In the Money Covered Calls for 12/31/2020 - 26 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 | 2,06 | 9,16 | 20,09 % |
| GameStop Corp. | GME | 16,00 | 16,12 | 2,74 | 13,38 | 19,58 % |
| AMC Entertainment Holdings Inc | AMC | 3,50 | 3,63 | 0,65 | 2,98 | 17,45 % |
| Blink Charging Co | BLNK | 22,50 | 22,70 | 3,30 | 19,40 | 15,99 % |
| Moderna Inc | MRNA | 155,00 | 157,27 | 23,00 | 134,27 | 15,44 % |
| Nio Inc - ADR | NIO | 45,00 | 45,34 | 5,90 | 39,44 | 14,10 % |
| Inovio Pharmaceuticals Inc | INO | 12,00 | 12,50 | 1,80 | 10,70 | 12,15 % |
| Opko Health Inc. | OPK | 4,50 | 4,62 | 0,60 | 4,02 | 11,94 % |
| ProShares Ultra VIX Short-Term Futures ETF | UVXY | 11,00 | 11,33 | 1,47 | 9,86 | 11,56 % |
| Eastman Kodak Company | KODK | 7,00 | 7,22 | 0,90 | 6,32 | 10,76 % |
| Novavax, Inc. | NVAX | 129,00 | 129,12 | 12,35 | 116,77 | 10,47 % |
| Plug Power Inc | PLUG | 23,50 | 23,84 | 2,54 | 21,30 | 10,33 % |
| Cloudera Inc | CLDR | 11,50 | 11,59 | 1,15 | 10,44 | 10,15 % |
| Overstock.com Inc | OSTK | 62,50 | 62,90 | 6,10 | 56,80 | 10,04 % |
| Coty Inc | COTY | 7,50 | 7,53 | 0,70 | 6,83 | 9,81 % |
| Dave & Buster's Entertainment Inc | PLAY | 26,00 | 26,34 | 2,55 | 23,79 | 9,29 % |
| Bed Bath & Beyond Inc. | BBBY | 19,50 | 19,56 | 1,66 | 17,90 | 8,94 % |
| BlackBerry Ltd | BB | 7,00 | 7,46 | 1,02 | 6,44 | 8,70 % |
| Pfizer Inc. | PFE | 40,00 | 40,10 | 3,30 | 36,80 | 8,70 % |
| American Airlines Group Inc | AAL | 16,00 | 16,08 | 1,34 | 14,74 | 8,55 % |
| Fossil Group Inc | FOSL | 11,00 | 11,21 | 1,05 | 10,16 | 8,27 % |
| APHRIA INC | APHA | 8,00 | 8,42 | 1,03 | 7,39 | 8,25 % |
| Direxion Daily Junior Gold Miners Index Bear 3X Shares | JDST | 11,00 | 11,27 | 1,10 | 10,17 | 8,16 % |
| Direxion Daily Small Cap Bear 3X Shares | TZA | 8,50 | 8,56 | 0,70 | 7,86 | 8,14 % |
| Norwegian Cruise Line Holdings Ltd | NCLH | 25,00 | 25,42 | 2,26 | 23,16 | 7,94 % |
| Direxion Daily Gold Miners Bull 3X Shares | NUGT | 67,00 | 67,34 | 5,25 | 62,09 | 7,91 % |
| GoPro Inc | GPRO | 8,00 | 8,12 | 0,70 | 7,42 | 7,82 % |
| Direxion Daily Junior Gold Miners Index Bull 3X Shares | JNUG | 109,50 | 109,74 | 8,15 | 101,59 | 7,79 % |
| Continental Resources, Inc. | CLR | 16,00 | 16,05 | 1,20 | 14,85 | 7,74 % |
| Crispr Therapeutics AG | CRSP | 140,00 | 140,44 | 10,50 | 129,94 | 7,74 % |
| Cronos Group Inc. | CRON | 8,50 | 8,79 | 0,90 | 7,89 | 7,73 % |
| Peloton Interactive Inc | PTON | 116,00 | 116,20 | 8,50 | 107,70 | 7,71 % |
| Canopy Growth Corporation | CGC | 28,50 | 28,60 | 2,11 | 26,49 | 7,59 % |
| Direxion Energy Bull 3X Shares | ERX | 14,50 | 14,68 | 1,20 | 13,48 | 7,57 % |
| iPath Series B S&P 500 VIX Short-Term Futures ETN | VXX | 17,00 | 17,41 | 1,60 | 15,81 | 7,55 % |
| Pinduoduo Inc - ADR | PDD | 145,00 | 145,16 | 10,20 | 134,96 | 7,44 % |
| Apache Corporation | APA | 13,50 | 13,74 | 1,17 | 12,57 | 7,40 % |
| Direxion Daily Gold Miners Bear 3X Shares | DUST | 21,00 | 21,18 | 1,62 | 19,56 | 7,36 % |
| Direxion Daily S&P Biotech Bull 3X Shares | LABU | 85,00 | 87,71 | 8,50 | 79,21 | 7,31 % |
| Fluor Corporation (NEW) | FLR | 17,50 | 17,98 | 1,65 | 16,33 | 7,16 % |
| ProShares UltraPro QQQ | TQQQ | 165,00 | 165,50 | 11,50 | 154,00 | 7,14 % |
| Direxion Daily Financial Bull 3X Shares | FAS | 55,00 | 55,01 | 3,65 | 51,36 | 7,09 % |
| Penn National Gaming, Inc | PENN | 70,00 | 71,67 | 6,30 | 65,37 | 7,09 % |
| Direxion Daily Brazil Bull 3X Shares | BRZU | 105,00 | 106,02 | 7,95 | 98,07 | 7,07 % |
| Carnival Corp | CCL | 21,50 | 22,88 | 2,80 | 20,08 | 7,07 % |
| Direxion Technology Bear 3X Shares | TECS | 10,00 | 10,04 | 0,70 | 9,35 | 7,01 % |
| Camping World Holdings Inc | CWH | 30,00 | 30,21 | 2,15 | 28,06 | 6,91 % |
| Carvana Co | CVNA | 227,50 | 227,91 | 15,10 | 212,81 | 6,90 % |
| Mongodb Inc | MDB | 270,00 | 271,58 | 18,80 | 252,78 | 6,81 % |
| Macy's Inc | M | 11,00 | 11,23 | 0,93 | 10,30 | 6,80 % |
| ProShares UltraPro Short QQQ | SQQQ | 16,50 | 16,86 | 1,41 | 15,45 | 6,77 % |
| Docusign Inc | DOCU | 230,00 | 231,01 | 15,45 | 215,56 | 6,70 % |
| Chewy Inc | CHWY | 71,50 | 72,65 | 5,55 | 67,10 | 6,56 % |
| Fastly Inc | FSLY | 80,00 | 82,81 | 7,70 | 75,11 | 6,51 % |
| 3D Systems Corporation | DDD | 10,00 | 10,14 | 0,75 | 9,39 | 6,50 % |
| Canadian Solar Inc. | CSIQ | 40,00 | 40,39 | 2,80 | 37,59 | 6,41 % |
| Direxion Daily Financial Bear 3X Shares | FAZ | 8,00 | 8,12 | 0,60 | 7,52 | 6,38 % |
| Direxion Daily S&P Biotech Bear 3X Shares | LABD | 30,00 | 30,90 | 2,70 | 28,20 | 6,38 % |
| Occidental Petroleum Corporation | OXY | 16,00 | 16,39 | 1,35 | 15,04 | 6,38 % |
| ProShares VIX Short-Term Futures ETF | VIXY | 14,00 | 14,26 | 1,10 | 13,16 | 6,38 % |
| Coupa Software Inc | COUP | 315,00 | 319,08 | 22,90 | 296,18 | 6,35 % |
| Lumber Liquidators Holdings Inc | LL | 28,50 | 28,75 | 1,95 | 26,80 | 6,34 % |
| Constellium SE | CSTM | 13,00 | 13,04 | 0,80 | 12,24 | 6,21 % |
| LYFT Inc | LYFT | 43,00 | 43,10 | 2,61 | 40,49 | 6,20 % |
| Beyond Meat Inc | BYND | 139,00 | 139,35 | 8,45 | 130,90 | 6,19 % |
| Terra Nova Holding Ltd (Bermuda) | TNA | 52,50 | 54,61 | 5,15 | 49,46 | 6,15 % |
| Abercrombie & Fitch Co. | ANF | 21,00 | 21,14 | 1,35 | 19,79 | 6,11 % |
| Range Resources Corp. | RRC | 6,50 | 6,92 | 0,79 | 6,12 | 6,12 % |
| First Majestic Silver Corp. | AG | 11,00 | 11,02 | 0,65 | 10,37 | 6,08 % |
| Halliburton Company | HAL | 18,00 | 18,02 | 1,05 | 16,97 | 6,07 % |
| Alcoa Corp | AA | 22,00 | 22,03 | 1,28 | 20,75 | 6,02 % |
| Alpha Pro Tech, Ltd. | APT | 12,00 | 12,28 | 0,95 | 11,33 | 5,96 % |
| Gap Inc | GPS | 21,00 | 21,20 | 1,36 | 19,84 | 5,85 % |
| Direxion Daily China Bull 3x Shares | YINN | 20,00 | 20,26 | 1,35 | 18,91 | 5,76 % |
| Caesars Entertainment Inc | CZR | 70,00 | 71,15 | 4,95 | 66,20 | 5,74 % |
| Ultra DJ-AIG Crude Oil ProShares | UCO | 32,00 | 32,49 | 2,23 | 30,26 | 5,75 % |
| Lululemon Athletica Inc | LULU | 375,00 | 375,41 | 20,50 | 354,91 | 5,66 % |
| Hecla Mining Company | HL | 5,00 | 5,08 | 0,34 | 4,74 | 5,49 % |
| Groupon Inc | GRPN | 31,00 | 31,86 | 2,46 | 29,40 | 5,45 % |
| Boeing Co | BA | 235,00 | 237,35 | 14,40 | 222,95 | 5,40 % |
| Devon Energy Corp | DVN | 15,00 | 15,31 | 1,08 | 14,23 | 5,41 % |
| EOG Resources Inc | EOG | 48,00 | 48,17 | 2,63 | 45,54 | 5,40 % |
| HollyFrontier Corp | HFC | 26,50 | 26,89 | 1,75 | 25,14 | 5,41 % |
| Pioneer Natural Resources Co | PXD | 105,00 | 105,36 | 5,70 | 99,66 | 5,36 % |
| Marvell Technology Group Ltd. | MRVL | 45,00 | 45,42 | 2,70 | 42,72 | 5,34 % |
| Hess Corp. | HES | 51,00 | 51,01 | 2,58 | 48,43 | 5,31 % |
| Applied Optoelectronics Inc | AAOI | 8,00 | 8,20 | 0,60 | 7,60 | 5,26 % |
| NewAge, Inc. | NBEV | 3,00 | 3,30 | 0,45 | 2,85 | 5,26 % |
| Ciena Corporation | CIEN | 46,50 | 46,52 | 2,34 | 44,18 | 5,25 % |
| First Solar, Inc. | FSLR | 88,50 | 88,83 | 4,75 | 84,08 | 5,26 % |
| MGM Resorts International | MGM | 29,50 | 29,92 | 1,88 | 28,04 | 5,21 % |
| Petroleo Brasileiro SA Petrobras (ADR) | PBR | 10,50 | 10,56 | 0,58 | 9,98 | 5,21 % |
| Crowdstrike Holdings Inc | CRWD | 160,00 | 161,17 | 9,05 | 152,12 | 5,18 % |
| ConocoPhillips | COP | 41,00 | 41,20 | 2,21 | 38,99 | 5,16 % |
| FedEx Corporation | FDX | 292,50 | 292,70 | 14,55 | 278,15 | 5,16 % |
| Phillips 66 | PSX | 65,00 | 65,02 | 3,20 | 61,82 | 5,14 % |
| Marathon Petroleum Corp | MPC | 41,00 | 41,01 | 2,00 | 39,01 | 5,10 % |
| Advanced Micro Devices, Inc. | AMD | 92,00 | 92,31 | 4,75 | 87,56 | 5,07 % |
| CarMax, Inc | KMX | 96,00 | 96,26 | 4,90 | 91,36 | 5,08 % |
| iRobot Corporation | IRBT | 78,00 | 78,10 | 3,85 | 74,25 | 5,05 % |
| L Brands Inc | LB | 38,00 | 38,36 | 2,16 | 36,20 | 4,97 % |
| Cleveland-Cliffs Inc | CLF | 11,50 | 11,99 | 1,03 | 10,96 | 4,93 % |
| Alliance Data Systems Corporation | ADS | 80,00 | 82,46 | 6,20 | 76,26 | 4,90 % |
| American Eagle Outfitters Inc | AEO | 18,50 | 18,89 | 1,25 | 17,64 | 4,88 % |
| Infinera Corp. | INFN | 8,50 | 8,56 | 0,45 | 8,11 | 4,81 % |
| DISH Network Corp | DISH | 37,00 | 37,18 | 1,87 | 35,31 | 4,79 % |
| IQIYI Inc | IQ | 22,50 | 22,84 | 1,36 | 21,48 | 4,77 % |
| Expedia Group Inc | EXPE | 127,00 | 127,45 | 6,20 | 121,25 | 4,74 % |
| Mosaic Co | MOS | 21,00 | 21,22 | 1,17 | 20,05 | 4,74 % |
| Cree, Inc. | CREE | 90,00 | 91,76 | 5,80 | 85,96 | 4,70 % |
| Nutanix Inc | NTNX | 27,50 | 27,96 | 1,68 | 26,28 | 4,64 % |
| ProShares Trust | UPRO | 71,50 | 71,83 | 3,50 | 68,33 | 4,64 % |
| Freeport-McMoRan Inc | FCX | 24,00 | 24,38 | 1,44 | 22,94 | 4,62 % |
| Olin Corporation | OLN | 21,50 | 21,90 | 1,35 | 20,55 | 4,62 % |
| Delta Air Lines, Inc. | DAL | 42,00 | 42,96 | 2,81 | 40,15 | 4,61 % |
| Etsy Inc | ETSY | 150,00 | 154,74 | 11,35 | 143,39 | 4,61 % |
| Lennar Corporation | LEN | 75,00 | 75,41 | 3,70 | 71,71 | 4,59 % |
| Canada Goose Holdings inc. | GOOS | 32,00 | 32,15 | 1,55 | 30,60 | 4,58 % |
| Match Group Inc | MTCH | 140,00 | 140,13 | 6,25 | 133,88 | 4,57 % |
| Marathon Oil Corporation | MRO | 6,00 | 6,18 | 0,44 | 5,74 | 4,53 % |
| Okta Inc | OKTA | 240,00 | 242,23 | 12,65 | 229,58 | 4,54 % |
| Jabil Inc | JBL | 39,50 | 39,54 | 1,75 | 37,79 | 4,53 % |
| SPDR S&P Oil & Gas Explore & Prod. (ETF) | XOP | 55,50 | 56,30 | 3,20 | 53,10 | 4,52 % |
| National-Oilwell Varco, Inc. | NOV | 13,00 | 13,44 | 1,00 | 12,44 | 4,50 % |
| Momo Inc (ADR) | MOMO | 13,50 | 13,82 | 0,90 | 12,92 | 4,49 % |
| JD.Com Inc(ADR) | JD | 86,00 | 86,27 | 3,95 | 82,32 | 4,47 % |
| Guggenheim Solar ETF | TAN | 81,00 | 81,13 | 3,60 | 77,53 | 4,48 % |
| Nokia Oyj (ADR) | NOK | 4,00 | 4,02 | 0,19 | 3,83 | 4,44 % |
| NVIDIA Corporation | NVDA | 535,00 | 536,12 | 23,55 | 512,57 | 4,38 % |
| EXACT Sciences Corporation | EXAS | 130,00 | 130,73 | 6,15 | 124,58 | 4,35 % |
| General Motors Company | GM | 44,00 | 44,11 | 1,93 | 42,18 | 4,31 % |
| General Electric Company | GE | 10,50 | 10,60 | 0,53 | 10,07 | 4,27 % |
| Atlassian Corporation PLC | TEAM | 225,00 | 226,19 | 10,40 | 215,79 | 4,27 % |
| Pinterest Inc | PINS | 66,50 | 69,69 | 5,90 | 63,79 | 4,25 % |
| CF Industries Holdings, Inc. | CF | 38,00 | 38,13 | 1,65 | 36,48 | 4,17 % |
| Energy Transfer LP | ET | 6,50 | 6,54 | 0,30 | 6,24 | 4,17 % |
| Mercadolibre Inc | MELI | 1.550,00 | 1.560,00 | 72,00 | 1.488,00 | 4,17 % |
| Nektar Therapeutics | NKTR | 17,00 | 17,07 | 0,75 | 16,32 | 4,17 % |
| Papa John's Int'l, Inc. | PZZA | 81,00 | 81,06 | 3,30 | 77,76 | 4,17 % |
| ACADIA Pharmaceuticals Inc. | ACAD | 53,00 | 53,29 | 2,40 | 50,89 | 4,15 % |
| Harley-Davidson Inc | HOG | 39,00 | 39,50 | 2,05 | 37,45 | 4,14 % |
| Foot Locker, Inc. | FL | 40,50 | 40,82 | 1,92 | 38,90 | 4,11 % |
| HUYA Inc - ADR | HUYA | 19,00 | 19,40 | 1,15 | 18,25 | 4,11 % |
| ArcelorMittal SA (ADR) | MT | 20,00 | 20,40 | 1,19 | 19,21 | 4,11 % |
| Las Vegas Sands Corp. | LVS | 58,00 | 58,69 | 2,97 | 55,72 | 4,09 % |
| Capital One Financial Corp. | COF | 91,00 | 91,29 | 3,85 | 87,44 | 4,07 % |
| Cameco Corp (USA) | CCJ | 10,00 | 10,09 | 0,48 | 9,61 | 4,06 % |
| Align Technology, Inc. | ALGN | 510,00 | 511,87 | 21,60 | 490,27 | 4,02 % |
| Biogen Inc | BIIB | 242,50 | 244,19 | 11,00 | 233,19 | 3,99 % |
| Lumentum Holdings Inc | LITE | 87,50 | 87,96 | 3,80 | 84,16 | 3,97 % |
| LyondellBasell Industries NV | LYB | 85,00 | 85,65 | 3,90 | 81,75 | 3,98 % |
| PulteGroup, Inc. | PHM | 43,00 | 43,16 | 1,80 | 41,36 | 3,97 % |
| ON Semiconductor Corp | ON | 29,00 | 29,10 | 1,20 | 27,90 | 3,94 % |
| PG&E Corporation | PCG | 12,50 | 12,60 | 0,57 | 12,03 | 3,95 % |
| Apollo Global Management Inc | APO | 46,50 | 46,60 | 1,85 | 44,75 | 3,91 % |
| Adobe Inc | ADBE | 482,50 | 484,65 | 20,25 | 464,40 | 3,90 % |
| Flex Ltd | FLEX | 16,50 | 16,68 | 0,80 | 15,88 | 3,90 % |
| Five Below Inc | FIVE | 162,50 | 162,85 | 6,40 | 156,45 | 3,87 % |
| Discover Financial Services | DFS | 80,00 | 80,84 | 3,80 | 77,04 | 3,84 % |
| Barrick Gold Corp (USA) | GOLD | 23,50 | 23,61 | 0,98 | 22,63 | 3,84 % |
| Citigroup Inc | C | 56,50 | 56,59 | 2,17 | 54,42 | 3,82 % |
| Bausch Health Companies Inc | BHC | 19,00 | 19,24 | 0,93 | 18,31 | 3,77 % |
| Netflix Inc | NFLX | 497,50 | 497,72 | 18,30 | 479,42 | 3,77 % |
| Micron Technology, Inc. | MU | 69,00 | 69,90 | 3,40 | 66,50 | 3,76 % |
| Exxon Mobil Corporation | XOM | 40,00 | 40,23 | 1,67 | 38,55 | 3,75 % |
| ProShares Short VIX Short-Term Futures ETF | SVXY | 41,00 | 41,08 | 1,55 | 39,53 | 3,72 % |
| Cirrus Logic, Inc. | CRUS | 79,50 | 79,68 | 3,00 | 76,68 | 3,68 % |
| Dow Inc | DOW | 53,50 | 53,60 | 2,00 | 51,60 | 3,68 % |
| KLA Corp | KLAC | 257,50 | 257,66 | 9,20 | 248,46 | 3,64 % |
| D. R. Horton Inc | DHI | 72,00 | 72,36 | 2,88 | 69,48 | 3,63 % |
| Goodyear Tire & Rubber Co | GT | 10,00 | 10,50 | 0,85 | 9,65 | 3,63 % |
| Lam Research Corporation | LRCX | 480,00 | 484,07 | 20,70 | 463,37 | 3,59 % |
| Dropbox Inc | DBX | 20,00 | 20,24 | 0,93 | 19,31 | 3,57 % |
| Kinross Gold Corporation (USA) | KGC | 7,00 | 7,30 | 0,54 | 6,76 | 3,55 % |
| Mattel Inc | MAT | 15,50 | 15,57 | 0,60 | 14,97 | 3,54 % |
| Burlington Stores Inc | BURL | 227,50 | 229,25 | 9,50 | 219,75 | 3,53 % |
| Cyberark Software Ltd | CYBR | 114,00 | 114,52 | 4,40 | 110,11 | 3,53 % |
| Baidu Inc (ADR) | BIDU | 144,00 | 144,12 | 5,00 | 139,12 | 3,51 % |
| NetEase Inc (ADR) | NTES | 87,50 | 87,83 | 3,30 | 84,53 | 3,51 % |
| Booking Holdings Inc | BKNG | 2.090,00 | 2.097,40 | 77,50 | 2.019,90 | 3,47 % |
| ProShares UltraShort S&P500 (ETF) | SDS | 13,00 | 13,04 | 0,48 | 12,56 | 3,46 % |
| American Express Company | AXP | 123,00 | 123,11 | 4,20 | 118,91 | 3,44 % |
| Chevron Corporation | CVX | 89,00 | 89,84 | 3,80 | 86,04 | 3,44 % |
| Cheniere Energy, Inc. | LNG | 58,00 | 58,32 | 2,25 | 56,07 | 3,44 % |
| Microchip Technology Inc. | MCHP | 138,00 | 138,51 | 5,10 | 133,41 | 3,44 % |
| HCA Healthcare Inc | HCA | 152,50 | 152,76 | 5,30 | 147,46 | 3,42 % |
| Facebook Inc | FB | 280,00 | 281,69 | 10,90 | 270,79 | 3,40 % |
| Dicks Sporting Goods Inc | DKS | 56,50 | 57,00 | 2,35 | 54,65 | 3,39 % |
| Paypal Holdings Inc | PYPL | 212,50 | 214,68 | 9,15 | 205,53 | 3,39 % |
| FireEye Inc | FEYE | 15,00 | 15,30 | 0,79 | 14,51 | 3,38 % |
| iShares Silver Trust (ETF) | SLV | 22,00 | 22,43 | 1,15 | 21,28 | 3,38 % |
| Autodesk, Inc. | ADSK | 275,00 | 277,34 | 11,25 | 266,09 | 3,35 % |
| Alibaba Group Holding Ltd - ADR | BABA | 265,00 | 266,91 | 10,50 | 256,41 | 3,35 % |
| BP plc (ADR) | BP | 21,00 | 21,37 | 1,05 | 20,32 | 3,35 % |
| Illumina, Inc. | ILMN | 345,00 | 346,21 | 12,40 | 333,81 | 3,35 % |
| Marriott International Inc | MAR | 130,00 | 132,38 | 6,60 | 125,78 | 3,36 % |
| Nike Inc | NKE | 136,00 | 136,98 | 5,40 | 131,58 | 3,36 % |
| Clovis Oncology Inc | CLVS | 5,00 | 5,42 | 0,58 | 4,84 | 3,30 % |
| Hasbro, Inc. | HAS | 92,50 | 92,65 | 3,10 | 89,55 | 3,29 % |
| Eli Lilly And Co | LLY | 144,00 | 144,10 | 4,70 | 139,40 | 3,30 % |
| Newmont Corporation | NEM | 59,50 | 59,52 | 1,92 | 57,60 | 3,30 % |
| QUALCOMM, Inc. | QCOM | 149,00 | 149,85 | 5,60 | 144,25 | 3,29 % |
| eBay Inc | EBAY | 50,00 | 50,28 | 1,85 | 48,43 | 3,24 % |
| Anheuser Busch Inbev NV (ADR) | BUD | 68,50 | 68,90 | 2,54 | 66,36 | 3,22 % |
| Campbell Soup Company | CPB | 48,50 | 48,74 | 1,75 | 46,99 | 3,21 % |
| DuPont de Nemours Inc | DD | 64,00 | 64,18 | 2,17 | 62,01 | 3,21 % |
| Ford Motor Company | F | 9,00 | 9,21 | 0,49 | 8,72 | 3,21 % |
| Applied Materials, Inc. | AMAT | 85,00 | 86,12 | 3,75 | 82,37 | 3,19 % |
| Amazon.com, Inc. | AMZN | 3.185,00 | 3.188,66 | 102,25 | 3.086,41 | 3,19 % |
| Fox Corp | FOXA | 30,00 | 30,32 | 1,25 | 29,07 | 3,20 % |
| Chipotle Mexican Grill, Inc. | CMG | 1.307,50 | 1.308,10 | 41,00 | 1.267,10 | 3,19 % |
| Ambarella Inc | AMBA | 85,00 | 88,49 | 6,10 | 82,39 | 3,17 % |
| Arista Networks Inc | ANET | 267,50 | 269,70 | 10,40 | 259,30 | 3,16 % |
| Community Health Systems Inc | CYH | 7,50 | 7,92 | 0,65 | 7,27 | 3,16 % |
| Best Buy Co Inc | BBY | 106,00 | 106,53 | 3,75 | 102,78 | 3,13 % |
| ProShares Ultra S&P500 (ETF) | SSO | 87,00 | 87,35 | 3,00 | 84,35 | 3,14 % |
| Energy Select Sector SPDR (ETF) | XLE | 38,00 | 38,54 | 1,70 | 36,84 | 3,15 % |
| Cabot Oil & Gas Corporation | COG | 15,50 | 15,93 | 0,90 | 15,03 | 3,13 % |
| Kohl's Corporation | KSS | 35,00 | 38,64 | 4,70 | 33,94 | 3,12 % |
| Enterprise Products Partners L.P. | EPD | 20,00 | 20,11 | 0,71 | 19,40 | 3,09 % |
| Plains All American Pipeline, L.P. | PAA | 8,50 | 8,99 | 0,75 | 8,24 | 3,10 % |
| F5 Networks, Inc. | FFIV | 162,50 | 162,64 | 5,00 | 157,64 | 3,08 % |
| Fiserv Inc | FISV | 116,00 | 116,04 | 3,50 | 112,54 | 3,07 % |
| Apple Inc. | AAPL | 122,00 | 122,94 | 4,55 | 118,39 | 3,05 % |
| Hartford Financial Services Group Inc | HIG | 45,50 | 45,85 | 1,70 | 44,15 | 3,06 % |
| HSBC Holdings plc (ADR) | HSBC | 28,00 | 28,17 | 1,00 | 27,17 | 3,05 % |
| Metlife Inc | MET | 47,50 | 47,72 | 1,63 | 46,09 | 3,06 % |
| Molson Coors Beverage Co | TAP | 46,50 | 46,67 | 1,55 | 45,12 | 3,06 % |
| Electronic Arts Inc. | EA | 128,00 | 128,38 | 4,15 | 124,23 | 3,03 % |
| International Paper Co | IP | 48,00 | 48,24 | 1,65 | 46,59 | 3,03 % |
| Palo Alto Networks Inc | PANW | 295,00 | 296,51 | 10,05 | 286,46 | 2,98 % |
| PNC Financial Services Group Inc | PNC | 140,00 | 141,25 | 5,30 | 135,95 | 2,98 % |
| Oracle Corporation | ORCL | 59,00 | 59,28 | 1,98 | 57,30 | 2,97 % |
| AutoZone, Inc. | AZO | 1.152,50 | 1.153,14 | 33,70 | 1.119,44 | 2,95 % |
| Herbalife Nutrition Ltd | HLF | 49,50 | 49,73 | 1,65 | 48,08 | 2,95 % |
| Intel Corporation | INTC | 51,00 | 51,02 | 1,48 | 49,54 | 2,95 % |
| Alexion Pharmaceuticals, Inc. | ALXN | 121,00 | 121,06 | 3,50 | 117,56 | 2,93 % |
| Cboe Global Markets Inc | CBOE | 93,00 | 93,10 | 2,75 | 90,35 | 2,93 % |
| NRG Energy Inc | NRG | 33,00 | 33,11 | 1,05 | 32,06 | 2,93 % |
| AstraZeneca plc (ADR) | AZN | 52,50 | 52,81 | 1,80 | 51,01 | 2,92 % |
| CVS Health Corp | CVS | 72,50 | 72,53 | 2,08 | 70,45 | 2,90 % |
| Nucor Corporation | NUE | 54,50 | 54,81 | 1,85 | 52,96 | 2,91 % |
| McKesson Corporation | MCK | 177,50 | 179,16 | 6,65 | 172,51 | 2,89 % |
| Intuitive Surgical, Inc. | ISRG | 757,50 | 759,02 | 22,70 | 736,32 | 2,88 % |
| KKR & Co Inc | KKR | 39,00 | 39,21 | 1,30 | 37,91 | 2,88 % |
| Cigna Corp | CI | 212,50 | 213,39 | 6,80 | 206,59 | 2,86 % |
| iShares Dow Jones US Home Const. (ETF) | ITB | 55,00 | 55,42 | 1,95 | 53,47 | 2,86 % |
| Liberty Global Inc | LBTYK | 23,50 | 23,55 | 0,70 | 22,85 | 2,87 % |
| NXP Semiconductors NV | NXPI | 157,50 | 158,81 | 5,70 | 153,11 | 2,87 % |
| Anthem Inc | ANTM | 322,50 | 323,29 | 9,70 | 313,59 | 2,84 % |
| Broadcom Inc | AVGO | 397,50 | 399,79 | 13,30 | 386,49 | 2,85 % |
| Edwards Lifesciences Corp | EW | 83,50 | 83,58 | 2,40 | 81,18 | 2,86 % |
| JPMorgan Chase & Co. | JPM | 121,00 | 121,24 | 3,55 | 117,69 | 2,81 % |
| Morgan Stanley | MS | 63,50 | 64,07 | 2,30 | 61,77 | 2,80 % |
| Deere & Company | DE | 252,50 | 252,61 | 6,95 | 245,66 | 2,78 % |
| iShares MSCI Brazil Index (ETF) | EWZ | 35,00 | 35,49 | 1,44 | 34,05 | 2,79 % |
| Mastercard Inc | MA | 335,00 | 335,27 | 9,35 | 325,92 | 2,79 % |
| Deutsche Bank AG (USA) | DB | 11,50 | 11,77 | 0,58 | 11,19 | 2,77 % |
| Corning Incorporated | GLW | 37,00 | 37,12 | 1,12 | 36,00 | 2,78 % |
| Liberty Global PLC | LBTYA | 24,00 | 24,41 | 1,05 | 23,36 | 2,76 % |
| Alerian MLP | AMLP | 27,00 | 27,32 | 1,04 | 26,28 | 2,74 % |
| Goldman Sachs Group Inc | GS | 235,00 | 235,62 | 6,90 | 228,72 | 2,75 % |
| Himax Technologies, Inc. (ADR) | HIMX | 6,00 | 6,49 | 0,65 | 5,84 | 2,74 % |
| Akamai Technologies, Inc. | AKAM | 104,00 | 104,14 | 2,90 | 101,24 | 2,73 % |
| AmerisourceBergen Corp. | ABC | 101,00 | 101,53 | 3,20 | 98,33 | 2,72 % |
| Editas Medicine Inc | EDIT | 33,00 | 33,23 | 1,10 | 32,13 | 2,71 % |
| Alphabet Inc | GOOGL | 1.820,00 | 1.823,22 | 51,20 | 1.772,02 | 2,71 % |
| Emerson Electric Co. | EMR | 75,00 | 75,47 | 2,44 | 73,03 | 2,70 % |
| ASML Holding NV (ADR) | ASML | 450,00 | 452,36 | 14,00 | 438,36 | 2,66 % |
| Global X FTSE Greece 20 ETF | GREK | 25,00 | 25,16 | 0,80 | 24,36 | 2,65 % |
| Boston Scientific Corporation | BSX | 33,50 | 33,80 | 1,16 | 32,64 | 2,63 % |
| Davita Inc | DVA | 105,00 | 105,42 | 3,10 | 102,32 | 2,62 % |
| iShares Russell 2000 Index (ETF) | IWM | 183,00 | 183,92 | 5,58 | 178,34 | 2,61 % |
| Bank of America Corp | BAC | 28,50 | 28,91 | 1,13 | 27,78 | 2,59 % |
| PPG Industries, Inc. | PPG | 145,00 | 145,53 | 4,20 | 141,33 | 2,60 % |
| Analog Devices, Inc. | ADI | 139,00 | 139,81 | 4,30 | 135,51 | 2,58 % |
| Cardinal Health Inc | CAH | 55,00 | 55,42 | 1,80 | 53,62 | 2,58 % |
| Intuit Inc. | INTU | 362,50 | 363,70 | 10,30 | 353,40 | 2,57 % |
| Hanesbrands Inc. | HBI | 14,00 | 14,40 | 0,75 | 13,65 | 2,56 % |
| Norfolk Southern Corp. | NSC | 235,00 | 237,22 | 8,10 | 229,12 | 2,57 % |
| Eaton Corporation PLC | ETN | 116,00 | 116,72 | 3,60 | 113,12 | 2,55 % |
| Citrix Systems, Inc. | CTXS | 127,00 | 127,87 | 4,00 | 123,87 | 2,53 % |
| Nutrien Ltd. | NTR | 49,00 | 49,29 | 1,50 | 47,79 | 2,53 % |
| Humana Inc | HUM | 402,50 | 403,90 | 11,30 | 392,60 | 2,52 % |
| KeyCorp | KEY | 15,50 | 15,97 | 0,85 | 15,12 | 2,51 % |
| AFLAC Incorporated | AFL | 45,50 | 45,69 | 1,30 | 44,39 | 2,50 % |
| Cognizant Technology Solutions Corp | CTSH | 78,50 | 78,79 | 2,20 | 76,59 | 2,49 % |
| Hewlett Packard Enterprise Co | HPE | 11,50 | 11,62 | 0,40 | 11,22 | 2,50 % |
| Accenture Plc | ACN | 247,50 | 249,93 | 8,40 | 241,53 | 2,47 % |
| Fiat Chrysler Automobiles NV | FCAU | 15,50 | 15,93 | 0,80 | 15,12 | 2,48 % |
| BlackRock, Inc. | BLK | 715,00 | 715,43 | 17,50 | 697,93 | 2,45 % |
| PowerShares QQQ Trust, Series 1 (ETF) | QQQ | 304,00 | 304,19 | 7,46 | 296,73 | 2,45 % |
| Costco Wholesale Corporation | COST | 372,50 | 374,06 | 10,40 | 363,66 | 2,43 % |
| CSX Corporation | CSX | 90,00 | 90,43 | 2,57 | 87,86 | 2,44 % |
| Northrop Grumman Corporation | NOC | 302,50 | 303,44 | 8,10 | 295,34 | 2,42 % |
| Cummins Inc. | CMI | 220,00 | 220,25 | 5,40 | 214,85 | 2,40 % |
| ProShares Trust | SPXU | 6,00 | 6,38 | 0,52 | 5,86 | 2,39 % |
| Nordstrom, Inc. | JWN | 25,00 | 29,52 | 5,10 | 24,42 | 2,38 % |
| Abbott Laboratories | ABT | 107,00 | 107,47 | 2,94 | 104,53 | 2,36 % |
| Capri Holdings Ltd | CPRI | 35,00 | 38,79 | 4,60 | 34,19 | 2,37 % |
| Charter Communications Inc | CHTR | 670,00 | 670,43 | 15,80 | 654,63 | 2,35 % |
| Ferrari NV | RACE | 215,00 | 215,35 | 5,30 | 210,05 | 2,36 % |
| Comcast Corporation | CMCSA | 51,50 | 51,63 | 1,31 | 50,32 | 2,34 % |
| Honeywell International Inc. | HON | 207,50 | 208,27 | 5,50 | 202,77 | 2,33 % |
| Juniper Networks, Inc. | JNPR | 21,50 | 21,63 | 0,62 | 21,01 | 2,33 % |
| Kinder Morgan Inc | KMI | 14,00 | 14,50 | 0,82 | 13,68 | 2,34 % |
| Cisco Systems, Inc. | CSCO | 44,00 | 44,12 | 1,11 | 43,01 | 2,30 % |
| Illinois Tool Works Inc. | ITW | 202,50 | 203,44 | 5,50 | 197,94 | 2,30 % |
| Microsoft Corporation | MSFT | 212,50 | 214,27 | 6,55 | 207,72 | 2,30 % |
| UltraShort Lehman 20+ Trsy ProShares | TBT | 16,50 | 16,55 | 0,42 | 16,13 | 2,29 % |
| AbbVie Inc | ABBV | 104,00 | 104,68 | 3,00 | 101,68 | 2,28 % |
| Clorox Co | CLX | 200,00 | 201,33 | 5,80 | 195,53 | 2,29 % |
| Amarin Corporation plc (ADR) | AMRN | 4,50 | 4,94 | 0,54 | 4,40 | 2,27 % |
| Kroger Co | KR | 30,50 | 30,90 | 1,08 | 29,82 | 2,28 % |
| Monster Beverage Corp | MNST | 86,50 | 86,52 | 1,95 | 84,57 | 2,28 % |
| Constellation Brands, Inc. | STZ | 207,50 | 209,99 | 7,10 | 202,89 | 2,27 % |
| American International Group Inc | AIG | 39,00 | 39,85 | 1,71 | 38,14 | 2,25 % |
| Activision Blizzard, Inc. | ATVI | 78,50 | 78,79 | 2,02 | 76,77 | 2,25 % |
| Caterpillar Inc. | CAT | 172,50 | 174,66 | 5,95 | 168,71 | 2,25 % |
| Domino's Pizza, Inc. | DPZ | 382,50 | 383,38 | 9,30 | 374,08 | 2,25 % |
| Dollar Tree, Inc. | DLTR | 110,00 | 112,09 | 4,45 | 107,64 | 2,19 % |
| International Business Machines Corp. | IBM | 123,00 | 123,60 | 3,25 | 120,35 | 2,20 % |
| Home Depot Inc | HD | 267,50 | 268,14 | 6,35 | 261,79 | 2,18 % |
| Amgen, Inc. | AMGN | 225,00 | 226,78 | 6,55 | 220,23 | 2,17 % |
| General Dynamics Corporation | GD | 152,50 | 153,87 | 4,60 | 149,27 | 2,16 % |
| iShares MSCI India ETF | INDA | 37,50 | 37,67 | 0,96 | 36,71 | 2,15 % |
| iShares NASDAQ Biotechnology Index (ETF) | IBB | 146,00 | 146,36 | 3,40 | 142,96 | 2,13 % |
| Lockheed Martin Corporation | LMT | 360,00 | 362,29 | 9,80 | 352,49 | 2,13 % |
| Medtronic PLC | MDT | 112,00 | 112,52 | 2,86 | 109,66 | 2,13 % |
| Conagra Brands Inc | CAG | 35,00 | 35,38 | 1,10 | 34,28 | 2,10 % |
| CenterPoint Energy Inc | CNP | 22,50 | 22,79 | 0,75 | 22,04 | 2,09 % |
| American Tower Corp | AMT | 225,00 | 226,22 | 5,70 | 220,52 | 2,03 % |
| Baxter International Inc | BAX | 76,00 | 76,33 | 1,85 | 74,48 | 2,04 % |
| Archer-Daniels-Midland Co | ADM | 49,50 | 49,82 | 1,30 | 48,52 | 2,02 % |
| GlaxoSmithKline plc (ADR) | GSK | 37,00 | 37,27 | 1,00 | 36,27 | 2,03 % |
| iShares Russell 1000 Growth Index (ETF) | IWF | 232,50 | 232,98 | 5,10 | 227,88 | 2,03 % |
| NetApp Inc. | NTAP | 56,00 | 58,49 | 3,60 | 54,89 | 2,02 % |
| Hormel Foods Corp | HRL | 47,00 | 47,25 | 1,15 | 46,10 | 1,95 % |
| Philip Morris International Inc. | PM | 78,50 | 78,55 | 1,54 | 77,01 | 1,93 % |
| Becton Dickinson and Co | BDX | 237,50 | 238,51 | 5,40 | 233,11 | 1,88 % |
| 3M Co | MMM | 170,00 | 171,86 | 5,00 | 166,86 | 1,88 % |
| S&P 500 Mini-SPX Options Index | XSP | 366,00 | 366,67 | 7,32 | 359,35 | 1,85 % |
| Johnson Controls International PLC | JCI | 45,00 | 45,74 | 1,55 | 44,19 | 1,83 % |
| Consolidated Edison, Inc. | ED | 75,00 | 75,91 | 2,25 | 73,66 | 1,82 % |
| Johnson & Johnson | JNJ | 148,00 | 148,97 | 3,60 | 145,37 | 1,81 % |
| iShares MSCI Mexico Inv. Mt. Idx. (ETF) | EWW | 42,50 | 43,00 | 1,24 | 41,76 | 1,77 % |
| Industrial Select Sector SPDR Fund | XLI | 88,00 | 88,19 | 1,73 | 86,46 | 1,78 % |
| Bristol-Myers Squibb Co | BMY | 61,00 | 61,79 | 1,83 | 59,96 | 1,73 % |
| Berkshire Hathaway Inc. class B | B | 230,00 | 231,02 | 4,95 | 226,07 | 1,74 % |
| Dollar General Corp. | DG | 212,50 | 214,49 | 5,60 | 208,89 | 1,73 % |
| Mondelez International Inc | MDLZ | 58,50 | 58,59 | 1,07 | 57,52 | 1,70 % |
| Colgate-Palmolive Company | CL | 85,00 | 85,20 | 1,59 | 83,61 | 1,66 % |
| Coca-Cola Co | KO | 52,50 | 52,80 | 1,15 | 51,65 | 1,65 % |
| Kansas City Southern | KSU | 187,50 | 189,19 | 4,70 | 184,49 | 1,63 % |
| Mcdonald's Corp | MCD | 210,00 | 211,52 | 4,90 | 206,62 | 1,64 % |
| PepsiCo, Inc. | PEP | 144,00 | 144,45 | 2,78 | 141,67 | 1,64 % |
| Automatic Data Processing Inc | ADP | 170,00 | 172,09 | 4,80 | 167,29 | 1,62 % |
| iShares MSCI United Kingdom Index (ETF) | EWU | 29,50 | 29,53 | 0,50 | 29,03 | 1,62 % |
| Xtrackers Harvest CSI 300 China A-Shares ETF | ASHR | 39,00 | 39,35 | 0,96 | 38,39 | 1,59 % |
| Procter & Gamble Co | PG | 137,00 | 137,34 | 2,49 | 134,85 | 1,60 % |
| Altria Group Inc | MO | 40,00 | 40,41 | 1,03 | 39,38 | 1,57 % |
| GrubHub Inc | GRUB | 70,00 | 70,23 | 1,30 | 68,93 | 1,55 % |
| AT&T Inc. | T | 29,00 | 29,24 | 0,68 | 28,56 | 1,54 % |
| Kimberly Clark Corp | KMB | 137,00 | 137,89 | 2,95 | 134,94 | 1,53 % |
| iShares MSCI Emerging Markets Indx (ETF) | EEM | 50,00 | 50,34 | 1,08 | 49,26 | 1,50 % |
| Centene Corp | CNC | 60,00 | 63,68 | 4,55 | 59,13 | 1,47 % |
| Gilead Sciences, Inc. | GILD | 60,50 | 60,87 | 1,25 | 59,62 | 1,48 % |
| iShares S&P 500 Index (ETF) | IVV | 368,00 | 368,03 | 5,40 | 362,63 | 1,48 % |
| Ishares China Large-Cap Etf | FXI | 47,00 | 47,17 | 0,84 | 46,33 | 1,44 % |
| Merck & Co., Inc. | MRK | 81,00 | 81,46 | 1,58 | 79,88 | 1,40 % |
| iShares Gold Trust(ETF) | IAU | 17,50 | 17,56 | 0,30 | 17,26 | 1,39 % |
| CME Group Inc | CME | 180,00 | 181,75 | 4,20 | 177,55 | 1,38 % |
| iShares MSCI Japan ETF | EWJ | 65,50 | 65,76 | 1,06 | 64,70 | 1,24 % |
| iShares Barclays 20+ Yr Treas.Bond (ETF) | TLT | 157,50 | 157,52 | 1,91 | 155,61 | 1,21 % |
| iShares US Real Estate ETF | IYR | 84,50 | 84,99 | 1,45 | 83,54 | 1,15 % |
| Financial Select Sector SPDR Fund | XLF | 28,00 | 28,65 | 0,97 | 27,68 | 1,16 % |
| iShares MSCI South Korea Index Fund(ETF) | EWY | 79,50 | 80,80 | 2,16 | 78,64 | 1,09 % |
| HP Inc | HPQ | 23,00 | 23,25 | 0,49 | 22,76 | 1,05 % |
| Annaly Capital Management, Inc. | NLY | 8,00 | 8,19 | 0,27 | 7,92 | 1,06 % |
| iShares MSCI Hong Kong Index Fund (ETF) | EWH | 24,00 | 24,21 | 0,45 | 23,76 | 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.