Out of the Money Covered Calls for 12/24/2020 - 19 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 | 1,78 | 18,86 % | 21,82 % |
| GameStop Corp. | GME | 17,00 | 16,12 | 2,11 | 15,06 % | 21,34 % |
| Blink Charging Co | BLNK | 23,00 | 22,70 | 2,75 | 13,79 % | 15,29 % |
| Inovio Pharmaceuticals Inc | INO | 12,50 | 12,50 | 1,50 | 13,64 % | 13,64 % |
| Moderna Inc | MRNA | 157,50 | 157,27 | 18,75 | 13,54 % | 13,71 % |
| AMC Entertainment Holdings Inc | AMC | 4,00 | 3,63 | 0,41 | 12,73 % | 24,22 % |
| Nio Inc - ADR | NIO | 46,00 | 45,34 | 4,90 | 12,12 % | 13,75 % |
| ProShares Ultra VIX Short-Term Futures ETF | UVXY | 11,50 | 11,33 | 1,14 | 11,19 % | 12,86 % |
| APHRIA INC | APHA | 8,50 | 8,42 | 0,83 | 10,94 % | 11,99 % |
| BlackBerry Ltd | BB | 7,50 | 7,46 | 0,72 | 10,68 % | 11,28 % |
| Eastman Kodak Company | KODK | 7,50 | 7,22 | 0,65 | 9,89 % | 14,16 % |
| Novavax, Inc. | NVAX | 130,00 | 129,12 | 11,50 | 9,78 % | 10,53 % |
| Plug Power Inc | PLUG | 24,00 | 23,84 | 2,00 | 9,16 % | 9,89 % |
| Dave & Buster's Entertainment Inc | PLAY | 26,50 | 26,34 | 2,20 | 9,11 % | 9,78 % |
| Carnival Corp | CCL | 23,00 | 22,88 | 1,89 | 9,00 % | 9,58 % |
| Overstock.com Inc | OSTK | 63,00 | 62,90 | 5,20 | 9,01 % | 9,19 % |
| Cloudera Inc | CLDR | 12,00 | 11,59 | 0,89 | 8,32 % | 12,15 % |
| Cronos Group Inc. | CRON | 9,00 | 8,79 | 0,64 | 7,85 % | 10,43 % |
| iPath Series B S&P 500 VIX Short-Term Futures ETN | VXX | 17,50 | 17,41 | 1,24 | 7,67 % | 8,24 % |
| Direxion Daily S&P Biotech Bull 3X Shares | LABU | 88,00 | 87,71 | 6,20 | 7,61 % | 7,96 % |
| Direxion Daily S&P Biotech Bear 3X Shares | LABD | 31,00 | 30,90 | 2,10 | 7,29 % | 7,64 % |
| Direxion Daily Junior Gold Miners Index Bear 3X Shares | JDST | 11,50 | 11,27 | 0,75 | 7,13 % | 9,32 % |
| Clovis Oncology Inc | CLVS | 5,50 | 5,42 | 0,36 | 7,11 % | 8,69 % |
| Apache Corporation | APA | 14,00 | 13,74 | 0,91 | 7,09 % | 9,12 % |
| Direxion Daily Gold Miners Bull 3X Shares | NUGT | 67,50 | 67,34 | 4,45 | 7,08 % | 7,34 % |
| Fastly Inc | FSLY | 83,00 | 82,81 | 5,40 | 6,98 % | 7,22 % |
| Chewy Inc | CHWY | 73,00 | 72,65 | 4,70 | 6,92 % | 7,43 % |
| Penn National Gaming, Inc | PENN | 72,00 | 71,67 | 4,60 | 6,86 % | 7,35 % |
| American Airlines Group Inc | AAL | 16,50 | 16,08 | 1,02 | 6,77 % | 9,56 % |
| Canopy Growth Corporation | CGC | 29,00 | 28,60 | 1,81 | 6,76 % | 8,25 % |
| Crispr Therapeutics AG | CRSP | 141,00 | 140,44 | 8,90 | 6,77 % | 7,19 % |
| Groupon Inc | GRPN | 32,00 | 31,86 | 1,99 | 6,66 % | 7,14 % |
| Direxion Daily Junior Gold Miners Index Bull 3X Shares | JNUG | 110,00 | 109,74 | 6,85 | 6,66 % | 6,91 % |
| Range Resources Corp. | RRC | 7,00 | 6,92 | 0,43 | 6,63 % | 7,94 % |
| Terra Nova Holding Ltd (Bermuda) | TNA | 55,00 | 54,61 | 3,40 | 6,64 % | 7,40 % |
| Nordstrom, Inc. | JWN | 30,00 | 29,52 | 1,81 | 6,53 % | 8,26 % |
| Coupa Software Inc | COUP | 320,00 | 319,08 | 19,40 | 6,47 % | 6,78 % |
| Norwegian Cruise Line Holdings Ltd | NCLH | 26,00 | 25,42 | 1,54 | 6,45 % | 8,88 % |
| Mongodb Inc | MDB | 272,50 | 271,58 | 16,40 | 6,43 % | 6,79 % |
| Coty Inc | COTY | 8,00 | 7,53 | 0,45 | 6,36 % | 12,99 % |
| Peloton Interactive Inc | PTON | 117,00 | 116,20 | 6,95 | 6,36 % | 7,09 % |
| Bed Bath & Beyond Inc. | BBBY | 20,00 | 19,56 | 1,16 | 6,30 % | 8,70 % |
| ProShares UltraPro Short QQQ | SQQQ | 17,00 | 16,86 | 1,00 | 6,30 % | 7,16 % |
| Direxion Daily Brazil Bull 3X Shares | BRZU | 106,50 | 106,02 | 6,20 | 6,21 % | 6,69 % |
| Fluor Corporation (NEW) | FLR | 18,50 | 17,98 | 1,05 | 6,20 % | 9,27 % |
| Direxion Energy Bull 3X Shares | ERX | 15,00 | 14,68 | 0,85 | 6,15 % | 8,46 % |
| ProShares UltraPro QQQ | TQQQ | 166,00 | 165,50 | 9,55 | 6,12 % | 6,44 % |
| Cleveland-Cliffs Inc | CLF | 12,00 | 11,99 | 0,69 | 6,11 % | 6,19 % |
| Camping World Holdings Inc | CWH | 30,50 | 30,21 | 1,70 | 5,96 % | 6,98 % |
| Docusign Inc | DOCU | 232,50 | 231,01 | 13,00 | 5,96 % | 6,65 % |
| Direxion Daily Gold Miners Bear 3X Shares | DUST | 21,50 | 21,18 | 1,19 | 5,95 % | 7,55 % |
| Macy's Inc | M | 11,50 | 11,23 | 0,63 | 5,94 % | 8,49 % |
| ProShares VIX Short-Term Futures ETF | VIXY | 14,50 | 14,26 | 0,80 | 5,94 % | 7,73 % |
| Canadian Solar Inc. | CSIQ | 40,50 | 40,39 | 2,25 | 5,90 % | 6,19 % |
| Himax Technologies, Inc. (ADR) | HIMX | 6,50 | 6,49 | 0,35 | 5,70 % | 5,86 % |
| Carvana Co | CVNA | 230,00 | 227,91 | 12,15 | 5,63 % | 6,60 % |
| Kohl's Corporation | KSS | 39,00 | 38,64 | 2,05 | 5,60 % | 6,59 % |
| GoPro Inc | GPRO | 8,50 | 8,12 | 0,43 | 5,59 % | 10,53 % |
| MannKind Corporation | MNKD | 3,00 | 2,85 | 0,15 | 5,57 % | 11,32 % |
| Direxion Daily Small Cap Bear 3X Shares | TZA | 9,00 | 8,56 | 0,45 | 5,55 % | 10,97 % |
| Ultra DJ-AIG Crude Oil ProShares | UCO | 32,50 | 32,49 | 1,66 | 5,38 % | 5,42 % |
| Lumber Liquidators Holdings Inc | LL | 29,00 | 28,75 | 1,45 | 5,31 % | 6,23 % |
| Capri Holdings Ltd | CPRI | 39,00 | 38,79 | 1,95 | 5,29 % | 5,86 % |
| Pinterest Inc | PINS | 70,00 | 69,69 | 3,50 | 5,29 % | 5,76 % |
| Marvell Technology Group Ltd. | MRVL | 45,50 | 45,42 | 2,27 | 5,26 % | 5,45 % |
| Beyond Meat Inc | BYND | 140,00 | 139,35 | 6,95 | 5,25 % | 5,74 % |
| Continental Resources, Inc. | CLR | 16,50 | 16,05 | 0,80 | 5,25 % | 8,20 % |
| Editas Medicine Inc | EDIT | 33,50 | 33,23 | 1,65 | 5,22 % | 6,08 % |
| Ciena Corporation | CIEN | 47,00 | 46,52 | 2,30 | 5,20 % | 6,29 % |
| Direxion Daily China Bull 3x Shares | YINN | 20,50 | 20,26 | 1,00 | 5,19 % | 6,44 % |
| Caesars Entertainment Inc | CZR | 72,00 | 71,15 | 3,50 | 5,17 % | 6,43 % |
| Pinduoduo Inc - ADR | PDD | 146,00 | 145,16 | 7,15 | 5,18 % | 5,79 % |
| Boeing Co | BA | 237,50 | 237,35 | 11,65 | 5,16 % | 5,23 % |
| Fossil Group Inc | FOSL | 12,00 | 11,21 | 0,55 | 5,16 % | 12,57 % |
| Delta Air Lines, Inc. | DAL | 43,00 | 42,96 | 2,10 | 5,14 % | 5,24 % |
| Ambarella Inc | AMBA | 88,50 | 88,49 | 4,30 | 5,11 % | 5,12 % |
| Amarin Corporation plc (ADR) | AMRN | 5,00 | 4,94 | 0,24 | 5,11 % | 6,38 % |
| Etsy Inc | ETSY | 155,00 | 154,74 | 7,50 | 5,09 % | 5,27 % |
| Devon Energy Corp | DVN | 15,50 | 15,31 | 0,74 | 5,08 % | 6,38 % |
| HollyFrontier Corp | HFC | 27,00 | 26,89 | 1,30 | 5,08 % | 5,51 % |
| National-Oilwell Varco, Inc. | NOV | 13,50 | 13,44 | 0,65 | 5,08 % | 5,55 % |
| MGM Resorts International | MGM | 30,00 | 29,92 | 1,44 | 5,06 % | 5,34 % |
| Direxion Daily Financial Bull 3X Shares | FAS | 56,00 | 55,01 | 2,62 | 5,00 % | 6,89 % |
| Goodyear Tire & Rubber Co | GT | 10,50 | 10,50 | 0,50 | 5,00 % | 5,00 % |
| Alliance Data Systems Corporation | ADS | 82,50 | 82,46 | 3,90 | 4,96 % | 5,02 % |
| Occidental Petroleum Corporation | OXY | 17,00 | 16,39 | 0,77 | 4,93 % | 8,83 % |
| LYFT Inc | LYFT | 43,50 | 43,10 | 2,00 | 4,87 % | 5,84 % |
| First Solar, Inc. | FSLR | 89,00 | 88,83 | 4,10 | 4,84 % | 5,04 % |
| Lululemon Athletica Inc | LULU | 377,50 | 375,41 | 17,35 | 4,85 % | 5,43 % |
| Cree, Inc. | CREE | 92,00 | 91,76 | 4,20 | 4,80 % | 5,07 % |
| CarMax, Inc | KMX | 96,50 | 96,26 | 4,40 | 4,79 % | 5,05 % |
| Pfizer Inc. | PFE | 40,50 | 40,10 | 1,83 | 4,78 % | 5,83 % |
| NewAge, Inc. | NBEV | 3,50 | 3,30 | 0,15 | 4,76 % | 11,11 % |
| Gap Inc | GPS | 21,50 | 21,20 | 0,96 | 4,74 % | 6,23 % |
| American Eagle Outfitters Inc | AEO | 19,00 | 18,89 | 0,85 | 4,71 % | 5,32 % |
| Abercrombie & Fitch Co. | ANF | 21,50 | 21,14 | 0,95 | 4,71 % | 6,49 % |
| Concho Resources Inc | CXO | 60,00 | 59,98 | 2,70 | 4,71 % | 4,75 % |
| Plains All American Pipeline, L.P. | PAA | 9,00 | 8,99 | 0,40 | 4,65 % | 4,72 % |
| 3D Systems Corporation | DDD | 10,50 | 10,14 | 0,45 | 4,64 % | 8,36 % |
| Community Health Systems Inc | CYH | 8,00 | 7,92 | 0,35 | 4,62 % | 5,68 % |
| Crowdstrike Holdings Inc | CRWD | 162,50 | 161,17 | 7,10 | 4,61 % | 5,47 % |
| Nutanix Inc | NTNX | 28,00 | 27,96 | 1,22 | 4,56 % | 4,71 % |
| Olin Corporation | OLN | 22,00 | 21,90 | 0,95 | 4,53 % | 5,01 % |
| Applied Optoelectronics Inc | AAOI | 8,50 | 8,20 | 0,35 | 4,46 % | 8,28 % |
| Pioneer Natural Resources Co | PXD | 106,00 | 105,36 | 4,50 | 4,46 % | 5,10 % |
| ProShares Trust | SPXU | 6,50 | 6,38 | 0,27 | 4,42 % | 6,38 % |
| Marathon Oil Corporation | MRO | 6,50 | 6,18 | 0,26 | 4,39 % | 9,80 % |
| IQIYI Inc | IQ | 23,00 | 22,84 | 0,95 | 4,34 % | 5,09 % |
| FedEx Corporation | FDX | 295,00 | 292,70 | 12,15 | 4,33 % | 5,15 % |
| ProShares Trust | UPRO | 72,00 | 71,83 | 2,95 | 4,28 % | 4,53 % |
| ConocoPhillips | COP | 41,50 | 41,20 | 1,68 | 4,25 % | 5,01 % |
| Okta Inc | OKTA | 242,50 | 242,23 | 9,85 | 4,24 % | 4,35 % |
| Harley-Davidson Inc | HOG | 39,50 | 39,50 | 1,60 | 4,22 % | 4,22 % |
| Momo Inc (ADR) | MOMO | 14,00 | 13,82 | 0,56 | 4,22 % | 5,58 % |
| Marathon Petroleum Corp | MPC | 41,50 | 41,01 | 1,66 | 4,22 % | 5,46 % |
| SPDR S&P Oil & Gas Explore & Prod. (ETF) | XOP | 56,50 | 56,30 | 2,27 | 4,20 % | 4,57 % |
| Freeport-McMoRan Inc | FCX | 24,50 | 24,38 | 0,98 | 4,19 % | 4,70 % |
| Advanced Micro Devices, Inc. | AMD | 93,00 | 92,31 | 3,70 | 4,18 % | 4,95 % |
| Biogen Inc | BIIB | 245,00 | 244,19 | 9,70 | 4,14 % | 4,48 % |
| EXACT Sciences Corporation | EXAS | 131,00 | 130,73 | 5,10 | 4,06 % | 4,27 % |
| ArcelorMittal SA (ADR) | MT | 20,50 | 20,40 | 0,79 | 4,03 % | 4,54 % |
| Alcoa Corp | AA | 22,50 | 22,03 | 0,85 | 4,01 % | 6,23 % |
| ACADIA Pharmaceuticals Inc. | ACAD | 53,50 | 53,29 | 2,05 | 4,00 % | 4,41 % |
| Foot Locker, Inc. | FL | 41,00 | 40,82 | 1,57 | 4,00 % | 4,46 % |
| Constellium SE | CSTM | 13,50 | 13,04 | 0,50 | 3,99 % | 7,66 % |
| Canada Goose Holdings inc. | GOOS | 32,50 | 32,15 | 1,22 | 3,94 % | 5,08 % |
| Mosaic Co | MOS | 21,50 | 21,22 | 0,80 | 3,92 % | 5,29 % |
| Micron Technology, Inc. | MU | 70,00 | 69,90 | 2,63 | 3,91 % | 4,06 % |
| L Brands Inc | LB | 39,00 | 38,36 | 1,43 | 3,87 % | 5,61 % |
| Mercadolibre Inc | MELI | 1.560,00 | 1.560,00 | 58,00 | 3,86 % | 3,86 % |
| EOG Resources Inc | EOG | 49,00 | 48,17 | 1,78 | 3,84 % | 5,63 % |
| Direxion Daily Financial Bear 3X Shares | FAZ | 8,50 | 8,12 | 0,30 | 3,84 % | 8,70 % |
| Endo International PLC | ENDP | 5,50 | 5,45 | 0,20 | 3,81 % | 4,76 % |
| Halliburton Company | HAL | 18,50 | 18,02 | 0,66 | 3,80 % | 6,57 % |
| Lennar Corporation | LEN | 75,50 | 75,41 | 2,75 | 3,78 % | 3,91 % |
| BP plc (ADR) | BP | 21,50 | 21,37 | 0,77 | 3,74 % | 4,37 % |
| Expedia Group Inc | EXPE | 128,00 | 127,45 | 4,60 | 3,74 % | 4,19 % |
| HUYA Inc - ADR | HUYA | 19,50 | 19,40 | 0,70 | 3,74 % | 4,28 % |
| NVIDIA Corporation | NVDA | 537,50 | 536,12 | 19,20 | 3,71 % | 3,98 % |
| Adobe Inc | ADBE | 485,00 | 484,65 | 17,30 | 3,70 % | 3,78 % |
| Kinross Gold Corporation (USA) | KGC | 7,50 | 7,30 | 0,26 | 3,69 % | 6,53 % |
| Match Group Inc | MTCH | 141,00 | 140,13 | 5,00 | 3,70 % | 4,34 % |
| Hess Corp. | HES | 52,00 | 51,01 | 1,80 | 3,66 % | 5,67 % |
| JD.Com Inc(ADR) | JD | 87,00 | 86,27 | 3,05 | 3,66 % | 4,54 % |
| Phillips 66 | PSX | 66,00 | 65,02 | 2,30 | 3,67 % | 5,23 % |
| Lumentum Holdings Inc | LITE | 88,00 | 87,96 | 3,10 | 3,65 % | 3,70 % |
| iShares Silver Trust (ETF) | SLV | 22,50 | 22,43 | 0,79 | 3,65 % | 3,97 % |
| Las Vegas Sands Corp. | LVS | 59,00 | 58,69 | 2,06 | 3,64 % | 4,19 % |
| Atlassian Corporation PLC | TEAM | 227,50 | 226,19 | 7,90 | 3,62 % | 4,22 % |
| Direxion Technology Bear 3X Shares | TECS | 10,50 | 10,04 | 0,35 | 3,61 % | 8,30 % |
| Discover Financial Services | DFS | 81,00 | 80,84 | 2,80 | 3,59 % | 3,79 % |
| First Majestic Silver Corp. | AG | 11,50 | 11,02 | 0,38 | 3,57 % | 8,08 % |
| Cabot Oil & Gas Corporation | COG | 16,00 | 15,93 | 0,55 | 3,58 % | 4,03 % |
| iRobot Corporation | IRBT | 78,50 | 78,10 | 2,68 | 3,55 % | 4,08 % |
| Jabil Inc | JBL | 40,00 | 39,54 | 1,35 | 3,53 % | 4,74 % |
| Align Technology, Inc. | ALGN | 512,50 | 511,87 | 17,30 | 3,50 % | 3,63 % |
| ONEOK, Inc. | OKE | 39,00 | 38,50 | 1,30 | 3,49 % | 4,84 % |
| Nike Inc | NKE | 137,00 | 136,98 | 4,60 | 3,47 % | 3,49 % |
| Dicks Sporting Goods Inc | DKS | 57,00 | 57,00 | 1,90 | 3,45 % | 3,45 % |
| LyondellBasell Industries NV | LYB | 86,00 | 85,65 | 2,85 | 3,44 % | 3,86 % |
| Marriott International Inc | MAR | 133,00 | 132,38 | 4,40 | 3,44 % | 3,92 % |
| Guggenheim Solar ETF | TAN | 82,00 | 81,13 | 2,70 | 3,44 % | 4,55 % |
| Chevron Corporation | CVX | 90,00 | 89,84 | 2,98 | 3,43 % | 3,62 % |
| NetEase Inc (ADR) | NTES | 88,00 | 87,83 | 2,85 | 3,35 % | 3,55 % |
| Capital One Financial Corp. | COF | 92,00 | 91,29 | 2,92 | 3,30 % | 4,11 % |
| FireEye Inc | FEYE | 15,50 | 15,30 | 0,49 | 3,31 % | 4,66 % |
| Papa John's Int'l, Inc. | PZZA | 81,50 | 81,06 | 2,60 | 3,31 % | 3,87 % |
| KeyCorp | KEY | 16,00 | 15,97 | 0,50 | 3,23 % | 3,43 % |
| Lam Research Corporation | LRCX | 485,00 | 484,07 | 15,20 | 3,24 % | 3,44 % |
| Paypal Holdings Inc | PYPL | 215,00 | 214,68 | 6,75 | 3,25 % | 3,40 % |
| Autodesk, Inc. | ADSK | 277,50 | 277,34 | 8,65 | 3,22 % | 3,28 % |
| Hanesbrands Inc. | HBI | 14,50 | 14,40 | 0,45 | 3,23 % | 3,94 % |
| PulteGroup, Inc. | PHM | 43,50 | 43,16 | 1,35 | 3,23 % | 4,04 % |
| Burlington Stores Inc | BURL | 230,00 | 229,25 | 7,10 | 3,20 % | 3,53 % |
| D. R. Horton Inc | DHI | 72,50 | 72,36 | 2,24 | 3,19 % | 3,39 % |
| Kinder Morgan Inc | KMI | 14,50 | 14,50 | 0,45 | 3,20 % | 3,20 % |
| QUALCOMM, Inc. | QCOM | 150,00 | 149,85 | 4,65 | 3,20 % | 3,31 % |
| Alibaba Group Holding Ltd - ADR | BABA | 267,50 | 266,91 | 8,20 | 3,17 % | 3,40 % |
| Bausch Health Companies Inc | BHC | 19,50 | 19,24 | 0,59 | 3,16 % | 4,56 % |
| Booking Holdings Inc | BKNG | 2.097,50 | 2.097,40 | 64,00 | 3,15 % | 3,15 % |
| Facebook Inc | FB | 282,50 | 281,69 | 8,60 | 3,15 % | 3,45 % |
| Cirrus Logic, Inc. | CRUS | 80,00 | 79,68 | 2,40 | 3,11 % | 3,52 % |
| Centene Corp | CNC | 64,00 | 63,68 | 1,91 | 3,09 % | 3,61 % |
| Flex Ltd | FLEX | 17,00 | 16,68 | 0,50 | 3,09 % | 5,07 % |
| Cheniere Energy, Inc. | LNG | 58,50 | 58,32 | 1,75 | 3,09 % | 3,41 % |
| Citigroup Inc | C | 57,00 | 56,59 | 1,68 | 3,06 % | 3,81 % |
| Campbell Soup Company | CPB | 49,00 | 48,74 | 1,45 | 3,07 % | 3,62 % |
| Genworth Financial Inc | GNW | 5,00 | 4,70 | 0,14 | 3,07 % | 9,65 % |
| Cyberark Software Ltd | CYBR | 115,00 | 114,52 | 3,40 | 3,06 % | 3,50 % |
| iShares MSCI Brazil Index (ETF) | EWZ | 35,50 | 35,49 | 1,05 | 3,05 % | 3,08 % |
| Netflix Inc | NFLX | 500,00 | 497,72 | 14,75 | 3,05 % | 3,53 % |
| Nektar Therapeutics | NKTR | 17,50 | 17,07 | 0,50 | 3,02 % | 5,61 % |
| ON Semiconductor Corp | ON | 29,50 | 29,10 | 0,85 | 3,01 % | 4,42 % |
| Apollo Global Management Inc | APO | 47,00 | 46,60 | 1,35 | 2,98 % | 3,87 % |
| Microchip Technology Inc. | MCHP | 139,00 | 138,51 | 4,00 | 2,97 % | 3,34 % |
| General Motors Company | GM | 45,00 | 44,11 | 1,26 | 2,94 % | 5,02 % |
| Apple Inc. | AAPL | 123,00 | 122,94 | 3,50 | 2,93 % | 2,98 % |
| Hartford Financial Services Group Inc | HIG | 46,00 | 45,85 | 1,30 | 2,92 % | 3,25 % |
| Petroleo Brasileiro SA Petrobras (ADR) | PBR | 11,00 | 10,56 | 0,30 | 2,92 % | 7,21 % |
| Applied Materials, Inc. | AMAT | 86,50 | 86,12 | 2,43 | 2,90 % | 3,36 % |
| Arista Networks Inc | ANET | 270,00 | 269,70 | 7,60 | 2,90 % | 3,01 % |
| Broadcom Inc | AVGO | 400,00 | 399,79 | 11,30 | 2,91 % | 2,96 % |
| Fiat Chrysler Automobiles NV | FCAU | 16,00 | 15,93 | 0,45 | 2,91 % | 3,39 % |
| Fox Corp | FOXA | 30,50 | 30,32 | 0,85 | 2,88 % | 3,50 % |
| Energy Select Sector SPDR (ETF) | XLE | 39,00 | 38,54 | 1,08 | 2,88 % | 4,11 % |
| Bank of America Corp | BAC | 29,00 | 28,91 | 0,80 | 2,85 % | 3,17 % |
| Dow Inc | DOW | 54,00 | 53,60 | 1,48 | 2,84 % | 3,61 % |
| Amazon.com, Inc. | AMZN | 3.190,00 | 3.188,66 | 87,70 | 2,83 % | 2,87 % |
| Exxon Mobil Corporation | XOM | 41,00 | 40,23 | 1,11 | 2,84 % | 4,82 % |
| AstraZeneca plc (ADR) | AZN | 53,00 | 52,81 | 1,45 | 2,82 % | 3,19 % |
| Eli Lilly And Co | LLY | 145,00 | 144,10 | 3,95 | 2,82 % | 3,46 % |
| NetApp Inc. | NTAP | 59,00 | 58,49 | 1,60 | 2,81 % | 3,71 % |
| NXP Semiconductors NV | NXPI | 160,00 | 158,81 | 4,35 | 2,82 % | 3,59 % |
| Anheuser Busch Inbev NV (ADR) | BUD | 69,00 | 68,90 | 1,88 | 2,81 % | 2,95 % |
| Oracle Corporation | ORCL | 59,50 | 59,28 | 1,62 | 2,81 % | 3,19 % |
| Dropbox Inc | DBX | 20,50 | 20,24 | 0,55 | 2,79 % | 4,11 % |
| Baidu Inc (ADR) | BIDU | 145,00 | 144,12 | 3,90 | 2,78 % | 3,41 % |
| Five Below Inc | FIVE | 165,00 | 162,85 | 4,40 | 2,78 % | 4,13 % |
| Barrick Gold Corp (USA) | GOLD | 24,00 | 23,61 | 0,64 | 2,79 % | 4,48 % |
| DISH Network Corp | DISH | 38,00 | 37,18 | 1,00 | 2,76 % | 5,03 % |
| KLA Corp | KLAC | 260,00 | 257,66 | 6,90 | 2,75 % | 3,68 % |
| Best Buy Co Inc | BBY | 107,00 | 106,53 | 2,83 | 2,73 % | 3,18 % |
| Liberty Global PLC | LBTYA | 24,50 | 24,41 | 0,65 | 2,74 % | 3,14 % |
| Accenture Plc | ACN | 250,00 | 249,93 | 6,60 | 2,71 % | 2,74 % |
| General Electric Company | GE | 11,00 | 10,60 | 0,28 | 2,71 % | 6,59 % |
| Nucor Corporation | NUE | 55,00 | 54,81 | 1,45 | 2,72 % | 3,07 % |
| CF Industries Holdings, Inc. | CF | 39,00 | 38,13 | 1,00 | 2,69 % | 5,04 % |
| eBay Inc | EBAY | 50,50 | 50,28 | 1,32 | 2,70 % | 3,15 % |
| Palo Alto Networks Inc | PANW | 297,50 | 296,51 | 7,80 | 2,70 % | 3,04 % |
| iShares Dow Jones US Home Const. (ETF) | ITB | 55,50 | 55,42 | 1,45 | 2,69 % | 2,83 % |
| Illumina, Inc. | ILMN | 347,50 | 346,21 | 9,00 | 2,67 % | 3,05 % |
| Newmont Corporation | NEM | 60,00 | 59,52 | 1,55 | 2,67 % | 3,50 % |
| AutoZone, Inc. | AZO | 1.155,00 | 1.153,14 | 29,70 | 2,64 % | 2,81 % |
| PNC Financial Services Group Inc | PNC | 142,00 | 141,25 | 3,60 | 2,62 % | 3,16 % |
| American International Group Inc | AIG | 40,00 | 39,85 | 1,01 | 2,60 % | 2,99 % |
| Cardinal Health Inc | CAH | 55,50 | 55,42 | 1,40 | 2,59 % | 2,75 % |
| Activision Blizzard, Inc. | ATVI | 79,00 | 78,79 | 1,98 | 2,58 % | 2,85 % |
| American Express Company | AXP | 124,00 | 123,11 | 3,10 | 2,58 % | 3,32 % |
| Alerian MLP | AMLP | 27,50 | 27,32 | 0,68 | 2,55 % | 3,23 % |
| Cigna Corp | CI | 215,00 | 213,39 | 5,30 | 2,55 % | 3,32 % |
| Chipotle Mexican Grill, Inc. | CMG | 1.310,00 | 1.308,10 | 32,50 | 2,55 % | 2,70 % |
| International Paper Co | IP | 48,50 | 48,24 | 1,20 | 2,55 % | 3,10 % |
| DuPont de Nemours Inc | DD | 64,50 | 64,18 | 1,59 | 2,54 % | 3,05 % |
| Electronic Arts Inc. | EA | 129,00 | 128,38 | 3,15 | 2,52 % | 3,01 % |
| ProShares Ultra S&P500 (ETF) | SSO | 88,00 | 87,35 | 2,15 | 2,52 % | 3,29 % |
| Norfolk Southern Corp. | NSC | 237,50 | 237,22 | 5,80 | 2,51 % | 2,63 % |
| Citrix Systems, Inc. | CTXS | 128,00 | 127,87 | 3,10 | 2,48 % | 2,59 % |
| Metlife Inc | MET | 48,00 | 47,72 | 1,16 | 2,49 % | 3,09 % |
| Caterpillar Inc. | CAT | 175,00 | 174,66 | 4,20 | 2,46 % | 2,66 % |
| Intuitive Surgical, Inc. | ISRG | 760,00 | 759,02 | 18,30 | 2,47 % | 2,60 % |
| McKesson Corporation | MCK | 180,00 | 179,16 | 4,30 | 2,46 % | 2,94 % |
| ASML Holding NV (ADR) | ASML | 452,50 | 452,36 | 10,80 | 2,45 % | 2,48 % |
| Ford Motor Company | F | 9,50 | 9,21 | 0,22 | 2,45 % | 5,67 % |
| Hasbro, Inc. | HAS | 93,00 | 92,65 | 2,20 | 2,43 % | 2,82 % |
| iShares Russell 2000 Index (ETF) | IWM | 184,00 | 183,92 | 4,38 | 2,44 % | 2,48 % |
| Constellation Brands, Inc. | STZ | 210,00 | 209,99 | 5,00 | 2,44 % | 2,44 % |
| HCA Healthcare Inc | HCA | 155,00 | 152,76 | 3,60 | 2,41 % | 3,92 % |
| Hecla Mining Company | HL | 5,50 | 5,08 | 0,12 | 2,42 % | 10,89 % |
| Kroger Co | KR | 31,00 | 30,90 | 0,73 | 2,42 % | 2,75 % |
| Molson Coors Beverage Co | TAP | 47,00 | 46,67 | 1,10 | 2,41 % | 3,14 % |
| Infinera Corp. | INFN | 9,00 | 8,56 | 0,20 | 2,39 % | 7,66 % |
| Intuit Inc. | INTU | 365,00 | 363,70 | 8,50 | 2,39 % | 2,76 % |
| AmerisourceBergen Corp. | ABC | 102,00 | 101,53 | 2,35 | 2,37 % | 2,84 % |
| Boston Scientific Corporation | BSX | 34,00 | 33,80 | 0,78 | 2,36 % | 2,97 % |
| HSBC Holdings plc (ADR) | HSBC | 28,50 | 28,17 | 0,65 | 2,36 % | 3,56 % |
| KKR & Co Inc | KKR | 39,50 | 39,21 | 0,90 | 2,35 % | 3,11 % |
| Cameco Corp (USA) | CCJ | 10,50 | 10,09 | 0,23 | 2,33 % | 6,49 % |
| CSX Corporation | CSX | 90,50 | 90,43 | 2,06 | 2,33 % | 2,41 % |
| Humana Inc | HUM | 405,00 | 403,90 | 9,20 | 2,33 % | 2,61 % |
| JPMorgan Chase & Co. | JPM | 122,00 | 121,24 | 2,77 | 2,34 % | 2,98 % |
| Edwards Lifesciences Corp | EW | 84,00 | 83,58 | 1,90 | 2,33 % | 2,84 % |
| Alphabet Inc | GOOGL | 1.825,00 | 1.823,22 | 41,10 | 2,31 % | 2,41 % |
| Fiserv Inc | FISV | 117,00 | 116,04 | 2,60 | 2,29 % | 3,14 % |
| Amgen, Inc. | AMGN | 227,50 | 226,78 | 5,05 | 2,28 % | 2,60 % |
| Eaton Corporation PLC | ETN | 117,00 | 116,72 | 2,60 | 2,28 % | 2,52 % |
| Herbalife Nutrition Ltd | HLF | 50,00 | 49,73 | 1,10 | 2,26 % | 2,82 % |
| PPG Industries, Inc. | PPG | 146,00 | 145,53 | 3,20 | 2,25 % | 2,58 % |
| Davita Inc | DVA | 106,00 | 105,42 | 2,30 | 2,23 % | 2,79 % |
| Costco Wholesale Corporation | COST | 375,00 | 374,06 | 8,10 | 2,21 % | 2,47 % |
| Alexion Pharmaceuticals, Inc. | ALXN | 122,00 | 121,06 | 2,60 | 2,19 % | 2,99 % |
| Dollar Tree, Inc. | DLTR | 113,00 | 112,09 | 2,41 | 2,20 % | 3,03 % |
| Intel Corporation | INTC | 51,50 | 51,02 | 1,10 | 2,20 % | 3,17 % |
| Deere & Company | DE | 255,00 | 252,61 | 5,40 | 2,18 % | 3,15 % |
| Emerson Electric Co. | EMR | 76,00 | 75,47 | 1,61 | 2,18 % | 2,90 % |
| Energy Transfer LP | ET | 7,00 | 6,54 | 0,14 | 2,19 % | 9,37 % |
| Morgan Stanley | MS | 65,00 | 64,07 | 1,36 | 2,17 % | 3,65 % |
| Microsoft Corporation | MSFT | 215,00 | 214,27 | 4,55 | 2,17 % | 2,52 % |
| Mastercard Inc | MA | 337,50 | 335,27 | 7,05 | 2,15 % | 2,83 % |
| Enterprise Products Partners L.P. | EPD | 20,50 | 20,11 | 0,42 | 2,13 % | 4,11 % |
| Anthem Inc | ANTM | 325,00 | 323,29 | 6,70 | 2,12 % | 2,66 % |
| CVS Health Corp | CVS | 73,00 | 72,53 | 1,49 | 2,10 % | 2,75 % |
| Goldman Sachs Group Inc | GS | 237,50 | 235,62 | 4,75 | 2,06 % | 2,87 % |
| Dollar General Corp. | DG | 215,00 | 214,49 | 4,30 | 2,05 % | 2,29 % |
| Corning Incorporated | GLW | 37,50 | 37,12 | 0,74 | 2,03 % | 3,08 % |
| AbbVie Inc | ABBV | 105,00 | 104,68 | 2,06 | 2,01 % | 2,32 % |
| Analog Devices, Inc. | ADI | 140,00 | 139,81 | 2,75 | 2,01 % | 2,15 % |
| BlackRock, Inc. | BLK | 717,50 | 715,43 | 14,10 | 2,01 % | 2,31 % |
| Conagra Brands Inc | CAG | 35,50 | 35,38 | 0,70 | 2,02 % | 2,36 % |
| Global X FTSE Greece 20 ETF | GREK | 25,50 | 25,16 | 0,50 | 2,03 % | 3,43 % |
| Lockheed Martin Corporation | LMT | 362,50 | 362,29 | 7,20 | 2,03 % | 2,09 % |
| ProShares UltraShort S&P500 (ETF) | SDS | 13,50 | 13,04 | 0,26 | 2,03 % | 5,59 % |
| Cognizant Technology Solutions Corp | CTSH | 79,00 | 78,79 | 1,55 | 2,01 % | 2,28 % |
| Monster Beverage Corp | MNST | 87,00 | 86,52 | 1,70 | 2,00 % | 2,57 % |
| NRG Energy Inc | NRG | 33,50 | 33,11 | 0,65 | 2,00 % | 3,20 % |
| American Tower Corp | AMT | 227,50 | 226,22 | 4,40 | 1,98 % | 2,56 % |
| Bristol-Myers Squibb Co | BMY | 62,00 | 61,79 | 1,20 | 1,98 % | 2,33 % |
| General Dynamics Corporation | GD | 155,00 | 153,87 | 3,00 | 1,99 % | 2,74 % |
| Johnson & Johnson | JNJ | 149,00 | 148,97 | 2,91 | 1,99 % | 2,01 % |
| PowerShares QQQ Trust, Series 1 (ETF) | QQQ | 305,00 | 304,19 | 5,94 | 1,99 % | 2,26 % |
| Clorox Co | CLX | 202,50 | 201,33 | 3,90 | 1,98 % | 2,57 % |
| Mattel Inc | MAT | 16,00 | 15,57 | 0,30 | 1,96 % | 4,78 % |
| Nutrien Ltd. | NTR | 50,00 | 49,29 | 0,95 | 1,97 % | 3,43 % |
| Baxter International Inc | BAX | 76,50 | 76,33 | 1,45 | 1,94 % | 2,16 % |
| F5 Networks, Inc. | FFIV | 165,00 | 162,64 | 3,10 | 1,94 % | 3,42 % |
| Kansas City Southern | KSU | 190,00 | 189,19 | 3,60 | 1,94 % | 2,38 % |
| AFLAC Incorporated | AFL | 46,00 | 45,69 | 0,85 | 1,90 % | 2,59 % |
| International Business Machines Corp. | IBM | 124,00 | 123,60 | 2,31 | 1,90 % | 2,23 % |
| Illinois Tool Works Inc. | ITW | 205,00 | 203,44 | 3,80 | 1,90 % | 2,68 % |
| Charter Communications Inc | CHTR | 672,50 | 670,43 | 12,40 | 1,88 % | 2,20 % |
| Johnson Controls International PLC | JCI | 46,00 | 45,74 | 0,85 | 1,89 % | 2,47 % |
| Akamai Technologies, Inc. | AKAM | 105,00 | 104,14 | 1,90 | 1,86 % | 2,70 % |
| Honeywell International Inc. | HON | 210,00 | 208,27 | 3,75 | 1,83 % | 2,68 % |
| Comcast Corporation | CMCSA | 52,00 | 51,63 | 0,92 | 1,81 % | 2,54 % |
| Kimberly Clark Corp | KMB | 138,00 | 137,89 | 2,45 | 1,81 % | 1,89 % |
| 3M Co | MMM | 172,50 | 171,86 | 3,05 | 1,81 % | 2,19 % |
| Altria Group Inc | MO | 40,50 | 40,41 | 0,72 | 1,81 % | 2,04 % |
| Northrop Grumman Corporation | NOC | 305,00 | 303,44 | 5,40 | 1,81 % | 2,34 % |
| Cboe Global Markets Inc | CBOE | 94,00 | 93,10 | 1,60 | 1,75 % | 2,73 % |
| Archer-Daniels-Midland Co | ADM | 50,00 | 49,82 | 0,85 | 1,74 % | 2,10 % |
| Consolidated Edison, Inc. | ED | 76,00 | 75,91 | 1,30 | 1,74 % | 1,86 % |
| Home Depot Inc | HD | 270,00 | 268,14 | 4,60 | 1,75 % | 2,45 % |
| HP Inc | HPQ | 23,50 | 23,25 | 0,40 | 1,75 % | 2,84 % |
| iShares NASDAQ Biotechnology Index (ETF) | IBB | 146,50 | 146,36 | 2,49 | 1,73 % | 1,83 % |
| Liberty Global Inc | LBTYK | 24,00 | 23,55 | 0,40 | 1,73 % | 3,69 % |
| AGNC Investment Corp | AGNC | 15,50 | 15,40 | 0,26 | 1,72 % | 2,34 % |
| Abbott Laboratories | ABT | 108,00 | 107,47 | 1,80 | 1,70 % | 2,20 % |
| Cummins Inc. | CMI | 222,50 | 220,25 | 3,70 | 1,71 % | 2,75 % |
| Juniper Networks, Inc. | JNPR | 22,00 | 21,63 | 0,35 | 1,64 % | 3,38 % |
| Medtronic PLC | MDT | 113,00 | 112,52 | 1,82 | 1,64 % | 2,08 % |
| Xtrackers Harvest CSI 300 China A-Shares ETF | ASHR | 39,50 | 39,35 | 0,63 | 1,63 % | 2,01 % |
| Domino's Pizza, Inc. | DPZ | 385,00 | 383,38 | 6,00 | 1,59 % | 2,02 % |
| S&P 500 Mini-SPX Options Index | XSP | 367,00 | 366,67 | 5,76 | 1,60 % | 1,69 % |
| Coca-Cola Co | KO | 53,00 | 52,80 | 0,81 | 1,56 % | 1,94 % |
| Procter & Gamble Co | PG | 138,00 | 137,34 | 2,08 | 1,54 % | 2,03 % |
| Philip Morris International Inc. | PM | 79,00 | 78,55 | 1,18 | 1,53 % | 2,11 % |
| iShares MSCI India ETF | INDA | 38,00 | 37,67 | 0,56 | 1,51 % | 2,40 % |
| Mcdonald's Corp | MCD | 212,50 | 211,52 | 3,15 | 1,51 % | 1,98 % |
| PepsiCo, Inc. | PEP | 145,00 | 144,45 | 2,14 | 1,50 % | 1,89 % |
| Ferrari NV | RACE | 217,50 | 215,35 | 3,20 | 1,51 % | 2,52 % |
| Becton Dickinson and Co | BDX | 240,00 | 238,51 | 3,50 | 1,49 % | 2,12 % |
| Automatic Data Processing Inc | ADP | 172,50 | 172,09 | 2,50 | 1,47 % | 1,72 % |
| CME Group Inc | CME | 182,50 | 181,75 | 2,65 | 1,48 % | 1,90 % |
| iShares MSCI South Korea Index Fund(ETF) | EWY | 81,00 | 80,80 | 1,18 | 1,48 % | 1,73 % |
| Industrial Select Sector SPDR Fund | XLI | 88,50 | 88,19 | 1,29 | 1,48 % | 1,84 % |
| Merck & Co., Inc. | MRK | 81,50 | 81,46 | 1,16 | 1,44 % | 1,49 % |
| Gilead Sciences, Inc. | GILD | 61,00 | 60,87 | 0,85 | 1,42 % | 1,63 % |
| Financial Select Sector SPDR Fund | XLF | 29,00 | 28,65 | 0,40 | 1,42 % | 2,65 % |
| Berkshire Hathaway Inc. class B | B | 232,50 | 231,02 | 3,15 | 1,38 % | 2,03 % |
| Colgate-Palmolive Company | CL | 85,50 | 85,20 | 1,14 | 1,36 % | 1,71 % |
| iShares MSCI Emerging Markets Indx (ETF) | EEM | 50,50 | 50,34 | 0,67 | 1,35 % | 1,67 % |
| iShares Russell 1000 Growth Index (ETF) | IWF | 235,00 | 232,98 | 3,10 | 1,35 % | 2,23 % |
| UltraShort Lehman 20+ Trsy ProShares | TBT | 17,00 | 16,55 | 0,22 | 1,35 % | 4,10 % |
| Hewlett Packard Enterprise Co | HPE | 12,00 | 11,62 | 0,15 | 1,31 % | 4,62 % |
| Opko Health Inc. | OPK | 5,00 | 4,62 | 0,06 | 1,32 % | 9,65 % |
| Mondelez International Inc | MDLZ | 59,00 | 58,59 | 0,75 | 1,30 % | 2,01 % |
| ProShares Short VIX Short-Term Futures ETF | SVXY | 41,50 | 41,08 | 0,52 | 1,28 % | 2,32 % |
| AT&T Inc. | T | 29,50 | 29,24 | 0,37 | 1,28 % | 2,18 % |
| iShares US Real Estate ETF | IYR | 85,00 | 84,99 | 1,02 | 1,21 % | 1,23 % |
| Deutsche Bank AG (USA) | DB | 12,00 | 11,77 | 0,14 | 1,20 % | 3,18 % |
| Cisco Systems, Inc. | CSCO | 45,00 | 44,12 | 0,52 | 1,19 % | 3,21 % |
| iShares MSCI Japan ETF | EWJ | 66,00 | 65,76 | 0,75 | 1,15 % | 1,52 % |
| Ishares China Large-Cap Etf | FXI | 47,50 | 47,17 | 0,53 | 1,14 % | 1,83 % |
| iShares S&P 500 Index (ETF) | IVV | 369,00 | 368,03 | 4,00 | 1,10 % | 1,37 % |
| GlaxoSmithKline plc (ADR) | GSK | 38,00 | 37,27 | 0,40 | 1,09 % | 3,08 % |
| Hormel Foods Corp | HRL | 48,00 | 47,25 | 0,50 | 1,07 % | 2,67 % |
| PG&E Corporation | PCG | 13,00 | 12,60 | 0,13 | 1,04 % | 4,29 % |
| iShares MSCI EAFE Index Fund (ETF) | EFA | 72,00 | 71,94 | 0,72 | 1,01 % | 1,10 % |
| Nokia Oyj (ADR) | NOK | 4,50 | 4,02 | 0,04 | 1,01 % | 13,07 % |
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.