,00 | 39,35 | 0,88 | 38,47 | 1,38 % |
| Industrial Select Sector SPDR Fund | XLI | 87,50 | 88,19 | 1,83 | 86,36 | 1,32 % |
| CME Group Inc | CME | 180,00 | 181,75 | 4,00 | 177,75 | 1,27 % |
| iShares MSCI United Kingdom Index (ETF) | EWU | 29,50 | 29,53 | 0,40 | 29,13 | 1,27 % |
| Gilead Sciences, Inc. | GILD | 60,50 | 60,87 | 1,13 | 59,74 | 1,27 % |
| Ishares China Large-Cap Etf | FXI | 47,00 | 47,17 | 0,76 | 46,41 | 1,26 % |
| Merck & Co., Inc. | MRK | 81,00 | 81,46 | 1,46 | 80,00 | 1,25 % |
| AT&T Inc. | T | 29,00 | 29,24 | 0,60 | 28,64 | 1,26 % |
| Fitbit Inc | FIT | 7,00 | 7,24 | 0,32 | 6,92 | 1,23 % |
| iShares MSCI Emerging Markets Indx (ETF) | EEM | 50,00 | 50,34 | 0,91 | 49,43 | 1,15 % |
| Amarin Corporation plc (ADR) | AMRN | 4,50 | 4,94 | 0,49 | 4,45 | 1,12 % |
| iShares MSCI Japan ETF | EWJ | 65,50 | 65,76 | 0,98 | 64,78 | 1,11 % |
| iShares MSCI South Korea Index Fund(ETF) | EWY | 80,00 | 80,80 | 1,67 | 79,13 | 1,10 % |
| Automatic Data Processing Inc | ADP | 170,00 | 172,09 | 3,90 | 168,19 | 1,08 % |
| iShares Barclays 20+ Yr Treas.Bond (ETF) | TLT | 157,50 | 157,52 | 1,69 | 155,83 | 1,07 % |
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.