In the Money Covered Calls for 12/24/2020 - 29 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 1,90 5,33 21,95 %
AURORA CANNABIS INC. ACB 7,00 7,17 1,17 6,00 16,67 %
Sorrento Therapeutics Inc SRNE 7,00 7,20 1,15 6,05 15,70 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 12,00 12,31 1,85 10,46 14,71 %
Transocean LTD RIG 1,50 1,80 0,49 1,31 14,50 %
Nio Inc - ADR NIO 55,00 55,51 7,45 48,06 14,44 %
GameStop Corp. GME 13,50 13,90 2,00 11,90 13,45 %
Tilray Inc TLRY 6,50 6,67 0,91 5,76 12,75 %
Overstock.com Inc OSTK 67,50 67,90 7,70 60,20 12,13 %
Eastman Kodak Company KODK 7,00 7,21 0,95 6,26 11,82 %
Zoom Video Communications Inc ZM 430,00 430,28 42,70 387,58 10,94 %
Dave & Buster's Entertainment Inc PLAY 25,00 25,13 2,55 22,58 10,72 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 74,50 74,55 6,90 67,65 10,13 %
Signet Jewelers Ltd. SIG 30,00 30,81 3,50 27,31 9,85 %
Plug Power Inc PLUG 26,50 26,89 2,73 24,16 9,69 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 18,00 18,36 1,89 16,47 9,26 %
Novavax, Inc. NVAX 93,50 93,99 8,35 85,64 9,18 %
ProShares VIX Short-Term Futures ETF VIXY 15,00 15,04 1,30 13,74 9,17 %
RH RH 440,00 440,68 37,40 403,28 9,11 %
Tesla Inc TSLA 520,00 521,74 44,95 476,79 9,06 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 12,50 12,67 1,20 11,47 8,98 %
Nordstrom, Inc. JWN 23,00 23,44 2,32 21,12 8,90 %
Terra Nova Holding Ltd (Bermuda) TNA 52,00 52,11 4,35 47,76 8,88 %
Direxion Energy Bull 3X Shares ERX 14,50 14,63 1,30 13,33 8,78 %
Direxion Daily Brazil Bull 3X Shares BRZU 88,50 88,52 7,10 81,42 8,70 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 36,50 36,90 3,30 33,60 8,63 %
Stitch Fix Inc SFIX 37,00 37,35 3,25 34,10 8,50 %
Direxion Daily Small Cap Bear 3X Shares TZA 9,00 9,05 0,75 8,30 8,43 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 63,00 63,31 5,20 58,11 8,42 %
Carnival Corp CCL 18,00 18,17 1,56 16,61 8,37 %
Fastly Inc FSLY 83,00 83,39 6,80 76,59 8,37 %
Camping World Holdings Inc CWH 31,00 31,17 2,50 28,67 8,13 %
Direxion Daily Gold Miners Bear 3X Shares DUST 22,50 22,79 1,97 20,82 8,07 %
AMC Entertainment Holdings Inc AMC 3,50 3,80 0,56 3,24 8,02 %
ProShares UltraPro QQQ TQQQ 144,00 144,15 10,85 133,30 8,03 %
Peloton Interactive Inc PTON 112,00 112,10 8,40 103,70 8,00 %
Moderna Inc MRNA 101,00 101,03 7,50 93,53 7,99 %
GoPro Inc GPRO 6,50 6,65 0,63 6,02 7,97 %
Chewy Inc CHWY 69,00 69,31 5,40 63,91 7,96 %
Norwegian Cruise Line Holdings Ltd NCLH 20,50 20,89 1,90 18,99 7,95 %
Ultra DJ-AIG Crude Oil ProShares UCO 29,50 29,52 2,19 27,33 7,94 %
Gap Inc GPS 26,00 26,05 1,94 24,11 7,84 %
Pinduoduo Inc - ADR PDD 141,00 141,03 10,25 130,78 7,81 %
Zscaler Inc ZS 143,00 143,10 10,45 132,65 7,80 %
American Airlines Group Inc AAL 13,50 13,55 1,02 12,54 7,70 %
SunPower Corporation SPWR 21,00 21,94 2,42 19,52 7,58 %
Cloudera Inc CLDR 11,00 11,26 1,02 10,24 7,47 %
Rite Aid Corporation RAD 10,50 10,91 1,14 9,77 7,47 %
Range Resources Corp. RRC 7,50 7,64 0,66 6,98 7,45 %
Crispr Therapeutics AG CRSP 109,00 109,98 8,50 101,48 7,41 %
Carvana Co CVNA 240,00 240,08 16,65 223,43 7,42 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 95,00 99,74 11,30 88,44 7,42 %
Penn National Gaming, Inc PENN 71,50 71,96 5,35 66,61 7,34 %
Apache Corporation APA 12,50 12,87 1,22 11,65 7,30 %
Canadian Solar Inc. CSIQ 39,50 39,82 3,00 36,82 7,28 %
Docusign Inc DOCU 215,00 216,97 16,55 200,42 7,27 %
Bed Bath & Beyond Inc. BBBY 20,50 20,80 1,67 19,13 7,16 %
Nutanix Inc NTNX 28,00 28,41 2,28 26,13 7,16 %
Pfizer Inc. PFE 36,50 36,52 2,46 34,06 7,16 %
Coupa Software Inc COUP 315,00 315,19 21,10 294,08 7,11 %
Mongodb Inc MDB 265,00 265,31 17,90 247,41 7,11 %
Lumber Liquidators Holdings Inc LL 29,50 29,70 2,15 27,55 7,08 %
Tenet Healthcare Corp THC 32,50 32,70 2,35 30,35 7,08 %
Royal Caribbean Group RCL 75,00 75,85 5,80 70,05 7,07 %
Macy's Inc M 10,00 10,41 1,06 9,35 6,95 %
SeaWorld Entertainment Inc SEAS 28,00 28,03 1,85 26,18 6,95 %
Wayfair Inc W 255,00 256,31 17,80 238,51 6,91 %
Caesars Entertainment Inc CZR 66,50 66,91 4,70 62,21 6,90 %
Slack Technologies Inc WORK 29,50 29,94 2,34 27,60 6,88 %
Fluor Corporation (NEW) FLR 16,50 16,59 1,15 15,44 6,87 %
Scientific Games Corp SGMS 39,50 39,51 2,55 36,96 6,87 %
Crowdstrike Holdings Inc CRWD 147,00 147,53 9,95 137,58 6,85 %
Editas Medicine Inc EDIT 29,00 29,34 2,20 27,14 6,85 %
United States Steel Corporation X 11,50 11,56 0,80 10,76 6,83 %
Groupon Inc GRPN 29,00 29,15 2,00 27,15 6,81 %
Stamps.com Inc. STMP 180,00 181,52 12,90 168,62 6,75 %
SAGE Therapeutics Inc SAGE 77,50 77,91 5,30 72,61 6,73 %
Roku Inc ROKU 275,00 276,58 18,90 257,68 6,72 %
3D Systems Corporation DDD 7,50 7,68 0,65 7,03 6,69 %
Capri Holdings Ltd CPRI 36,00 36,11 2,34 33,77 6,60 %
Etsy Inc ETSY 140,00 140,04 8,70 131,34 6,59 %
Direxion Technology Bear 3X Shares TECS 11,00 11,27 0,95 10,32 6,59 %
Direxion Daily Financial Bull 3X Shares FAS 50,00 50,65 3,70 46,95 6,50 %
Beyond Meat Inc BYND 141,00 141,01 8,55 132,46 6,45 %
MannKind Corporation MNKD 3,00 3,07 0,25 2,82 6,38 %
Marathon Oil Corporation MRO 6,00 6,17 0,53 5,64 6,38 %
ProShares UltraPro Short QQQ SQQQ 19,00 19,48 1,62 17,86 6,38 %
Abercrombie & Fitch Co. ANF 22,00 22,69 2,00 20,69 6,33 %
Wynn Resorts, Limited WYNN 95,00 95,48 6,10 89,38 6,29 %
Ulta Beauty Inc ULTA 282,50 282,62 16,80 265,82 6,27 %
Snap Inc SNAP 45,00 45,27 2,92 42,35 6,26 %
Valero Energy Corporation VLO 56,00 56,10 3,40 52,70 6,26 %
SmileDirectClub Inc SDC 12,00 12,46 1,17 11,29 6,24 %
Momo Inc (ADR) MOMO 14,50 14,73 1,08 13,65 6,23 %
Square Inc SQ 207,50 207,69 12,25 195,44 6,17 %
Urban Outfitters, Inc. URBN 31,50 31,67 2,00 29,67 6,17 %
Ambarella Inc AMBA 66,00 66,38 4,20 62,18 6,14 %
Sea Ltd (ADR) SE 182,50 182,73 10,80 171,93 6,15 %
Community Health Systems Inc CYH 8,50 8,91 0,90 8,01 6,12 %
ProShares Trust UPRO 66,50 66,67 4,00 62,67 6,11 %
Direxion Daily China Bull 3x Shares YINN 20,00 20,45 1,60 18,85 6,10 %
American Eagle Outfitters Inc AEO 18,00 18,17 1,20 16,97 6,07 %
MGM Resorts International MGM 26,00 26,16 1,65 24,51 6,08 %
Pinterest Inc PINS 65,50 65,80 4,05 61,75 6,07 %
Zillow Group, Inc. Class C Z 114,00 114,14 6,65 107,49 6,06 %
United Airlines Holdings Inc UAL 40,00 40,92 3,20 37,72 6,04 %
LYFT Inc LYFT 39,00 39,35 2,56 36,79 6,01 %
NewAge, Inc. NBEV 3,00 3,23 0,40 2,83 6,01 %
Fossil Group Inc FOSL 11,00 11,58 1,20 10,38 5,97 %
Twilio Inc TWLO 300,00 301,71 18,55 283,16 5,95 %
Applied Optoelectronics Inc AAOI 7,50 7,83 0,75 7,08 5,93 %
Occidental Petroleum Corporation OXY 15,00 15,76 1,60 14,16 5,93 %
Trade Desk Inc TTD 835,00 838,60 50,30 788,30 5,92 %
United States Natural Gas Fund, LP UNG 10,00 10,21 0,77 9,44 5,93 %
Teladoc Health Inc TDOC 192,50 193,90 12,10 181,80 5,89 %
First Majestic Silver Corp. AG 9,50 9,70 0,72 8,97 5,85 %
Continental Resources, Inc. CLR 16,50 16,84 1,25 15,59 5,84 %
Alliance Data Systems Corporation ADS 71,00 71,01 3,90 67,11 5,80 %
Okta Inc OKTA 227,50 227,90 12,85 215,05 5,79 %
Olin Corporation OLN 22,50 22,52 1,25 21,27 5,78 %
Revolve Group Inc RVLV 20,50 20,69 1,30 19,39 5,72 %
Marathon Petroleum Corp MPC 41,00 41,22 2,43 38,79 5,70 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 56,50 56,73 3,25 53,48 5,65 %
HollyFrontier Corp HFC 24,00 24,37 1,65 22,72 5,63 %
BlackBerry Ltd BB 5,50 5,66 0,45 5,21 5,57 %
Boeing Co BA 210,00 211,38 12,40 198,98 5,54 %
Toll Brothers Inc TOL 48,00 48,28 2,80 45,48 5,54 %
Alcoa Corp AA 19,50 19,81 1,33 18,48 5,52 %
Weibo Corp (ADR) WB 44,00 44,50 2,80 41,70 5,52 %
Market Vectors Oil Services ETF OIH 144,00 144,83 8,30 136,53 5,47 %
Kohl's Corporation KSS 30,00 30,95 2,50 28,45 5,45 %
Splunk Inc SPLK 197,50 197,99 10,70 187,29 5,45 %
Pioneer Natural Resources Co PXD 104,00 104,48 5,80 98,68 5,39 %
Vipshop Holdings Ltd - ADR VIPS 24,50 24,80 1,55 23,25 5,38 %
Yeti Holdings Inc YETI 61,50 61,63 3,25 58,38 5,34 %
Dicks Sporting Goods Inc DKS 58,50 58,84 3,30 55,54 5,33 %
EOG Resources Inc EOG 50,00 50,37 2,90 47,47 5,33 %
Spotify Technology SA SPOT 267,50 268,86 14,90 253,96 5,33 %
First Solar, Inc. FSLR 86,00 86,91 5,25 81,66 5,31 %
salesforce.com, inc. CRM 257,50 257,58 13,05 244,53 5,30 %
EXACT Sciences Corporation EXAS 120,00 120,53 6,55 113,98 5,28 %
Marvell Technology Group Ltd. MRVL 44,50 44,59 2,32 42,27 5,28 %
Shopify Inc (US) SHOP 975,00 979,07 53,00 926,07 5,28 %
Under Armour Inc UAA 16,50 16,55 0,87 15,68 5,26 %
Flex Ltd FLEX 16,50 16,53 0,85 15,68 5,23 %
Halliburton Company HAL 17,00 17,32 1,16 16,16 5,20 %
Biogen Inc BIIB 242,50 243,37 12,80 230,57 5,17 %
Devon Energy Corp DVN 14,00 14,49 1,18 13,31 5,18 %
WW International Inc WW 29,00 29,57 2,00 27,57 5,19 %
DISH Network Corp DISH 35,00 35,12 1,84 33,28 5,17 %
IQIYI Inc IQ 22,00 22,16 1,24 20,92 5,16 %
Constellium SE CSTM 12,50 12,84 0,95 11,89 5,13 %
Chemours Co CC 23,50 23,67 1,31 22,36 5,10 %
Goodyear Tire & Rubber Co GT 10,50 10,69 0,70 9,99 5,11 %
ConocoPhillips COP 42,50 42,71 2,27 40,44 5,09 %
FedEx Corporation FDX 285,00 286,16 14,95 271,21 5,08 %
Shake Shack Inc SHAK 79,00 79,23 4,05 75,18 5,08 %
Canopy Growth Corporation CGC 24,00 24,72 1,87 22,85 5,03 %
ONEOK, Inc. OKE 35,00 35,17 1,85 33,32 5,04 %
Uber Technologies Inc UBER 50,00 50,04 2,44 47,60 5,04 %
Nektar Therapeutics NKTR 16,50 16,51 0,80 15,71 5,03 %
Lululemon Athletica Inc LULU 347,50 348,54 17,60 330,94 5,00 %
National-Oilwell Varco, Inc. NOV 13,00 13,28 0,90 12,38 5,01 %
Advanced Micro Devices, Inc. AMD 85,00 85,31 4,35 80,96 4,99 %
RingCentral Inc RNG 287,50 288,31 14,50 273,81 5,00 %
Ciena Corporation CIEN 43,00 43,36 2,40 40,96 4,98 %
CarMax, Inc KMX 96,00 96,44 5,00 91,44 4,99 %
Cronos Group Inc. CRON 7,00 7,33 0,66 6,67 4,95 %
Canada Goose Holdings inc. GOOS 35,50 35,72 1,88 33,84 4,91 %
Mosaic Co MOS 20,50 20,55 1,01 19,54 4,91 %
APHRIA INC APHA 6,00 6,36 0,64 5,72 4,90 %
HUYA Inc - ADR HUYA 21,50 21,60 1,10 20,50 4,88 %
NVIDIA Corporation NVDA 525,00 525,20 24,60 500,60 4,87 %
Sarepta Therapeutics Inc SRPT 134,00 134,67 6,90 127,77 4,88 %
JD.Com Inc(ADR) JD 87,00 87,53 4,55 82,98 4,84 %
Yamana Gold Inc(USA) AUY 5,00 5,07 0,30 4,77 4,82 %
Harley-Davidson Inc HOG 39,50 39,78 2,10 37,68 4,83 %
Tandem Diabetes Care Inc TNDM 92,50 92,88 4,60 88,28 4,78 %
Hess Corp. HES 49,00 49,92 3,15 46,77 4,77 %
Lennar Corporation LEN 78,00 78,26 3,80 74,46 4,75 %
iRobot Corporation IRBT 79,50 79,85 3,95 75,90 4,74 %
Mercadolibre Inc MELI 1.445,00 1.449,61 69,50 1.380,11 4,70 %
Tapestry Inc TPR 28,50 28,87 1,65 27,22 4,70 %
ArcelorMittal SA (ADR) MT 17,00 17,08 0,84 16,24 4,68 %
L Brands Inc LB 39,00 39,97 2,69 37,28 4,63 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 9,50 9,61 0,53 9,08 4,63 %
ACADIA Pharmaceuticals Inc. ACAD 53,50 53,84 2,70 51,14 4,61 %
Concho Resources Inc CXO 61,50 61,99 3,20 58,79 4,61 %
Dollar Tree, Inc. DLTR 97,50 97,61 4,40 93,21 4,60 %
Foot Locker, Inc. FL 38,00 38,25 1,92 36,33 4,60 %
Expedia Group Inc EXPE 122,00 122,77 6,10 116,67 4,57 %
Marriott International Inc MAR 123,00 123,03 5,40 117,63 4,57 %
Match Group Inc MTCH 138,00 138,23 6,25 131,98 4,56 %
Best Buy Co Inc BBY 122,00 122,04 5,35 116,69 4,55 %
StoneCo Ltd STNE 72,00 72,66 3,80 68,86 4,56 %
Twitter Inc TWTR 44,50 44,95 2,39 42,56 4,56 %
Tripadvisor Inc TRIP 26,00 26,68 1,81 24,87 4,54 %
General Electric Company GE 10,00 10,07 0,50 9,57 4,49 %
Lumentum Holdings Inc LITE 83,00 83,34 3,90 79,44 4,48 %
Autodesk, Inc. ADSK 255,00 257,09 13,00 244,09 4,47 %
Micron Technology, Inc. MU 64,00 64,18 2,92 61,26 4,47 %
Teck Resources Ltd (USA) TECK 15,00 15,36 1,00 14,36 4,46 %
United Rentals, Inc. URI 225,00 226,30 10,90 215,40 4,46 %
Xilinx, Inc. XLNX 133,00 133,29 5,95 127,34 4,44 %
Align Technology, Inc. ALGN 475,00 476,72 21,80 454,92 4,41 %
Bausch Health Companies Inc BHC 19,00 19,31 1,11 18,20 4,40 %
Atlassian Corporation PLC TEAM 210,00 211,05 9,90 201,15 4,40 %
Papa John's Int'l, Inc. PZZA 81,00 81,22 3,60 77,62 4,35 %
Las Vegas Sands Corp. LVS 56,00 56,68 3,00 53,68 4,32 %
Skechers USA Inc SKX 33,50 33,81 1,70 32,11 4,33 %
PulteGroup, Inc. PHM 45,00 45,19 2,05 43,14 4,31 %
Cabot Oil & Gas Corporation COG 17,50 17,63 0,85 16,78 4,29 %
Market Vectors Junior Gold Miners ETF GDXJ 49,50 49,59 2,13 47,46 4,30 %
Freeport-McMoRan Inc FCX 21,50 21,91 1,29 20,62 4,27 %
United States Oil Fund LP (ETF) USO 29,50 29,53 1,23 28,30 4,24 %
Cleveland-Cliffs Inc CLF 9,50 9,94 0,82 9,12 4,22 %
Adobe Inc ADBE 460,00 460,76 19,30 441,46 4,20 %
Wheaton Precious Metals Corp WPM 39,50 39,60 1,69 37,91 4,18 %
Coty Inc COTY 6,00 6,86 1,10 5,76 4,17 %
Synchrony Financial SYF 30,50 30,63 1,35 29,28 4,17 %
Alibaba Group Holding Ltd - ADR BABA 270,00 270,43 11,20 259,23 4,15 %
General Motors Company GM 44,00 44,77 2,51 42,26 4,12 %
U.S. GLOBAL JETS ETF JETS 21,00 21,42 1,25 20,17 4,12 %
Phillips 66 PSX 65,00 65,83 3,40 62,43 4,12 %
Schlumberger NV SLB 21,00 21,61 1,44 20,17 4,12 %
Kroger Co KR 33,00 33,03 1,33 31,70 4,10 %
Guggenheim Solar ETF TAN 80,00 80,66 3,80 76,86 4,09 %
Exxon Mobil Corporation XOM 39,00 39,36 1,89 37,47 4,08 %
Capital One Financial Corp. COF 87,00 87,31 3,70 83,61 4,05 %
Netflix Inc NFLX 475,00 476,56 20,10 456,46 4,06 %
Five Below Inc FIVE 155,00 156,28 7,30 148,98 4,04 %
Lam Research Corporation LRCX 447,50 448,44 18,35 430,09 4,05 %
ProShares Ultra S&P500 (ETF) SSO 83,00 83,07 3,30 79,77 4,05 %
Infinera Corp. INFN 8,00 8,24 0,55 7,69 4,03 %
Suncor Energy Inc. (USA) SU 16,50 16,76 0,90 15,86 4,04 %
Hanesbrands Inc. HBI 14,00 14,01 0,55 13,46 4,01 %
Kinross Gold Corporation (USA) KGC 7,00 7,17 0,44 6,73 4,01 %
Paypal Holdings Inc PYPL 200,00 200,82 8,55 192,27 4,02 %
Booking Holdings Inc BKNG 2.015,00 2.017,69 80,00 1.937,69 3,99 %
Delta Air Lines, Inc. DAL 38,00 38,78 2,24 36,54 4,00 %
Dropbox Inc DBX 19,00 19,12 0,85 18,27 4,00 %
Nike Inc NKE 134,00 134,21 5,35 128,86 3,99 %
Southwestern Energy Company SWN 3,00 3,12 0,23 2,89 3,99 %
HP Inc HPQ 21,00 21,19 0,99 20,20 3,96 %
KLA Corp KLAC 250,00 250,25 9,80 240,45 3,97 %
Universal Display Corporation OLED 220,00 220,24 8,60 211,64 3,95 %
Baidu Inc (ADR) BIDU 133,00 133,13 5,15 127,98 3,92 %
Yelp Inc YELP 31,00 31,93 2,10 29,83 3,92 %
VMware, Inc. VMW 148,00 148,94 6,50 142,44 3,90 %
CF Industries Holdings, Inc. CF 35,50 35,82 1,65 34,17 3,89 %
Jabil Inc JBL 38,00 38,38 1,80 36,58 3,88 %
NetEase Inc (ADR) NTES 94,50 94,78 3,80 90,98 3,87 %
SYSCO Corporation SYY 71,00 71,30 2,95 68,35 3,88 %
Discover Financial Services DFS 78,00 78,12 3,00 75,12 3,83 %
Facebook Inc FB 267,50 268,32 10,70 257,62 3,84 %
Inovio Pharmaceuticals Inc INO 10,00 10,38 0,75 9,63 3,84 %
ServiceNow Inc NOW 520,00 521,98 21,20 500,78 3,84 %
NetApp Inc. NTAP 52,50 53,56 3,00 50,56 3,84 %
Stratasys Ltd SSYS 13,50 13,95 0,95 13,00 3,85 %
Applied Materials, Inc. AMAT 80,00 80,51 3,45 77,06 3,82 %
American Express Company AXP 116,00 116,10 4,35 111,75 3,80 %
Chevron Corporation CVX 91,00 91,11 3,45 87,66 3,81 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 9,00 9,35 0,68 8,67 3,81 %
Burlington Stores Inc BURL 227,50 229,99 10,80 219,19 3,79 %
Cyberark Software Ltd CYBR 111,00 111,26 4,30 106,96 3,78 %
Direxion Daily Financial Bear 3X Shares FAZ 8,50 8,99 0,80 8,19 3,79 %
Workday Inc WDAY 205,00 206,91 9,40 197,51 3,79 %
Cirrus Logic, Inc. CRUS 77,50 77,70 3,00 74,70 3,75 %
D. R. Horton Inc DHI 77,00 77,27 3,05 74,22 3,75 %
Citigroup Inc C 53,00 53,29 2,19 51,10 3,72 %
Fox Corp FOXA 28,50 28,53 1,05 27,48 3,71 %
Walt Disney Co DIS 146,00 146,04 5,25 140,79 3,70 %
ON Semiconductor Corp ON 28,00 28,40 1,40 27,00 3,70 %
Under Armour, Inc. UA 14,00 14,50 1,00 13,50 3,70 %
VanEck Vectors Gold Miners ETF GDX 34,00 34,36 1,57 32,79 3,69 %
Tata Motors Limited (ADR) TTM 11,00 11,46 0,85 10,61 3,68 %
Amazon.com, Inc. AMZN 3.100,00 3.100,18 109,75 2.990,43 3,66 %
U.S. Bancorp USB 43,00 43,08 1,60 41,48 3,66 %
Arista Networks Inc ANET 267,50 268,48 10,40 258,08 3,65 %
JOYY Inc (ADR) YY 85,00 88,50 6,50 82,00 3,66 %
Apollo Global Management Inc APO 44,00 44,41 1,95 42,46 3,63 %
Clovis Oncology Inc CLVS 4,00 4,16 0,30 3,86 3,63 %
NXP Semiconductors NV NXPI 155,00 155,77 6,15 149,62 3,60 %
Regeneron Pharmaceuticals Inc REGN 520,00 523,61 21,70 501,91 3,60 %
Alerian MLP AMLP 26,00 26,09 0,99 25,10 3,59 %
HSBC Holdings plc (ADR) HSBC 25,50 25,61 0,99 24,62 3,57 %
iShares MSCI Brazil Index (ETF) EWZ 32,00 32,34 1,44 30,90 3,56 %
Skyworks Solutions Inc SWKS 137,00 137,94 5,65 132,29 3,56 %
Wells Fargo & Co WFC 26,00 26,30 1,19 25,11 3,54 %
Chipotle Mexican Grill, Inc. CMG 1.280,00 1.280,35 43,80 1.236,55 3,51 %
Deere & Company DE 260,00 261,11 9,95 251,16 3,52 %
Hewlett Packard Enterprise Co HPE 11,00 11,07 0,45 10,62 3,53 %
Royal Dutch Shell plc (ADR) A 35,00 35,21 1,40 33,81 3,52 %
Metlife Inc MET 47,00 47,17 1,76 45,41 3,50 %
Molson Coors Beverage Co TAP 44,00 44,12 1,60 42,52 3,48 %
HCA Healthcare Inc HCA 149,00 149,41 5,40 144,01 3,47 %
Charles Schwab Corp SCHW 48,00 48,25 1,86 46,39 3,47 %
Whirlpool Corporation WHR 197,50 198,68 7,80 190,88 3,47 %
Alpha Pro Tech, Ltd. APT 12,00 12,41 0,81 11,60 3,45 %
Fiserv Inc FISV 112,00 112,06 3,80 108,26 3,45 %
Energy Select Sector SPDR (ETF) XLE 38,00 38,34 1,61 36,73 3,44 %
Yandex NV YNDX 61,00 61,47 2,50 58,97 3,44 %
FireEye Inc FEYE 14,50 14,97 0,95 14,02 3,42 %
Take-Two Interactive Software Inc TTWO 170,00 171,19 6,80 164,39 3,41 %
Cheniere Energy, Inc. LNG 56,00 56,41 2,25 54,16 3,40 %
Anheuser Busch Inbev NV (ADR) BUD 66,00 66,32 2,48 63,84 3,38 %
Western Digital Corp WDC 44,00 44,50 1,94 42,56 3,38 %
AutoZone, Inc. AZO 1.110,00 1.113,46 39,60 1.073,86 3,37 %
Herbalife Nutrition Ltd HLF 48,50 48,82 1,90 46,92 3,37 %
International Paper Co IP 50,00 50,02 1,65 48,37 3,37 %
Centene Corp CNC 63,50 63,91 2,47 61,44 3,35 %
Oracle Corporation ORCL 56,00 56,08 1,90 54,18 3,36 %
Plains All American Pipeline, L.P. PAA 8,00 8,49 0,75 7,74 3,36 %
Apple Inc. AAPL 113,00 113,88 4,50 109,38 3,31 %
AstraZeneca plc (ADR) AZN 54,50 54,70 1,95 52,75 3,32 %
LyondellBasell Industries NV LYB 85,00 85,17 2,90 82,27 3,32 %
BP plc (ADR) BP 20,00 20,41 1,05 19,36 3,31 %
iShares Dow Jones US Home Const. (ETF) ITB 57,50 57,71 2,05 55,66 3,31 %
QUALCOMM, Inc. QCOM 143,00 143,83 5,40 138,43 3,30 %
Broadcom Inc AVGO 385,00 386,85 14,10 372,75 3,29 %
ProShares UltraShort S&P500 (ETF) SDS 13,50 13,73 0,66 13,07 3,29 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 98,00 98,13 3,25 94,88 3,29 %
Barrick Gold Corp (USA) GOLD 23,00 23,24 0,97 22,27 3,28 %
VF Corp VFC 86,50 86,55 2,80 83,75 3,28 %
KeyCorp KEY 15,50 15,66 0,65 15,01 3,26 %
Campbell Soup Company CPB 49,00 49,11 1,65 47,46 3,24 %
Morgan Stanley MS 60,00 60,26 2,15 58,11 3,25 %
eBay Inc EBAY 49,50 49,91 1,96 47,95 3,23 %
Global X FTSE Greece 20 ETF GREK 22,00 22,01 0,70 21,31 3,24 %
Dollar General Corp. DG 210,00 211,04 7,60 203,44 3,22 %
Intuitive Surgical, Inc. ISRG 717,50 719,62 24,50 695,12 3,22 %
McKesson Corporation MCK 172,50 173,51 6,40 167,11 3,23 %
Alexion Pharmaceuticals, Inc. ALXN 122,00 122,53 4,30 118,23 3,19 %
Bank of New York Mellon Corp BK 38,50 38,56 1,25 37,31 3,19 %
KKR & Co Inc KKR 38,50 38,61 1,30 37,31 3,19 %
SPDR S&P Biotech (ETF) XBI 126,00 126,41 4,30 122,11 3,19 %
iShares Silver Trust (ETF) SLV 21,50 21,92 1,08 20,84 3,17 %
ProShares Trust SPXU 6,50 6,90 0,60 6,30 3,17 %
Activision Blizzard, Inc. ATVI 75,50 75,93 2,74 73,19 3,16 %
PNC Financial Services Group Inc PNC 133,00 133,65 4,70 128,95 3,14 %
Citrix Systems, Inc. CTXS 120,00 120,16 3,80 116,36 3,13 %
Illumina, Inc. ILMN 300,00 301,70 10,80 290,90 3,13 %
Kinder Morgan Inc KMI 14,50 14,62 0,56 14,06 3,13 %
Cardinal Health Inc CAH 52,00 52,28 1,85 50,43 3,11 %
Newmont Corporation NEM 58,50 58,69 1,96 56,73 3,12 %
Fiat Chrysler Automobiles NV FCAU 15,00 15,25 0,70 14,55 3,09 %
Zynga Inc ZNGA 8,00 8,22 0,46 7,76 3,09 %
Davita Inc DVA 110,00 110,03 3,30 106,73 3,06 %
Vertex Pharmaceuticals Incorporated VRTX 217,50 218,03 7,00 211,03 3,07 %
TJX Companies Inc TJX 61,00 61,79 2,60 59,19 3,05 %
DuPont de Nemours Inc DD 63,50 63,60 1,96 61,64 3,02 %
Target Corporation TGT 177,50 177,62 5,30 172,32 3,01 %
Corning Incorporated GLW 36,50 36,64 1,20 35,44 2,99 %
Hasbro, Inc. HAS 92,50 92,72 2,90 89,82 2,98 %
Walgreens Boots Alliance Inc WBA 37,50 37,98 1,57 36,41 2,99 %
SPDR S&P Metals and Mining (ETF) XME 29,00 29,07 0,91 28,16 2,98 %
Cigna Corp CI 205,00 206,95 7,85 199,10 2,96 %
Cummins Inc. CMI 235,00 235,22 7,00 228,22 2,97 %
Alphabet Inc GOOGL 1.725,00 1.726,67 51,20 1.675,47 2,96 %
Mattel Inc MAT 15,00 15,47 0,90 14,57 2,95 %
Microsoft Corporation MSFT 210,00 210,09 6,10 203,99 2,95 %
Norfolk Southern Corp. NSC 242,50 242,77 7,20 235,57 2,94 %
Palo Alto Networks Inc PANW 295,00 296,05 9,50 286,55 2,95 %
Livevol Forward Russell 2000 Index RUT 1.815,00 1.819,35 56,40 1.762,95 2,95 %
Blackstone Group Inc BX 59,00 59,11 1,79 57,32 2,93 %
Eli Lilly And Co LLY 143,00 143,40 4,45 138,95 2,91 %
AmerisourceBergen Corp. ABC 100,00 100,48 3,30 97,18 2,90 %
Conagra Brands Inc CAG 35,50 35,70 1,20 34,50 2,90 %
Intel Corporation INTC 46,00 46,04 1,33 44,71 2,89 %
Mastercard Inc MA 330,00 332,37 11,60 320,77 2,88 %
PG&E Corporation PCG 12,50 12,70 0,55 12,15 2,88 %
ProShares Short VIX Short-Term Futures ETF SVXY 40,00 40,06 1,18 38,88 2,88 %
Anthem Inc ANTM 310,00 310,66 9,30 301,36 2,87 %
Nutrien Ltd. NTR 46,00 46,57 1,85 44,72 2,86 %
Accenture Plc ACN 245,00 246,21 8,00 238,21 2,85 %
GrubHub Inc GRUB 69,50 69,58 2,00 67,58 2,84 %
SPDR KBW Regional Banking (ETF) KRE 48,00 48,55 1,88 46,67 2,85 %
Cognizant Technology Solutions Corp CTSH 77,00 77,18 2,30 74,88 2,83 %
Liberty Global PLC LBTYA 22,50 22,73 0,85 21,88 2,83 %
Analog Devices, Inc. ADI 137,00 137,15 3,90 133,25 2,81 %
Edwards Lifesciences Corp EW 84,00 84,72 3,00 81,72 2,79 %
F5 Networks, Inc. FFIV 160,00 162,15 6,50 155,65 2,79 %
iShares Russell 2000 Index (ETF) IWM 180,00 180,82 5,72 175,10 2,80 %
Medtronic PLC MDT 110,00 111,00 4,00 107,00 2,80 %
Boston Scientific Corporation BSX 33,00 33,32 1,21 32,11 2,77 %
Market Vectors Semiconductor ETF SMH 202,50 203,17 6,10 197,07 2,76 %
Weyerhaeuser Co WY 29,00 29,12 0,90 28,22 2,76 %
Akamai Technologies, Inc. AKAM 102,00 102,88 3,60 99,28 2,74 %
Electronic Arts Inc. EA 121,00 121,87 4,10 117,77 2,74 %
Nucor Corporation NUE 53,50 53,68 1,60 52,08 2,73 %
American International Group Inc AIG 39,00 39,76 1,79 37,97 2,71 %
Cameco Corp (USA) CCJ 9,50 9,92 0,67 9,25 2,70 %
AFLAC Incorporated AFL 44,00 44,45 1,60 42,85 2,68 %
Enterprise Products Partners L.P. EPD 19,50 19,76 0,77 18,99 2,69 %
Hartford Financial Services Group Inc HIG 46,00 46,34 1,55 44,80 2,69 %
Stanley Black & Decker, Inc. SWK 190,00 191,03 6,00 185,03 2,69 %
Constellation Brands, Inc. STZ 200,00 201,49 6,70 194,79 2,67 %
UnitedHealth Group Inc UNH 335,00 335,06 8,80 326,26 2,68 %
CSX Corporation CSX 92,00 92,07 2,46 89,61 2,67 %
Domino's Pizza, Inc. DPZ 385,00 387,20 12,20 375,00 2,67 %
United Parcel Service, Inc. UPS 165,00 166,59 5,85 160,74 2,65 %
SPDR S&P Retail (ETF) XRT 59,50 59,72 1,76 57,96 2,66 %
Abbott Laboratories ABT 109,00 109,30 3,10 106,20 2,64 %
Cboe Global Markets Inc CBOE 92,00 92,34 2,70 89,64 2,63 %
Visa Inc V 207,50 208,16 6,00 202,16 2,64 %
Hormel Foods Corp HRL 50,00 50,07 1,35 48,72 2,63 %
SPDR S&P Homebuilders (ETF) XHB 58,00 58,42 1,90 56,52 2,62 %
Microchip Technology Inc. MCHP 131,00 131,49 3,80 127,69 2,59 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 290,00 290,37 7,70 282,67 2,59 %
Seagate Technology PLC STX 56,50 56,92 1,85 55,07 2,60 %
Ross Stores, Inc. ROST 108,00 108,18 2,90 105,28 2,58 %
Caterpillar Inc. CAT 172,50 174,95 6,75 168,20 2,56 %
Energy Transfer LP ET 6,00 6,43 0,58 5,85 2,56 %
Tractor Supply Company TSCO 133,00 133,87 4,20 129,67 2,57 %
AbbVie Inc ABBV 102,00 102,19 2,72 99,47 2,54 %
Eaton Corporation PLC ETN 120,00 120,32 3,30 117,02 2,55 %
CVS Health Corp CVS 66,50 66,78 1,92 64,86 2,53 %
Ford Motor Company F 8,50 8,87 0,58 8,29 2,53 %
Deutsche Bank AG (USA) DB 11,00 11,04 0,31 10,73 2,52 %
Goldman Sachs Group Inc GS 227,50 228,83 6,90 221,93 2,51 %
iShares NASDAQ Biotechnology Index (ETF) IBB 139,00 139,14 3,55 135,59 2,51 %
Costco Wholesale Corporation COST 380,00 381,82 11,05 370,77 2,49 %
Cisco Systems, Inc. CSCO 41,50 41,64 1,15 40,49 2,49 %
T-Mobile Us Inc TMUS 127,00 127,95 4,05 123,90 2,50 %
Dow Inc DOW 55,00 55,94 2,27 53,67 2,48 %
Humana Inc HUM 407,50 409,29 11,60 397,69 2,47 %
Intuit Inc. INTU 342,50 343,25 9,00 334,25 2,47 %
Starbucks Corporation SBUX 96,50 96,91 2,74 94,17 2,47 %
Sony Corp (ADR) SNE 89,50 89,79 2,45 87,34 2,47 %
Technology Select Sector SPDR Fund XLK 120,00 120,07 2,96 117,11 2,47 %
Comcast Corporation CMCSA 49,50 49,81 1,49 48,32 2,44 %
Emerson Electric Co. EMR 77,00 77,80 2,61 75,19 2,41 %
Kansas City Southern KSU 185,00 186,44 5,80 180,64 2,41 %
Southwest Airlines Co LUV 46,00 46,82 1,90 44,92 2,40 %
Tyson Foods, Inc. TSN 63,00 63,13 1,61 61,52 2,41 %
American Tower Corp AMT 227,50 228,91 6,70 222,21 2,38 %
BlackRock, Inc. BLK 682,50 682,86 16,20 666,66 2,38 %
International Business Machines Corp. IBM 120,00 120,09 2,88 117,21 2,38 %
Charter Communications Inc CHTR 642,50 644,75 17,10 627,65 2,37 %
Illinois Tool Works Inc. ITW 207,50 208,89 6,20 202,69 2,37 %
Bank of America Corp BAC 27,00 27,39 1,01 26,38 2,35 %
S&P Global Inc SPGI 335,00 337,27 9,90 327,37 2,33 %
Honeywell International Inc. HON 202,50 204,71 6,80 197,91 2,32 %
Clorox Co CLX 200,00 202,31 6,80 195,51 2,30 %
Monster Beverage Corp MNST 84,00 84,07 1,95 82,12 2,29 %
CenterPoint Energy Inc CNP 23,50 23,98 1,00 22,98 2,26 %
iShares Russell 1000 Growth Index (ETF) IWF 225,00 225,52 5,50 220,02 2,26 %
MSCI EAFE Index Option MXEA 2.025,00 2.025,29 45,30 1.979,99 2,27 %
Consolidated Edison, Inc. ED 77,50 77,61 1,80 75,81 2,23 %
Himax Technologies, Inc. (ADR) HIMX 5,50 5,88 0,50 5,38 2,23 %
Annaly Capital Management, Inc. NLY 8,00 8,02 0,19 7,83 2,24 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 41,00 41,06 0,95 40,11 2,22 %
Altria Group Inc MO 40,00 40,19 1,06 39,13 2,22 %
Philip Morris International Inc. PM 76,50 76,63 1,78 74,85 2,20 %
Ferrari NV RACE 207,50 209,91 6,90 203,00 2,21 %
Amgen, Inc. AMGN 220,00 222,22 6,95 215,27 2,20 %
Sirius XM Holdings Inc SIRI 6,50 6,56 0,20 6,36 2,20 %
Vale SA (ADR) VALE 13,00 13,18 0,46 12,72 2,20 %
Financial Select Sector SPDR Fund XLF 27,50 27,71 0,80 26,91 2,19 %
Baxter International Inc BAX 75,50 75,80 1,90 73,90 2,17 %
Johnson Controls International PLC JCI 45,00 45,65 1,60 44,05 2,16 %
Northrop Grumman Corporation NOC 305,00 306,57 8,00 298,57 2,15 %
Texas Instruments Incorporated TXN 155,00 157,43 5,70 151,73 2,16 %
NRG Energy Inc NRG 30,50 30,82 0,95 29,87 2,13 %
iShares MSCI South Korea Index Fund(ETF) EWY 76,00 76,07 1,64 74,43 2,11 %
SPDR S&P MidCap 400 ETF MDY 397,50 397,95 8,60 389,35 2,09 %
Southern Co SO 60,00 60,45 1,68 58,77 2,09 %
Standard & Poors 500 Index SPX 3.575,00 3.577,59 75,50 3.502,09 2,08 %
iShares MSCI India ETF INDA 36,50 36,60 0,84 35,76 2,07 %
S&P 100 Index RTH OEX 1.630,00 1.634,28 37,30 1.596,98 2,07 %
SPDR Dow Jones Industrial Average ETF DIA 295,00 295,88 6,80 289,08 2,05 %
Lockheed Martin Corporation LMT 370,00 370,91 8,30 362,61 2,04 %
Zoetis Inc ZTS 162,50 164,44 5,20 159,24 2,05 %
Home Depot Inc HD 270,00 271,40 6,75 264,65 2,02 %
Colgate-Palmolive Company CL 84,50 84,54 1,70 82,84 2,00 %
Kraft Heinz Co KHC 32,50 32,59 0,73 31,86 2,01 %
S&P 500 Mini-SPX Options Index XSP 357,00 357,76 7,82 349,94 2,02 %
Consumer Discretionary SPDR (ETF) XLY 155,00 155,35 3,40 151,95 2,01 %
Liberty Global Inc LBTYK 21,50 21,98 0,90 21,08 1,99 %
SPDR S&P 500 ETF Trust SPY 357,00 357,47 7,44 350,03 1,99 %
S&P 100 Index (European Style) XEO 1.630,00 1.634,28 35,90 1.598,38 1,98 %
Johnson & Johnson JNJ 143,00 143,85 3,60 140,25 1,96 %
Union Pacific Corporation UNP 205,00 207,44 6,35 201,09 1,94 %
Procter & Gamble Co PG 138,00 138,76 3,35 135,41 1,91 %
Gilead Sciences, Inc. GILD 59,50 59,90 1,50 58,40 1,88 %
Archer-Daniels-Midland Co ADM 48,50 48,81 1,20 47,61 1,87 %
SPDR Gold Trust (ETF) GLD 172,00 172,23 3,40 168,83 1,88 %
Hershey Co HSY 146,00 146,83 3,50 143,33 1,86 %
Walmart Inc WMT 150,00 150,90 3,65 147,25 1,87 %
Yum! Brands, Inc. YUM 104,00 105,00 2,90 102,10 1,86 %
AT&T Inc. T 28,50 28,62 0,63 27,99 1,82 %
Cree, Inc. CREE 85,00 89,00 5,50 83,50 1,80 %
3M Co MMM 172,50 174,20 4,75 169,45 1,80 %
Industrial Select Sector SPDR Fund XLI 87,50 88,12 2,17 85,95 1,80 %
Mondelez International Inc MDLZ 57,00 57,35 1,35 56,00 1,79 %
Bristol-Myers Squibb Co BMY 61,00 61,90 1,96 59,94 1,77 %
iShares US Real Estate ETF IYR 84,50 84,81 1,75 83,06 1,73 %
Kimberly Clark Corp KMB 139,00 139,22 2,60 136,62 1,74 %
MSCI Emerging Markets Index Option MXEF 1.220,00 1.220,52 21,10 1.199,42 1,72 %
PepsiCo, Inc. PEP 143,00 143,02 2,44 140,58 1,72 %
UltraShort Lehman 20+ Trsy ProShares TBT 15,50 15,96 0,72 15,24 1,71 %
iShares S&P 500 Index (ETF) IVV 358,00 358,76 6,60 352,16 1,66 %
WisdomTree India Earnings EPI 26,00 26,33 0,75 25,58 1,64 %
Coca-Cola Co KO 52,50 52,68 1,03 51,65 1,65 %
Automatic Data Processing Inc ADP 170,00 172,07 4,80 167,27 1,63 %
Health Care SPDR (ETF) XLV 108,50 108,52 1,75 106,77 1,62 %
GlaxoSmithKline plc (ADR) GSK 36,00 36,73 1,30 35,43 1,61 %
Berkshire Hathaway Inc. class B B 227,50 229,67 5,75 223,92 1,60 %
Juniper Networks, Inc. JNPR 21,50 21,91 0,75 21,16 1,61 %
SPDR EURO STOXX 50 ETF FEZ 39,50 39,98 1,10 38,88 1,59 %
Williams Companies Inc WMB 21,00 21,29 0,62 20,67 1,60 %
JPMorgan Chase & Co. JPM 117,00 117,86 2,68 115,18 1,58 %
Merck & Co., Inc. MRK 80,00 80,28 1,52 78,76 1,57 %
iShares MSCI Emerging Markets Indx (ETF) EEM 49,00 49,20 0,95 48,25 1,55 %
Mcdonald's Corp MCD 215,00 217,01 5,25 211,76 1,53 %
Vanguard Emerging Markets Stock Index Fd VWO 47,50 47,89 1,10 46,79 1,52 %
iShares MSCI United Kingdom Index (ETF) EWU 28,50 28,63 0,55 28,08 1,50 %
Ishares China Large-Cap Etf FXI 47,00 47,26 0,95 46,31 1,49 %
Xtrackers Harvest CSI 300 China A-Shares ETF ASHR 38,00 38,50 1,04 37,46 1,44 %
Becton Dickinson and Co BDX 227,50 228,65 4,40 224,25 1,45 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 24,00 24,05 0,40 23,66 1,46 %
Utilities SPDR (ETF) XLU 63,50 63,57 0,98 62,59 1,45 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 63,50 63,91 1,30 62,61 1,42 %
CME Group Inc CME 167,50 168,77 3,50 165,27 1,35 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 160,50 160,78 2,31 158,47 1,28 %
Vodafone Group Plc (ADR) VOD 16,00 16,39 0,59 15,80 1,27 %
iShares MSCI Japan ETF EWJ 64,50 64,78 1,06 63,72 1,22 %
PPG Industries, Inc. PPG 144,00 144,78 2,50 142,28 1,21 %
Consumer Staples Select Sect. SPDR (ETF) XLP 66,50 66,54 0,83 65,71 1,20 %
Verizon Communications Inc. VZ 60,00 60,26 0,96 59,30 1,18 %
General Dynamics Corporation GD 150,00 150,10 1,80 148,30 1,15 %
VanEck Vectors Russia ETF RSX 22,50 22,87 0,62 22,25 1,12 %
iShares MSCI EAFE Index Fund (ETF) EFA 70,00 70,28 1,05 69,23 1,11 %
Fitbit Inc FIT 7,00 7,19 0,26 6,93 1,01 %
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible. So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to be an educational tool for your idea generation, therefore never act upon it's content directly.