In the Money Covered Calls for 12/31/2020 - 32 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 6,00 6,24 1,50 4,74 26,58 %
Blink Charging Co BLNK 27,50 27,98 4,90 23,09 19,12 %
Sorrento Therapeutics Inc SRNE 8,00 8,14 1,35 6,79 17,82 %
AURORA CANNABIS INC. ACB 10,00 10,39 1,80 8,59 16,41 %
GameStop Corp. GME 16,00 16,05 2,30 13,75 16,36 %
Inovio Pharmaceuticals Inc INO 12,00 12,27 1,90 10,37 15,72 %
Nio Inc - ADR NIO 53,00 54,00 7,75 46,25 14,59 %
Tilray Inc TLRY 8,00 8,49 1,50 6,99 14,45 %
Novavax, Inc. NVAX 125,00 125,68 14,40 111,28 12,33 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 11,00 11,43 1,61 9,82 12,02 %
Eastman Kodak Company KODK 7,00 7,47 1,20 6,27 11,64 %
Plug Power Inc PLUG 26,00 26,24 2,91 23,33 11,44 %
AMC Entertainment Holdings Inc AMC 4,00 4,43 0,84 3,59 11,42 %
Zoom Video Communications Inc ZM 470,00 471,61 49,50 422,11 11,35 %
Tesla Inc TSLA 585,00 585,75 59,30 526,45 11,12 %
Moderna Inc MRNA 127,00 127,03 12,70 114,33 11,08 %
Dave & Buster's Entertainment Inc PLAY 26,50 26,69 2,75 23,94 10,69 %
Signet Jewelers Ltd. SIG 31,00 31,44 3,40 28,04 10,56 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 12,50 12,57 1,25 11,32 10,42 %
Carnival Corp CCL 21,50 21,59 2,07 19,52 10,17 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 32,50 32,56 3,00 29,56 9,93 %
SunPower Corporation SPWR 23,00 23,15 2,20 20,95 9,79 %
Opko Health Inc. OPK 4,00 4,13 0,48 3,65 9,72 %
APHRIA INC APHA 7,50 7,72 0,87 6,85 9,42 %
Direxion Daily Small Cap Bear 3X Shares TZA 8,50 8,52 0,75 7,77 9,40 %
Terra Nova Holding Ltd (Bermuda) TNA 55,00 55,14 4,75 50,39 9,15 %
RH RH 460,00 462,59 40,90 421,69 9,08 %
Norwegian Cruise Line Holdings Ltd NCLH 23,50 23,68 2,12 21,56 9,00 %
Apache Corporation APA 13,50 13,92 1,53 12,39 8,96 %
Cloudera Inc CLDR 11,50 11,75 1,19 10,56 8,90 %
SmileDirectClub Inc SDC 12,00 12,16 1,13 11,03 8,79 %
Fluor Corporation (NEW) FLR 17,50 17,54 1,45 16,09 8,76 %
Stitch Fix Inc SFIX 41,50 41,52 3,35 38,17 8,72 %
Coty Inc COTY 6,50 6,88 0,90 5,98 8,70 %
Direxion Daily Gold Miners Bear 3X Shares DUST 22,50 22,89 2,19 20,70 8,70 %
Momo Inc (ADR) MOMO 15,00 15,10 1,24 13,86 8,23 %
Peloton Interactive Inc PTON 108,00 109,00 9,05 99,95 8,05 %
Amarin Corporation plc (ADR) AMRN 4,50 4,59 0,43 4,17 8,04 %
Stamps.com Inc. STMP 182,50 183,50 14,60 168,90 8,05 %
Scientific Games Corp SGMS 39,00 39,30 3,20 36,10 8,03 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 80,00 83,27 9,20 74,07 8,01 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 17,00 17,50 1,76 15,74 8,01 %
Ultra DJ-AIG Crude Oil ProShares UCO 32,50 32,79 2,69 30,10 7,98 %
United States Steel Corporation X 14,50 14,55 1,12 13,43 7,97 %
Canadian Solar Inc. CSIQ 44,00 44,16 3,40 40,76 7,95 %
Fossil Group Inc FOSL 11,00 11,14 0,95 10,19 7,95 %
Macy's Inc M 10,50 10,85 1,12 9,73 7,91 %
Bed Bath & Beyond Inc. BBBY 21,50 21,79 1,86 19,93 7,88 %
Direxion Energy Bull 3X Shares ERX 14,50 15,00 1,55 13,45 7,81 %
Direxion Daily Financial Bull 3X Shares FAS 54,00 54,24 4,10 50,14 7,70 %
SAGE Therapeutics Inc SAGE 75,50 75,61 5,50 70,11 7,69 %
Wayfair Inc W 260,00 260,72 19,30 241,42 7,70 %
Camping World Holdings Inc CWH 31,00 31,35 2,55 28,80 7,64 %
Caesars Entertainment Inc CZR 70,00 70,08 5,05 65,03 7,64 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 95,00 99,54 11,25 88,29 7,60 %
ProShares UltraPro Short QQQ SQQQ 17,50 17,80 1,53 16,27 7,56 %
GoPro Inc GPRO 7,00 7,16 0,65 6,51 7,53 %
Continental Resources, Inc. CLR 16,50 16,90 1,55 15,35 7,49 %
ProShares UltraPro QQQ TQQQ 155,00 157,27 13,05 144,22 7,47 %
3D Systems Corporation DDD 8,50 8,57 0,65 7,92 7,32 %
Crowdstrike Holdings Inc CRWD 150,00 150,84 10,95 139,89 7,23 %
Crispr Therapeutics AG CRSP 120,00 121,54 9,60 111,94 7,20 %
United States Natural Gas Fund, LP UNG 10,00 10,26 0,93 9,33 7,18 %
American Airlines Group Inc AAL 14,50 14,97 1,44 13,53 7,17 %
United Airlines Holdings Inc UAL 45,00 45,29 3,30 41,99 7,17 %
Mongodb Inc MDB 270,00 270,01 18,00 252,01 7,14 %
NewAge, Inc. NBEV 3,00 3,35 0,55 2,80 7,14 %
Groupon Inc GRPN 31,00 31,92 2,98 28,94 7,12 %
Docusign Inc DOCU 225,00 226,87 16,80 210,07 7,11 %
Pfizer Inc. PFE 37,00 37,26 2,71 34,55 7,11 %
Coupa Software Inc COUP 325,00 327,26 23,70 303,56 7,06 %
Applied Optoelectronics Inc AAOI 8,00 8,13 0,65 7,48 6,95 %
Etsy Inc ETSY 160,00 160,61 11,00 149,61 6,94 %
Fastly Inc FSLY 80,00 84,31 9,50 74,81 6,94 %
Chewy Inc CHWY 71,50 74,09 7,20 66,89 6,89 %
Range Resources Corp. RRC 7,50 7,79 0,77 7,02 6,84 %
American Eagle Outfitters Inc AEO 18,50 18,52 1,20 17,32 6,81 %
Revolve Group Inc RVLV 23,50 23,70 1,70 22,00 6,82 %
Zscaler Inc ZS 149,00 149,74 10,25 139,49 6,82 %
Direxion Daily China Bull 3x Shares YINN 22,00 22,25 1,65 20,60 6,80 %
Royal Caribbean Group RCL 80,00 81,49 6,55 74,94 6,75 %
Roku Inc ROKU 275,00 275,34 17,75 257,59 6,76 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 60,00 62,73 6,50 56,23 6,70 %
Pinduoduo Inc - ADR PDD 140,00 144,00 12,80 131,20 6,71 %
Devon Energy Corp DVN 14,50 14,78 1,19 13,59 6,70 %
Snap Inc SNAP 46,00 46,01 2,89 43,12 6,68 %
Direxion Daily Financial Bear 3X Shares FAZ 8,00 8,30 0,80 7,50 6,67 %
Occidental Petroleum Corporation OXY 16,00 16,59 1,59 15,00 6,67 %
ACADIA Pharmaceuticals Inc. ACAD 56,00 56,02 3,50 52,52 6,63 %
Wynn Resorts, Limited WYNN 101,00 101,13 6,40 94,73 6,62 %
Halliburton Company HAL 17,50 17,57 1,15 16,42 6,58 %
Gap Inc GPS 21,50 21,76 1,58 20,18 6,54 %
Carvana Co CVNA 245,00 248,74 18,75 229,99 6,53 %
Community Health Systems Inc CYH 8,00 8,41 0,90 7,51 6,52 %
BlackBerry Ltd BB 6,00 6,15 0,51 5,64 6,38 %
Editas Medicine Inc EDIT 31,00 31,35 2,20 29,15 6,35 %
MGM Resorts International MGM 28,50 28,63 1,82 26,81 6,30 %
Tenet Healthcare Corp THC 32,50 32,97 2,40 30,57 6,30 %
Direxion Daily Brazil Bull 3X Shares BRZU 95,00 97,83 8,45 89,38 6,29 %
Cleveland-Cliffs Inc CLF 11,00 11,28 0,93 10,35 6,28 %
Cronos Group Inc. CRON 8,00 8,46 0,93 7,53 6,24 %
Teladoc Health Inc TDOC 195,00 196,44 12,90 183,54 6,24 %
SeaWorld Entertainment Inc SEAS 28,50 28,98 2,15 26,83 6,22 %
JOYY Inc (ADR) YY 91,00 91,46 5,80 85,66 6,23 %
WW International Inc WW 29,50 29,98 2,20 27,78 6,19 %
Lumber Liquidators Holdings Inc LL 29,50 29,94 2,15 27,79 6,15 %
Weibo Corp (ADR) WB 43,00 43,12 2,60 40,52 6,12 %
LYFT Inc LYFT 39,00 39,07 2,31 36,76 6,09 %
Square Inc SQ 210,00 212,50 14,55 197,95 6,09 %
Nordstrom, Inc. JWN 25,00 26,77 3,20 23,57 6,07 %
Toll Brothers Inc TOL 47,50 47,53 2,75 44,78 6,07 %
Zillow Group, Inc. Class C Z 108,00 108,03 6,20 101,83 6,06 %
Beyond Meat Inc BYND 140,00 142,17 10,15 132,02 6,04 %
National-Oilwell Varco, Inc. NOV 13,00 13,16 0,90 12,26 6,04 %
Penn National Gaming, Inc PENN 70,00 73,42 7,40 66,02 6,03 %
Trade Desk Inc TTD 870,00 873,11 52,50 820,61 6,02 %
Valero Energy Corporation VLO 56,00 56,67 3,85 52,82 6,02 %
ProShares Trust SPXU 6,50 6,54 0,41 6,13 6,00 %
Alcoa Corp AA 20,00 20,47 1,59 18,88 5,93 %
Tapestry Inc TPR 29,00 29,03 1,65 27,38 5,92 %
ProShares Trust UPRO 70,00 70,10 4,00 66,10 5,90 %
Alliance Data Systems Corporation ADS 72,50 74,58 6,10 68,48 5,87 %
Pioneer Natural Resources Co PXD 110,00 110,21 6,30 103,91 5,86 %
HollyFrontier Corp HFC 24,50 24,90 1,75 23,15 5,83 %
Urban Outfitters, Inc. URBN 29,00 29,05 1,65 27,40 5,84 %
Canada Goose Holdings inc. GOOS 34,00 34,03 1,90 32,13 5,82 %
Ulta Beauty Inc ULTA 280,00 281,49 16,80 264,69 5,78 %
Delta Air Lines, Inc. DAL 41,00 41,05 2,28 38,77 5,75 %
Freeport-McMoRan Inc FCX 23,50 23,51 1,29 22,22 5,76 %
iRobot Corporation IRBT 79,00 79,05 4,35 74,70 5,76 %
Abercrombie & Fitch Co. ANF 22,50 22,63 1,35 21,28 5,73 %
Kinross Gold Corporation (USA) KGC 7,00 7,11 0,49 6,62 5,74 %
Marvell Technology Group Ltd. MRVL 45,00 45,10 2,54 42,56 5,73 %
First Majestic Silver Corp. AG 10,00 10,20 0,74 9,46 5,71 %
Okta Inc OKTA 235,00 236,04 13,75 222,29 5,72 %
Boeing Co BA 215,00 216,50 13,10 203,40 5,70 %
Marathon Petroleum Corp MPC 41,00 41,45 2,66 38,79 5,70 %
Sea Ltd (ADR) SE 180,00 182,21 11,85 170,36 5,66 %
salesforce.com, inc. CRM 247,50 247,86 13,55 234,31 5,63 %
CarMax, Inc KMX 95,00 95,37 5,40 89,97 5,59 %
Yelp Inc YELP 34,00 34,25 2,05 32,20 5,59 %
Shake Shack Inc SHAK 82,50 82,65 4,50 78,15 5,57 %
Twilio Inc TWLO 315,00 319,28 20,90 298,38 5,57 %
Advanced Micro Devices, Inc. AMD 87,00 87,22 4,80 82,42 5,56 %
Market Vectors Oil Services ETF OIH 145,00 147,73 10,35 137,38 5,55 %
Shopify Inc (US) SHOP 1.030,00 1.034,21 58,40 975,81 5,55 %
Olin Corporation OLN 22,50 22,72 1,40 21,32 5,53 %
Tripadvisor Inc TRIP 27,00 27,50 1,87 25,63 5,35 %
Chemours Co CC 24,50 24,82 1,56 23,26 5,33 %
ConocoPhillips COP 42,50 42,82 2,47 40,35 5,33 %
Constellium SE CSTM 12,50 12,92 1,05 11,87 5,31 %
DISH Network Corp DISH 35,50 35,89 2,16 33,73 5,25 %
Lululemon Athletica Inc LULU 365,00 365,78 19,00 346,78 5,25 %
Capri Holdings Ltd CPRI 35,00 36,31 3,05 33,26 5,23 %
Spotify Technology SA SPOT 277,50 277,59 13,80 263,79 5,20 %
Vipshop Holdings Ltd - ADR VIPS 25,50 25,99 1,75 24,24 5,20 %
Hess Corp. HES 50,00 50,84 3,30 47,54 5,17 %
Nutanix Inc NTNX 28,00 28,08 1,46 26,62 5,18 %
Splunk Inc SPLK 202,50 204,28 11,75 192,53 5,18 %
Flex Ltd FLEX 16,50 16,54 0,85 15,69 5,16 %
Bausch Health Companies Inc BHC 19,50 19,53 0,98 18,55 5,12 %
Five Below Inc FIVE 157,50 158,22 8,40 149,82 5,13 %
Mosaic Co MOS 22,50 22,69 1,28 21,41 5,09 %
United Rentals, Inc. URI 232,50 232,77 11,55 221,22 5,10 %
Cree, Inc. CREE 90,00 92,17 6,50 85,67 5,05 %
Foot Locker, Inc. FL 38,00 38,11 1,94 36,17 5,06 %
Uber Technologies Inc UBER 50,50 50,69 2,62 48,07 5,06 %
Stratasys Ltd SSYS 16,00 16,19 0,95 15,24 4,99 %
Guggenheim Solar ETF TAN 85,00 85,26 4,30 80,96 4,99 %
Harley-Davidson Inc HOG 40,50 40,84 2,25 38,59 4,95 %
RingCentral Inc RNG 290,00 292,46 16,10 276,36 4,94 %
Twitter Inc TWTR 46,50 46,58 2,26 44,32 4,92 %
Ciena Corporation CIEN 44,00 44,47 2,52 41,95 4,89 %
Nektar Therapeutics NKTR 16,50 16,78 1,05 15,73 4,90 %
NVIDIA Corporation NVDA 530,00 530,42 25,15 505,27 4,89 %
JD.Com Inc(ADR) JD 89,00 89,41 4,55 84,86 4,88 %
General Motors Company GM 45,00 45,06 2,14 42,92 4,85 %
Phillips 66 PSX 65,00 65,29 3,30 61,99 4,86 %
BP plc (ADR) BP 21,00 21,10 1,06 20,04 4,79 %
First Solar, Inc. FSLR 92,00 94,70 6,90 87,80 4,78 %
Goodyear Tire & Rubber Co GT 10,50 10,97 0,95 10,02 4,79 %
Sarepta Therapeutics Inc SRPT 138,00 139,00 7,30 131,70 4,78 %
U.S. GLOBAL JETS ETF JETS 22,50 22,63 1,15 21,48 4,75 %
Mercadolibre Inc MELI 1.510,00 1.515,41 73,50 1.441,91 4,72 %
Micron Technology, Inc. MU 64,00 64,22 3,10 61,12 4,71 %
Market Vectors Junior Gold Miners ETF GDXJ 49,50 49,63 2,35 47,28 4,70 %
Under Armour Inc UAA 16,50 16,70 0,94 15,76 4,70 %
Match Group Inc MTCH 139,00 139,53 6,75 132,78 4,68 %
EOG Resources Inc EOG 50,00 51,47 3,70 47,77 4,67 %
Lennar Corporation LEN 77,50 77,65 3,60 74,05 4,66 %
Las Vegas Sands Corp. LVS 56,00 56,66 3,15 53,51 4,65 %
ArcelorMittal SA (ADR) MT 18,00 18,28 1,08 17,20 4,65 %
Teck Resources Ltd (USA) TECK 16,00 16,02 0,73 15,29 4,64 %
Xilinx, Inc. XLNX 137,00 137,57 6,65 130,92 4,64 %
Align Technology, Inc. ALGN 475,00 475,53 21,50 454,03 4,62 %
Capital One Financial Corp. COF 87,50 87,84 4,20 83,64 4,62 %
Schlumberger NV SLB 21,50 21,88 1,33 20,55 4,62 %
Under Armour, Inc. UA 14,50 14,71 0,85 13,86 4,62 %
Yamana Gold Inc(USA) AUY 5,00 5,12 0,34 4,78 4,60 %
FedEx Corporation FDX 285,00 287,35 14,90 272,45 4,61 %
Lumentum Holdings Inc LITE 84,50 84,70 3,90 80,80 4,58 %
Pinterest Inc PINS 66,50 69,66 6,05 63,61 4,54 %
Hecla Mining Company HL 4,50 4,79 0,48 4,30 4,53 %
MannKind Corporation MNKD 3,00 3,07 0,20 2,87 4,53 %
Papa John's Int'l, Inc. PZZA 81,50 81,58 3,60 77,98 4,51 %
Tandem Diabetes Care Inc TNDM 90,00 90,73 4,60 86,13 4,49 %
NetApp Inc. NTAP 53,00 53,25 2,52 50,73 4,47 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 55,50 57,87 4,75 53,12 4,48 %
Biogen Inc BIIB 242,50 243,83 11,70 232,13 4,47 %
Ford Motor Company F 9,00 9,10 0,48 8,62 4,47 %
Kohl's Corporation KSS 31,00 33,48 3,80 29,68 4,45 %
Jabil Inc JBL 39,00 39,35 2,00 37,35 4,42 %
L Brands Inc LB 38,00 38,86 2,47 36,39 4,42 %
Southwest Airlines Co LUV 47,50 47,74 2,25 45,49 4,42 %
Skechers USA Inc SKX 34,00 34,41 1,85 32,56 4,42 %
Marriott International Inc MAR 128,00 128,35 5,75 122,60 4,40 %
Adobe Inc ADBE 475,00 477,04 21,85 455,19 4,35 %
Expedia Group Inc EXPE 123,00 123,77 5,90 117,87 4,35 %
Suncor Energy Inc. (USA) SU 17,00 17,24 0,95 16,29 4,36 %
Exxon Mobil Corporation XOM 40,00 40,22 1,89 38,33 4,36 %
Yeti Holdings Inc YETI 62,00 64,16 4,75 59,41 4,36 %
EXACT Sciences Corporation EXAS 118,00 118,27 5,15 113,12 4,31 %
ON Semiconductor Corp ON 28,50 28,62 1,30 27,32 4,32 %
United States Oil Fund LP (ETF) USO 31,00 31,23 1,51 29,72 4,31 %
Western Digital Corp WDC 45,50 45,82 2,20 43,62 4,31 %
Alerian MLP AMLP 26,00 26,01 1,08 24,93 4,29 %
Netflix Inc NFLX 490,00 491,34 21,35 469,99 4,26 %
FireEye Inc FEYE 15,00 15,35 0,96 14,39 4,24 %
Dropbox Inc DBX 19,50 19,55 0,84 18,71 4,22 %
HUYA Inc - ADR HUYA 21,00 21,50 1,35 20,15 4,22 %
ServiceNow Inc NOW 527,50 528,00 21,70 506,30 4,19 %
NetEase Inc (ADR) NTES 93,00 93,36 4,10 89,26 4,19 %
PulteGroup, Inc. PHM 44,00 44,38 2,15 42,23 4,19 %
SYSCO Corporation SYY 71,00 71,25 3,10 68,15 4,18 %
IQIYI Inc IQ 21,50 22,00 1,36 20,64 4,17 %
Marathon Oil Corporation MRO 6,00 6,36 0,60 5,76 4,17 %
iShares Silver Trust (ETF) SLV 21,00 21,03 0,87 20,16 4,17 %
Skyworks Solutions Inc SWKS 136,00 136,16 5,60 130,56 4,17 %
VanEck Vectors Gold Miners ETF GDX 34,00 34,24 1,59 32,65 4,13 %
Wheaton Precious Metals Corp WPM 38,50 38,99 2,02 36,97 4,14 %
Autodesk, Inc. ADSK 272,50 272,80 11,05 261,75 4,11 %
D. R. Horton Inc DHI 76,00 76,16 3,15 73,01 4,10 %
Dicks Sporting Goods Inc DKS 59,00 59,43 2,75 56,68 4,09 %
Paypal Holdings Inc PYPL 210,00 211,32 9,55 201,77 4,08 %
Tata Motors Limited (ADR) TTM 12,00 12,38 0,85 11,53 4,08 %
Workday Inc WDAY 222,50 223,85 10,05 213,80 4,07 %
Alibaba Group Holding Ltd - ADR BABA 275,00 276,44 12,15 264,29 4,05 %
Booking Holdings Inc BKNG 2.050,00 2.055,28 85,00 1.970,28 4,05 %
Facebook Inc FB 277,50 277,80 11,05 266,75 4,03 %
Discover Financial Services DFS 78,50 78,87 3,40 75,47 4,01 %
Microchip Technology Inc. MCHP 133,00 133,01 5,15 127,86 4,02 %
ProShares Short VIX Short-Term Futures ETF SVXY 41,00 41,01 1,57 39,44 3,96 %
Nike Inc NKE 134,00 134,22 5,30 128,92 3,94 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 9,50 9,94 0,80 9,14 3,94 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 9,50 9,80 0,66 9,14 3,94 %
Lam Research Corporation LRCX 455,00 456,53 18,60 437,93 3,90 %
SPDR KBW Regional Banking (ETF) KRE 49,00 49,45 2,28 47,17 3,88 %
Burlington Stores Inc BURL 220,00 221,12 9,30 211,82 3,86 %
Newmont Corporation NEM 58,50 58,56 2,24 56,32 3,87 %
Cameco Corp (USA) CCJ 10,00 10,14 0,51 9,63 3,84 %
Cyberark Software Ltd CYBR 113,00 113,11 4,30 108,81 3,85 %
Wells Fargo & Co WFC 28,00 28,46 1,48 26,98 3,78 %
Amazon.com, Inc. AMZN 3.195,00 3.195,95 116,50 3.079,45 3,75 %
iShares MSCI Brazil Index (ETF) EWZ 34,00 34,03 1,26 32,77 3,75 %
Cheniere Energy, Inc. LNG 58,50 58,78 2,40 56,38 3,76 %
LyondellBasell Industries NV LYB 86,00 87,89 5,00 82,89 3,75 %
Cabot Oil & Gas Corporation COG 17,50 17,77 0,90 16,87 3,73 %
TJX Companies Inc TJX 63,00 63,18 2,45 60,73 3,74 %
Yandex NV YNDX 67,00 67,19 2,60 64,59 3,73 %
Broadcom Inc AVGO 392,50 394,93 16,50 378,43 3,72 %
Baidu Inc (ADR) BIDU 139,00 139,42 5,40 134,02 3,72 %
Canopy Growth Corporation CGC 28,50 28,98 1,50 27,48 3,71 %
Best Buy Co Inc BBY 112,00 112,57 4,55 108,02 3,68 %
Citigroup Inc C 56,00 56,71 2,70 54,01 3,68 %
Dow Inc DOW 55,00 55,45 2,40 53,05 3,68 %
Fox Corp FOXA 29,00 29,17 1,20 27,97 3,68 %
Barrick Gold Corp (USA) GOLD 22,50 22,69 0,99 21,70 3,69 %
Ross Stores, Inc. ROST 109,00 109,43 4,30 105,13 3,68 %
AstraZeneca plc (ADR) AZN 52,50 52,60 1,95 50,65 3,65 %
CF Industries Holdings, Inc. CF 38,00 38,81 2,15 36,66 3,66 %
Universal Display Corporation OLED 222,50 224,55 9,90 214,65 3,66 %
Walt Disney Co DIS 147,00 147,08 5,25 141,83 3,65 %
Direxion Technology Bear 3X Shares TECS 10,50 10,58 0,45 10,13 3,65 %
Cirrus Logic, Inc. CRUS 77,00 77,41 3,10 74,31 3,62 %
General Electric Company GE 10,00 10,39 0,74 9,65 3,63 %
HCA Healthcare Inc HCA 152,50 153,19 6,00 147,19 3,61 %
Arista Networks Inc ANET 270,00 272,34 11,70 260,64 3,59 %
StoneCo Ltd STNE 70,00 73,27 5,70 67,57 3,60 %
Himax Technologies, Inc. (ADR) HIMX 6,50 6,88 0,60 6,28 3,59 %
Chevron Corporation CVX 90,00 91,40 4,50 86,90 3,57 %
Herbalife Nutrition Ltd HLF 49,00 49,16 1,85 47,31 3,57 %
Illumina, Inc. ILMN 315,00 317,02 12,90 304,12 3,58 %
ProShares Ultra S&P500 (ETF) SSO 85,50 85,95 3,40 82,55 3,57 %
Apple Inc. AAPL 116,00 116,60 4,55 112,05 3,53 %
Atlassian Corporation PLC TEAM 220,00 224,00 11,50 212,50 3,53 %
DuPont de Nemours Inc DD 64,50 64,57 2,26 62,31 3,51 %
Activision Blizzard, Inc. ATVI 78,00 78,14 2,78 75,36 3,50 %
Hasbro, Inc. HAS 92,00 92,28 3,40 88,88 3,51 %
Ambarella Inc AMBA 75,00 77,87 5,40 72,47 3,49 %
Boston Scientific Corporation BSX 33,50 33,60 1,23 32,37 3,49 %
Anheuser Busch Inbev NV (ADR) BUD 68,00 68,43 2,72 65,71 3,49 %
Plains All American Pipeline, L.P. PAA 8,00 8,28 0,55 7,73 3,49 %
QUALCOMM, Inc. QCOM 143,00 143,83 5,65 138,18 3,49 %
Apollo Global Management Inc APO 43,50 43,89 1,85 42,04 3,47 %
NRG Energy Inc NRG 32,50 32,51 1,10 31,41 3,47 %
Southwestern Energy Company SWN 3,00 3,25 0,35 2,90 3,45 %
Molson Coors Beverage Co TAP 46,50 46,70 1,75 44,95 3,45 %
Charles Schwab Corp SCHW 49,50 49,71 1,85 47,86 3,43 %
American Express Company AXP 120,00 120,64 4,60 116,04 3,41 %
KKR & Co Inc KKR 38,50 38,63 1,40 37,23 3,41 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 98,00 98,83 4,05 94,78 3,40 %
VF Corp VFC 85,00 85,71 3,50 82,21 3,39 %
Intuitive Surgical, Inc. ISRG 727,50 729,13 25,40 703,73 3,38 %
VMware, Inc. VMW 142,00 142,25 4,90 137,35 3,39 %
Nokia Oyj (ADR) NOK 4,00 4,13 0,26 3,87 3,36 %
NXP Semiconductors NV NXPI 157,50 158,94 6,55 152,39 3,35 %
Palo Alto Networks Inc PANW 295,00 295,31 9,90 285,41 3,36 %
Kinder Morgan Inc KMI 14,50 14,74 0,71 14,03 3,35 %
Walgreens Boots Alliance Inc WBA 38,50 38,98 1,73 37,25 3,36 %
JPMorgan Chase & Co. JPM 121,00 121,24 4,15 117,09 3,34 %
Take-Two Interactive Software Inc TTWO 175,00 176,66 7,30 169,36 3,33 %
Whirlpool Corporation WHR 200,00 200,95 7,40 193,55 3,33 %
Energy Transfer LP ET 6,00 6,36 0,55 5,81 3,27 %
iShares Dow Jones US Home Const. (ETF) ITB 56,50 56,91 2,20 54,71 3,27 %
Vale SA (ADR) VALE 14,50 14,72 0,68 14,04 3,28 %
Kroger Co KR 32,00 32,43 1,44 30,99 3,26 %
Norfolk Southern Corp. NSC 242,50 242,56 7,70 234,86 3,25 %
AmerisourceBergen Corp. ABC 103,00 103,18 3,40 99,78 3,23 %
KLA Corp KLAC 252,50 254,39 9,80 244,59 3,23 %
Eli Lilly And Co LLY 147,00 147,64 5,25 142,39 3,24 %
AutoZone, Inc. AZO 1.120,00 1.120,66 35,60 1.085,06 3,22 %
Anthem Inc ANTM 312,50 312,90 10,10 302,80 3,20 %
International Paper Co IP 50,50 50,68 1,75 48,93 3,21 %
Morgan Stanley MS 63,50 63,89 2,37 61,52 3,22 %
Citrix Systems, Inc. CTXS 122,00 122,43 4,20 118,23 3,19 %
Fiserv Inc FISV 115,00 115,54 4,10 111,44 3,19 %
Oracle Corporation ORCL 57,50 57,78 2,06 55,72 3,19 %
U.S. Bancorp USB 44,00 44,22 1,58 42,64 3,19 %
AFLAC Incorporated AFL 45,00 45,27 1,65 43,62 3,16 %
Cardinal Health Inc CAH 53,50 53,72 1,85 51,87 3,14 %
eBay Inc EBAY 51,00 51,36 1,91 49,45 3,13 %
Metlife Inc MET 47,00 47,43 1,86 45,57 3,14 %
Campbell Soup Company CPB 48,50 48,94 1,90 47,04 3,10 %
Regeneron Pharmaceuticals Inc REGN 510,00 514,32 19,70 494,62 3,11 %
CenterPoint Energy Inc CNP 24,00 24,08 0,80 23,28 3,09 %
Caterpillar Inc. CAT 175,00 175,14 5,35 169,79 3,07 %
Alphabet Inc GOOGL 1.785,00 1.786,27 54,50 1.731,77 3,07 %
Liberty Global PLC LBTYA 22,50 22,68 0,85 21,83 3,07 %
Vertex Pharmaceuticals Incorporated VRTX 225,00 226,70 8,40 218,30 3,07 %
Fiat Chrysler Automobiles NV FCAU 15,50 15,84 0,80 15,04 3,06 %
Hartford Financial Services Group Inc HIG 45,50 45,85 1,70 44,15 3,06 %
Accenture Plc ACN 250,00 250,32 7,70 242,62 3,04 %
American International Group Inc AIG 39,00 39,70 1,85 37,85 3,04 %
Akamai Technologies, Inc. AKAM 104,00 104,34 3,40 100,94 3,03 %
iShares Russell 2000 Index (ETF) IWM 184,00 184,37 5,77 178,60 3,02 %
Nutrien Ltd. NTR 49,00 49,41 1,85 47,56 3,03 %
ProShares UltraShort S&P500 (ETF) SDS 13,00 13,26 0,64 12,62 3,01 %
Chipotle Mexican Grill, Inc. CMG 1.297,50 1.299,00 39,30 1.259,70 3,00 %
Hewlett Packard Enterprise Co HPE 11,00 11,23 0,55 10,68 3,00 %
SPDR S&P Biotech (ETF) XBI 130,50 131,44 4,75 126,69 3,01 %
Davita Inc DVA 109,00 109,94 4,10 105,84 2,99 %
Mattel Inc MAT 15,50 15,95 0,90 15,05 2,99 %
Microsoft Corporation MSFT 215,00 215,29 6,50 208,79 2,97 %
United Parcel Service, Inc. UPS 167,50 168,88 6,20 162,68 2,96 %
Cigna Corp CI 210,00 212,50 8,50 204,00 2,94 %
McKesson Corporation MCK 177,50 179,98 7,55 172,43 2,94 %
Sony Corp (ADR) SNE 94,00 94,06 2,75 91,31 2,95 %
Edwards Lifesciences Corp EW 85,00 85,23 2,65 82,58 2,93 %
CSX Corporation CSX 91,00 91,29 2,85 88,44 2,89 %
Domino's Pizza, Inc. DPZ 390,00 390,93 11,90 379,03 2,89 %
Mastercard Inc MA 337,50 339,41 11,40 328,01 2,89 %
Weyerhaeuser Co WY 28,50 28,70 1,00 27,70 2,89 %
Cboe Global Markets Inc CBOE 91,50 91,71 2,75 88,96 2,86 %
Emerson Electric Co. EMR 78,00 78,15 2,32 75,83 2,86 %
Corning Incorporated GLW 37,00 37,10 1,13 35,97 2,86 %
Goldman Sachs Group Inc GS 235,00 235,59 7,15 228,44 2,87 %
Dollar General Corp. DG 217,50 218,18 6,70 211,48 2,85 %
Livevol Forward Russell 2000 Index RUT 1.850,00 1.855,22 56,50 1.798,72 2,85 %
Synchrony Financial SYF 31,00 31,09 0,95 30,14 2,85 %
SPDR S&P Metals and Mining (ETF) XME 30,00 30,19 1,02 29,17 2,85 %
Blackstone Group Inc BX 60,00 60,45 2,10 58,35 2,83 %
HSBC Holdings plc (ADR) HSBC 26,50 26,89 1,12 25,77 2,83 %
Bank of New York Mellon Corp BK 39,50 39,97 1,55 38,42 2,81 %
Electronic Arts Inc. EA 124,00 124,17 3,55 120,62 2,80 %
F5 Networks, Inc. FFIV 162,50 164,56 6,50 158,06 2,81 %
S&P Global Inc SPGI 340,00 341,08 10,40 330,68 2,82 %
Alexion Pharmaceuticals, Inc. ALXN 123,00 123,96 4,30 119,66 2,79 %
Intuit Inc. INTU 352,50 354,23 11,30 342,93 2,79 %
PNC Financial Services Group Inc PNC 137,00 139,87 6,60 133,27 2,80 %
Ferrari NV RACE 212,50 212,78 6,00 206,78 2,77 %
Constellation Brands, Inc. STZ 202,50 204,84 7,80 197,04 2,77 %
Applied Materials, Inc. AMAT 80,00 82,66 4,80 77,86 2,75 %
Deere & Company DE 260,00 262,19 9,15 253,04 2,75 %
PPG Industries, Inc. PPG 147,00 147,78 4,70 143,08 2,74 %
Energy Select Sector SPDR (ETF) XLE 38,00 38,89 1,90 36,99 2,73 %
Clorox Co CLX 202,50 202,99 5,80 197,19 2,69 %
CVS Health Corp CVS 67,50 67,90 2,17 65,73 2,69 %
Stanley Black & Decker, Inc. SWK 185,00 187,35 7,20 180,15 2,69 %
SPDR S&P Retail (ETF) XRT 61,00 61,18 1,78 59,40 2,69 %
Zynga Inc ZNGA 8,00 8,23 0,44 7,79 2,70 %
Comcast Corporation CMCSA 51,50 51,75 1,59 50,16 2,67 %
Kraft Heinz Co KHC 32,50 32,84 1,18 31,66 2,65 %
Intel Corporation INTC 47,00 47,45 1,66 45,79 2,64 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 299,00 299,02 7,72 291,30 2,64 %
Costco Wholesale Corporation COST 387,50 388,43 10,85 377,58 2,63 %
KeyCorp KEY 16,00 16,34 0,75 15,59 2,63 %
UltraShort Lehman 20+ Trsy ProShares TBT 16,00 16,07 0,48 15,59 2,63 %
UnitedHealth Group Inc UNH 337,50 338,12 9,30 328,82 2,64 %
Starbucks Corporation SBUX 98,50 98,66 2,68 95,98 2,63 %
Tractor Supply Company TSCO 139,00 139,38 3,90 135,48 2,60 %
Humana Inc HUM 405,00 407,09 12,30 394,79 2,59 %
Bristol-Myers Squibb Co BMY 63,00 63,06 1,64 61,42 2,57 %
Abbott Laboratories ABT 107,00 107,68 3,35 104,33 2,56 %
Cummins Inc. CMI 227,50 229,21 7,40 221,81 2,57 %
Eaton Corporation PLC ETN 121,00 121,88 3,90 117,98 2,56 %
Gilead Sciences, Inc. GILD 60,00 60,03 1,53 58,50 2,56 %
iShares NASDAQ Biotechnology Index (ETF) IBB 143,00 143,22 3,80 139,42 2,57 %
Infinera Corp. INFN 8,00 8,50 0,70 7,80 2,56 %
Market Vectors Semiconductor ETF SMH 205,00 206,47 6,60 199,87 2,57 %
Texas Instruments Incorporated TXN 157,50 158,99 5,40 153,59 2,55 %
Yum! Brands, Inc. YUM 107,00 107,19 2,85 104,34 2,55 %
Baxter International Inc BAX 76,00 76,02 1,90 74,12 2,54 %
Enterprise Products Partners L.P. EPD 19,50 19,96 0,94 19,02 2,52 %
International Business Machines Corp. IBM 124,00 124,35 3,40 120,95 2,52 %
T-Mobile Us Inc TMUS 131,00 131,77 4,00 127,77 2,53 %
Charter Communications Inc CHTR 642,50 642,77 16,00 626,77 2,51 %
Honeywell International Inc. HON 207,50 209,42 7,00 202,42 2,51 %
Monster Beverage Corp MNST 84,00 84,15 2,20 81,95 2,50 %
Technology Select Sector SPDR Fund XLK 122,50 122,65 3,15 119,50 2,51 %
Nucor Corporation NUE 55,00 55,06 1,40 53,66 2,50 %
SPDR S&P Homebuilders (ETF) XHB 57,50 57,95 1,85 56,10 2,50 %
Conagra Brands Inc CAG 35,50 35,94 1,30 34,64 2,48 %
Liberty Global Inc LBTYK 21,50 21,83 0,85 20,98 2,48 %
Cisco Systems, Inc. CSCO 42,50 42,68 1,20 41,48 2,46 %
Analog Devices, Inc. ADI 137,00 137,75 4,00 133,75 2,43 %
GlaxoSmithKline plc (ADR) GSK 37,00 37,07 0,95 36,12 2,44 %
Bank of America Corp BAC 28,50 29,00 1,17 27,83 2,41 %
Cognizant Technology Solutions Corp CTSH 78,00 78,41 2,25 76,16 2,42 %
Hanesbrands Inc. HBI 14,00 14,42 0,75 13,67 2,41 %
Target Corporation TGT 177,50 179,93 6,60 173,33 2,41 %
Visa Inc V 210,00 211,30 6,25 205,05 2,41 %
AbbVie Inc ABBV 104,00 104,93 3,35 101,58 2,38 %
Medtronic PLC MDT 114,00 114,64 3,30 111,34 2,39 %
Southern Co SO 60,50 60,65 1,55 59,10 2,37 %
Union Pacific Corporation UNP 205,00 205,47 5,20 200,27 2,36 %
Deutsche Bank AG (USA) DB 11,00 11,36 0,61 10,75 2,33 %
Tyson Foods, Inc. TSN 64,50 64,99 1,95 63,04 2,32 %
BlackRock, Inc. BLK 710,00 714,40 20,30 694,10 2,29 %
HP Inc HPQ 22,00 22,27 0,76 21,51 2,28 %
Johnson & Johnson JNJ 144,00 144,15 3,35 140,80 2,27 %
Zoetis Inc ZTS 160,00 161,39 4,90 156,49 2,24 %
Illinois Tool Works Inc. ITW 210,00 212,35 6,90 205,45 2,21 %
Consolidated Edison, Inc. ED 77,50 77,84 2,00 75,84 2,19 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 41,00 41,41 1,29 40,12 2,19 %
Home Depot Inc HD 275,00 276,20 7,10 269,10 2,19 %
Sirius XM Holdings Inc SIRI 6,50 6,56 0,20 6,36 2,20 %
MSCI Emerging Markets Index Option MXEF 1.230,00 1.230,94 27,30 1.203,64 2,19 %
Kansas City Southern KSU 187,50 189,50 6,00 183,50 2,18 %
iShares Russell 1000 Growth Index (ETF) IWF 230,00 230,82 5,70 225,12 2,17 %
Northrop Grumman Corporation NOC 305,00 306,17 7,60 298,56 2,16 %
AT&T Inc. T 29,00 29,02 0,63 28,39 2,15 %
Williams Companies Inc WMB 21,00 21,48 0,92 20,56 2,14 %
Archer-Daniels-Midland Co ADM 50,00 50,41 1,45 48,96 2,12 %
Becton Dickinson and Co BDX 227,50 228,99 6,20 222,79 2,11 %
Automatic Data Processing Inc ADP 175,00 175,20 3,80 171,40 2,10 %
SPDR Dow Jones Industrial Average ETF DIA 299,00 299,23 6,40 292,83 2,11 %
Hormel Foods Corp HRL 47,00 47,18 1,15 46,03 2,11 %
Centene Corp CNC 60,00 63,22 4,45 58,77 2,09 %
American Tower Corp AMT 232,50 234,08 6,30 227,78 2,07 %
Seagate Technology PLC STX 58,00 58,49 1,66 56,83 2,06 %
Juniper Networks, Inc. JNPR 22,00 22,20 0,64 21,56 2,04 %
Philip Morris International Inc. PM 75,50 75,99 1,97 74,02 2,00 %
Rite Aid Corporation RAD 13,00 13,20 0,46 12,74 2,00 %
Amgen, Inc. AMGN 222,50 224,81 6,60 218,21 1,97 %
3M Co MMM 175,00 176,87 5,25 171,62 1,97 %
Johnson Controls International PLC JCI 45,00 45,99 1,85 44,14 1,95 %
AGNC Investment Corp AGNC 15,50 15,58 0,37 15,21 1,91 %
Industrial Select Sector SPDR Fund XLI 88,50 88,83 1,99 86,84 1,91 %
Berkshire Hathaway Inc. class B B 230,00 231,71 6,00 225,71 1,90 %
SPDR S&P MidCap 400 ETF MDY 402,50 402,52 7,50 395,02 1,89 %
ProShares VIX Short-Term Futures ETF VIXY 14,00 14,34 0,60 13,74 1,90 %
Procter & Gamble Co PG 138,00 138,60 3,15 135,45 1,88 %
Xtrackers Harvest CSI 300 China A-Shares ETF ASHR 38,50 38,56 0,76 37,80 1,85 %
SPDR S&P 500 ETF Trust SPY 363,00 363,64 7,27 356,37 1,86 %
Royal Dutch Shell plc (ADR) A 36,00 36,30 0,95 35,35 1,84 %
iShares MSCI South Korea Index Fund(ETF) EWY 77,50 77,91 1,79 76,12 1,81 %
SPDR Gold Trust (ETF) GLD 167,00 167,77 3,75 164,02 1,82 %
Walmart Inc WMT 150,00 151,68 4,25 147,43 1,74 %
Kimberly Clark Corp KMB 141,00 141,80 3,20 138,60 1,73 %
Coca-Cola Co KO 52,50 52,71 1,10 51,61 1,72 %
Mcdonald's Corp MCD 217,50 218,36 4,55 213,81 1,73 %
MSCI EAFE Index Option MXEA 2.075,00 2.079,58 39,50 2.040,08 1,71 %
iShares MSCI Emerging Markets Indx (ETF) EEM 50,00 50,03 0,87 49,16 1,70 %
iShares US Real Estate ETF IYR 84,50 84,87 1,78 83,09 1,70 %
Colgate-Palmolive Company CL 84,50 84,92 1,81 83,11 1,67 %
Vanguard Emerging Markets Stock Index Fd VWO 48,50 48,75 1,05 47,70 1,68 %
General Dynamics Corporation GD 150,00 151,95 4,40 147,55 1,66 %
Financial Select Sector SPDR Fund XLF 28,00 28,45 0,91 27,54 1,67 %
Annaly Capital Management, Inc. NLY 8,00 8,15 0,28 7,87 1,65 %
Ishares China Large-Cap Etf FXI 48,50 48,62 0,90 47,72 1,63 %
Mondelez International Inc MDLZ 57,00 57,46 1,37 56,09 1,62 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 24,50 24,52 0,40 24,12 1,58 %
iShares S&P 500 Index (ETF) IVV 364,00 364,94 6,60 358,34 1,58 %
Merck & Co., Inc. MRK 79,50 79,89 1,63 78,26 1,58 %
iShares MSCI India ETF INDA 36,50 36,96 1,02 35,94 1,56 %
CME Group Inc CME 172,50 174,78 4,90 169,88 1,54 %
iShares MSCI Japan ETF EWJ 66,00 66,23 1,22 65,01 1,52 %
iShares Gold Trust(ETF) IAU 17,00 17,05 0,30 16,75 1,49 %
Global X FTSE Greece 20 ETF GREK 23,00 23,47 0,80 22,67 1,46 %
Hershey Co HSY 147,00 147,91 3,00 144,91 1,44 %
SPDR EURO STOXX 50 ETF FEZ 40,50 40,99 1,05 39,94 1,40 %
Health Care SPDR (ETF) XLV 109,00 109,42 1,88 107,54 1,36 %
WisdomTree India Earnings EPI 26,50 26,90 0,75 26,15 1,34 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 160,00 160,19 2,24 157,95 1,29 %
Lockheed Martin Corporation LMT 372,50 374,69 6,90 367,79 1,28 %
PepsiCo, Inc. PEP 144,00 144,59 2,32 142,27 1,22 %
Verizon Communications Inc. VZ 60,00 60,64 1,33 59,31 1,16 %
VanEck Vectors Russia ETF RSX 23,00 23,35 0,60 22,75 1,10 %
Dollar Tree, Inc. DLTR 105,00 109,98 6,10 103,88 1,08 %
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.