In the Money Covered Calls for 01/08/2021 - 34 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 | 2,53 | 8,69 | 26,58 % |
| GameStop Corp. | GME | 16,00 | 16,12 | 3,10 | 13,02 | 22,89 % |
| AMC Entertainment Holdings Inc | AMC | 3,50 | 3,63 | 0,72 | 2,91 | 20,27 % |
| Blink Charging Co | BLNK | 22,50 | 22,70 | 3,80 | 18,90 | 19,05 % |
| ProShares Ultra VIX Short-Term Futures ETF | UVXY | 11,00 | 11,33 | 2,01 | 9,32 | 18,03 % |
| Nio Inc - ADR | NIO | 45,00 | 45,34 | 6,85 | 38,49 | 16,91 % |
| Moderna Inc | MRNA | 155,00 | 157,27 | 23,65 | 133,62 | 16,00 % |
| Eastman Kodak Company | KODK | 7,00 | 7,22 | 1,00 | 6,22 | 12,54 % |
| Plug Power Inc | PLUG | 23,50 | 23,84 | 2,95 | 20,89 | 12,49 % |
| Novavax, Inc. | NVAX | 129,00 | 129,12 | 13,95 | 115,17 | 12,01 % |
| Opko Health Inc. | OPK | 4,50 | 4,62 | 0,60 | 4,02 | 11,94 % |
| Bed Bath & Beyond Inc. | BBBY | 19,50 | 19,56 | 2,07 | 17,49 | 11,49 % |
| Overstock.com Inc | OSTK | 62,50 | 62,90 | 6,80 | 56,10 | 11,41 % |
| Inovio Pharmaceuticals Inc | INO | 12,00 | 12,50 | 1,72 | 10,78 | 11,32 % |
| Direxion Daily S&P Biotech Bull 3X Shares | LABU | 87,50 | 87,71 | 8,90 | 78,81 | 11,03 % |
| Carnival Corp | CCL | 22,50 | 22,88 | 2,55 | 20,33 | 10,67 % |
| Coty Inc | COTY | 7,50 | 7,53 | 0,75 | 6,78 | 10,62 % |
| iPath Series B S&P 500 VIX Short-Term Futures ETN | VXX | 17,00 | 17,41 | 2,02 | 15,39 | 10,48 % |
| Dave & Buster's Entertainment Inc | PLAY | 26,00 | 26,34 | 2,80 | 23,54 | 10,45 % |
| BlackBerry Ltd | BB | 7,00 | 7,46 | 1,12 | 6,34 | 10,41 % |
| Direxion Daily Junior Gold Miners Index Bear 3X Shares | JDST | 11,00 | 11,27 | 1,30 | 9,97 | 10,33 % |
| Direxion Daily Small Cap Bear 3X Shares | TZA | 8,50 | 8,56 | 0,85 | 7,71 | 10,25 % |
| Apache Corporation | APA | 13,50 | 13,74 | 1,49 | 12,25 | 10,20 % |
| American Airlines Group Inc | AAL | 16,00 | 16,08 | 1,56 | 14,52 | 10,19 % |
| Nordstrom, Inc. | JWN | 29,50 | 29,52 | 2,66 | 26,86 | 9,83 % |
| Norwegian Cruise Line Holdings Ltd | NCLH | 25,00 | 25,42 | 2,63 | 22,79 | 9,70 % |
| Cloudera Inc | CLDR | 11,50 | 11,59 | 1,10 | 10,49 | 9,63 % |
| Direxion Daily Gold Miners Bull 3X Shares | NUGT | 67,00 | 67,34 | 6,15 | 61,19 | 9,50 % |
| Direxion Daily S&P Biotech Bear 3X Shares | LABD | 30,00 | 30,90 | 3,50 | 27,40 | 9,49 % |
| Penn National Gaming, Inc | PENN | 71,50 | 71,67 | 6,35 | 65,32 | 9,46 % |
| Direxion Technology Bear 3X Shares | TECS | 10,00 | 10,04 | 0,90 | 9,14 | 9,35 % |
| Direxion Daily Junior Gold Miners Index Bull 3X Shares | JNUG | 109,00 | 109,74 | 10,05 | 99,69 | 9,34 % |
| Terra Nova Holding Ltd (Bermuda) | TNA | 54,50 | 54,61 | 4,75 | 49,86 | 9,31 % |
| GoPro Inc | GPRO | 8,00 | 8,12 | 0,80 | 7,32 | 9,29 % |
| Fastly Inc | FSLY | 82,50 | 82,81 | 7,30 | 75,51 | 9,26 % |
| Direxion Energy Bull 3X Shares | ERX | 14,50 | 14,68 | 1,40 | 13,28 | 9,19 % |
| Groupon Inc | GRPN | 31,50 | 31,86 | 2,99 | 28,87 | 9,12 % |
| NewAge, Inc. | NBEV | 3,00 | 3,30 | 0,55 | 2,75 | 9,09 % |
| Direxion Daily Gold Miners Bear 3X Shares | DUST | 21,00 | 21,18 | 1,91 | 19,27 | 8,98 % |
| Peloton Interactive Inc | PTON | 116,00 | 116,20 | 9,75 | 106,45 | 8,97 % |
| Direxion Daily Brazil Bull 3X Shares | BRZU | 106,00 | 106,02 | 8,70 | 97,32 | 8,92 % |
| ProShares UltraPro QQQ | TQQQ | 165,00 | 165,50 | 14,00 | 151,50 | 8,91 % |
| Continental Resources, Inc. | CLR | 16,00 | 16,05 | 1,35 | 14,70 | 8,84 % |
| Chewy Inc | CHWY | 72,50 | 72,65 | 5,95 | 66,70 | 8,70 % |
| Direxion Daily Financial Bull 3X Shares | FAS | 55,00 | 55,01 | 4,40 | 50,61 | 8,67 % |
| Crispr Therapeutics AG | CRSP | 140,00 | 140,44 | 11,60 | 128,84 | 8,66 % |
| Direxion Daily Financial Bear 3X Shares | FAZ | 8,00 | 8,12 | 0,75 | 7,37 | 8,55 % |
| Camping World Holdings Inc | CWH | 30,00 | 30,21 | 2,55 | 27,66 | 8,46 % |
| Macy's Inc | M | 11,00 | 11,23 | 1,08 | 10,15 | 8,37 % |
| Kohl's Corporation | KSS | 38,50 | 38,64 | 3,05 | 35,59 | 8,18 % |
| Fluor Corporation (NEW) | FLR | 17,50 | 17,98 | 1,80 | 16,18 | 8,16 % |
| Canadian Solar Inc. | CSIQ | 40,00 | 40,39 | 3,40 | 36,99 | 8,14 % |
| Carvana Co | CVNA | 227,50 | 227,91 | 17,50 | 210,41 | 8,12 % |
| Caesars Entertainment Inc | CZR | 71,00 | 71,15 | 5,45 | 65,70 | 8,07 % |
| Pinduoduo Inc - ADR | PDD | 145,00 | 145,16 | 10,95 | 134,21 | 8,04 % |
| Lumber Liquidators Holdings Inc | LL | 28,50 | 28,75 | 2,35 | 26,40 | 7,95 % |
| ProShares UltraPro Short QQQ | SQQQ | 16,50 | 16,86 | 1,58 | 15,28 | 7,95 % |
| Occidental Petroleum Corporation | OXY | 16,00 | 16,39 | 1,55 | 14,84 | 7,82 % |
| Coupa Software Inc | COUP | 317,50 | 319,08 | 24,30 | 294,78 | 7,71 % |
| Mongodb Inc | MDB | 270,00 | 271,58 | 20,40 | 251,18 | 7,49 % |
| Direxion Daily China Bull 3x Shares | YINN | 20,00 | 20,26 | 1,65 | 18,61 | 7,47 % |
| Beyond Meat Inc | BYND | 139,00 | 139,35 | 9,85 | 129,50 | 7,34 % |
| First Majestic Silver Corp. | AG | 11,00 | 11,02 | 0,76 | 10,26 | 7,21 % |
| Docusign Inc | DOCU | 230,00 | 231,01 | 16,50 | 214,51 | 7,22 % |
| Halliburton Company | HAL | 18,00 | 18,02 | 1,23 | 16,79 | 7,21 % |
| LYFT Inc | LYFT | 43,00 | 43,10 | 2,97 | 40,13 | 7,15 % |
| Pinterest Inc | PINS | 69,00 | 69,69 | 5,30 | 64,39 | 7,16 % |
| Alliance Data Systems Corporation | ADS | 82,00 | 82,46 | 5,90 | 76,56 | 7,11 % |
| Alcoa Corp | AA | 22,00 | 22,03 | 1,47 | 20,56 | 7,00 % |
| Ultra DJ-AIG Crude Oil ProShares | UCO | 32,00 | 32,49 | 2,57 | 29,92 | 6,95 % |
| Editas Medicine Inc | EDIT | 33,00 | 33,23 | 2,35 | 30,88 | 6,87 % |
| APHRIA INC | APHA | 8,00 | 8,42 | 0,93 | 7,49 | 6,81 % |
| Capri Holdings Ltd | CPRI | 38,50 | 38,79 | 2,74 | 36,05 | 6,80 % |
| First Solar, Inc. | FSLR | 88,50 | 88,83 | 5,90 | 82,93 | 6,72 % |
| Gap Inc | GPS | 21,00 | 21,20 | 1,52 | 19,68 | 6,71 % |
| Fossil Group Inc | FOSL | 11,00 | 11,21 | 0,90 | 10,31 | 6,69 % |
| HollyFrontier Corp | HFC | 26,50 | 26,89 | 2,05 | 24,84 | 6,68 % |
| Applied Optoelectronics Inc | AAOI | 8,00 | 8,20 | 0,70 | 7,50 | 6,67 % |
| Abercrombie & Fitch Co. | ANF | 21,00 | 21,14 | 1,45 | 19,69 | 6,65 % |
| Constellium SE | CSTM | 13,00 | 13,04 | 0,85 | 12,19 | 6,64 % |
| Marathon Petroleum Corp | MPC | 41,00 | 41,01 | 2,54 | 38,47 | 6,58 % |
| Marathon Oil Corporation | MRO | 6,00 | 6,18 | 0,55 | 5,63 | 6,57 % |
| ProShares Trust | UPRO | 71,50 | 71,83 | 4,70 | 67,13 | 6,51 % |
| 3D Systems Corporation | DDD | 10,00 | 10,14 | 0,75 | 9,39 | 6,50 % |
| Canopy Growth Corporation | CGC | 28,50 | 28,60 | 1,83 | 26,77 | 6,46 % |
| Etsy Inc | ETSY | 152,50 | 154,74 | 11,45 | 143,29 | 6,43 % |
| Devon Energy Corp | DVN | 15,00 | 15,31 | 1,21 | 14,10 | 6,38 % |
| Boeing Co | BA | 235,00 | 237,35 | 16,20 | 221,15 | 6,26 % |
| MGM Resorts International | MGM | 29,50 | 29,92 | 2,16 | 27,76 | 6,27 % |
| Hess Corp. | HES | 51,00 | 51,01 | 3,00 | 48,01 | 6,23 % |
| Energy Transfer LP | ET | 6,50 | 6,54 | 0,42 | 6,12 | 6,21 % |
| Cree, Inc. | CREE | 91,50 | 91,76 | 5,60 | 86,16 | 6,20 % |
| Crowdstrike Holdings Inc | CRWD | 160,00 | 161,17 | 10,50 | 150,67 | 6,19 % |
| EOG Resources Inc | EOG | 48,00 | 48,17 | 2,92 | 45,25 | 6,08 % |
| Petroleo Brasileiro SA Petrobras (ADR) | PBR | 10,50 | 10,56 | 0,66 | 9,90 | 6,06 % |
| Ambarella Inc | AMBA | 88,00 | 88,49 | 5,50 | 82,99 | 6,04 % |
| ConocoPhillips | COP | 41,00 | 41,20 | 2,52 | 38,68 | 6,00 % |
| Phillips 66 | PSX | 65,00 | 65,02 | 3,70 | 61,32 | 6,00 % |
| Advanced Micro Devices, Inc. | AMD | 92,00 | 92,31 | 5,50 | 86,81 | 5,98 % |
| iRobot Corporation | IRBT | 78,00 | 78,10 | 4,45 | 73,65 | 5,91 % |
| Cleveland-Cliffs Inc | CLF | 11,50 | 11,99 | 1,13 | 10,86 | 5,89 % |
| Delta Air Lines, Inc. | DAL | 42,00 | 42,96 | 3,30 | 39,66 | 5,90 % |
| Lululemon Athletica Inc | LULU | 375,00 | 375,41 | 21,30 | 354,11 | 5,90 % |
| Pfizer Inc. | PFE | 40,00 | 40,10 | 2,33 | 37,77 | 5,90 % |
| L Brands Inc | LB | 38,00 | 38,36 | 2,47 | 35,89 | 5,88 % |
| SPDR S&P Oil & Gas Explore & Prod. (ETF) | XOP | 56,00 | 56,30 | 3,40 | 52,90 | 5,86 % |
| National-Oilwell Varco, Inc. | NOV | 13,00 | 13,44 | 1,15 | 12,29 | 5,78 % |
| IQIYI Inc | IQ | 22,50 | 22,84 | 1,55 | 21,29 | 5,71 % |
| Guggenheim Solar ETF | TAN | 81,00 | 81,13 | 4,50 | 76,63 | 5,70 % |
| Marvell Technology Group Ltd. | MRVL | 45,00 | 45,42 | 2,84 | 42,58 | 5,68 % |
| Pioneer Natural Resources Co | PXD | 105,00 | 105,36 | 6,00 | 99,36 | 5,68 % |
| Mosaic Co | MOS | 21,00 | 21,22 | 1,34 | 19,88 | 5,63 % |
| Hecla Mining Company | HL | 5,00 | 5,08 | 0,34 | 4,74 | 5,49 % |
| American Eagle Outfitters Inc | AEO | 18,50 | 18,89 | 1,35 | 17,54 | 5,47 % |
| Infinera Corp. | INFN | 8,50 | 8,56 | 0,50 | 8,06 | 5,46 % |
| Expedia Group Inc | EXPE | 127,00 | 127,45 | 7,00 | 120,45 | 5,44 % |
| Freeport-McMoRan Inc | FCX | 24,00 | 24,38 | 1,61 | 22,77 | 5,40 % |
| Momo Inc (ADR) | MOMO | 13,50 | 13,82 | 1,01 | 12,81 | 5,39 % |
| Olin Corporation | OLN | 21,50 | 21,90 | 1,50 | 20,40 | 5,39 % |
| Canada Goose Holdings inc. | GOOS | 32,00 | 32,15 | 1,78 | 30,37 | 5,37 % |
| Nutanix Inc | NTNX | 27,50 | 27,96 | 1,86 | 26,10 | 5,36 % |
| Biogen Inc | BIIB | 242,50 | 244,19 | 14,00 | 230,19 | 5,35 % |
| Community Health Systems Inc | CYH | 7,50 | 7,92 | 0,80 | 7,12 | 5,34 % |
| Micron Technology, Inc. | MU | 69,00 | 69,90 | 4,40 | 65,50 | 5,34 % |
| Ciena Corporation | CIEN | 46,50 | 46,52 | 2,37 | 44,15 | 5,32 % |
| JD.Com Inc(ADR) | JD | 86,00 | 86,27 | 4,60 | 81,67 | 5,30 % |
| DISH Network Corp | DISH | 37,00 | 37,18 | 2,03 | 35,15 | 5,26 % |
| Nokia Oyj (ADR) | NOK | 4,00 | 4,02 | 0,22 | 3,80 | 5,26 % |
| Mercadolibre Inc | MELI | 1.555,00 | 1.560,00 | 82,50 | 1.477,50 | 5,25 % |
| Match Group Inc | MTCH | 140,00 | 140,13 | 7,10 | 133,03 | 5,24 % |
| Jabil Inc | JBL | 39,50 | 39,54 | 2,00 | 37,54 | 5,22 % |
| CarMax, Inc | KMX | 96,00 | 96,26 | 5,00 | 91,26 | 5,19 % |
| Lennar Corporation | LEN | 75,00 | 75,41 | 4,10 | 71,31 | 5,17 % |
| Okta Inc | OKTA | 240,00 | 242,23 | 14,05 | 228,18 | 5,18 % |
| NVIDIA Corporation | NVDA | 535,00 | 536,12 | 27,35 | 508,77 | 5,16 % |
| General Electric Company | GE | 10,50 | 10,60 | 0,61 | 9,99 | 5,11 % |
| General Motors Company | GM | 44,00 | 44,11 | 2,25 | 41,86 | 5,11 % |
| EXACT Sciences Corporation | EXAS | 130,00 | 130,73 | 7,00 | 123,73 | 5,07 % |
| Clovis Oncology Inc | CLVS | 5,00 | 5,42 | 0,66 | 4,76 | 5,04 % |
| Capital One Financial Corp. | COF | 91,00 | 91,29 | 4,65 | 86,64 | 5,03 % |
| Foot Locker, Inc. | FL | 40,50 | 40,82 | 2,26 | 38,56 | 5,03 % |
| Concho Resources Inc | CXO | 59,50 | 59,98 | 3,30 | 56,68 | 4,98 % |
| FedEx Corporation | FDX | 292,50 | 292,70 | 14,05 | 278,65 | 4,97 % |
| Harley-Davidson Inc | HOG | 39,00 | 39,50 | 2,35 | 37,15 | 4,98 % |
| LyondellBasell Industries NV | LYB | 85,50 | 85,65 | 4,20 | 81,45 | 4,97 % |
| ONEOK, Inc. | OKE | 38,00 | 38,50 | 2,30 | 36,20 | 4,97 % |
| Discover Financial Services | DFS | 80,50 | 80,84 | 4,10 | 76,74 | 4,90 % |
| Las Vegas Sands Corp. | LVS | 58,00 | 58,69 | 3,40 | 55,29 | 4,90 % |
| ArcelorMittal SA (ADR) | MT | 20,00 | 20,40 | 1,33 | 19,07 | 4,88 % |
| Lumentum Holdings Inc | LITE | 87,50 | 87,96 | 4,50 | 83,46 | 4,84 % |
| Atlassian Corporation PLC | TEAM | 225,00 | 226,19 | 11,40 | 214,79 | 4,75 % |
| Apollo Global Management Inc | APO | 46,50 | 46,60 | 2,20 | 44,40 | 4,73 % |
| PulteGroup, Inc. | PHM | 43,00 | 43,16 | 2,10 | 41,06 | 4,72 % |
| Cameco Corp (USA) | CCJ | 10,00 | 10,09 | 0,54 | 9,55 | 4,71 % |
| Cronos Group Inc. | CRON | 8,50 | 8,79 | 0,67 | 8,12 | 4,68 % |
| HUYA Inc - ADR | HUYA | 19,00 | 19,40 | 1,25 | 18,15 | 4,68 % |
| ACADIA Pharmaceuticals Inc. | ACAD | 53,00 | 53,29 | 2,65 | 50,64 | 4,66 % |
| Barrick Gold Corp (USA) | GOLD | 23,50 | 23,61 | 1,15 | 22,46 | 4,63 % |
| Energy Select Sector SPDR (ETF) | XLE | 38,50 | 38,54 | 1,73 | 36,81 | 4,59 % |
| Citigroup Inc | C | 56,50 | 56,59 | 2,56 | 54,03 | 4,57 % |
| Flex Ltd | FLEX | 16,50 | 16,68 | 0,90 | 15,78 | 4,56 % |
| Exxon Mobil Corporation | XOM | 40,00 | 40,23 | 1,97 | 38,26 | 4,56 % |
| Five Below Inc | FIVE | 162,50 | 162,85 | 7,40 | 155,45 | 4,54 % |
| Netflix Inc | NFLX | 497,50 | 497,72 | 21,65 | 476,07 | 4,50 % |
| NetEase Inc (ADR) | NTES | 87,50 | 87,83 | 4,10 | 83,73 | 4,50 % |
| ON Semiconductor Corp | ON | 29,00 | 29,10 | 1,35 | 27,75 | 4,50 % |
| Lam Research Corporation | LRCX | 482,50 | 484,07 | 22,25 | 461,82 | 4,48 % |
| Adobe Inc | ADBE | 482,50 | 484,65 | 22,75 | 461,90 | 4,46 % |
| FireEye Inc | FEYE | 15,00 | 15,30 | 0,94 | 14,36 | 4,46 % |
| ProShares UltraShort S&P500 (ETF) | SDS | 13,00 | 13,04 | 0,60 | 12,44 | 4,46 % |
| Chevron Corporation | CVX | 89,50 | 89,84 | 4,15 | 85,69 | 4,45 % |
| Cirrus Logic, Inc. | CRUS | 79,50 | 79,68 | 3,50 | 76,18 | 4,36 % |
| Plains All American Pipeline, L.P. | PAA | 8,50 | 8,99 | 0,85 | 8,14 | 4,37 % |
| Applied Materials, Inc. | AMAT | 86,00 | 86,12 | 3,70 | 82,42 | 4,34 % |
| KLA Corp | KLAC | 257,50 | 257,66 | 10,90 | 246,76 | 4,35 % |
| D. R. Horton Inc | DHI | 72,00 | 72,36 | 3,35 | 69,01 | 4,33 % |
| BP plc (ADR) | BP | 21,00 | 21,37 | 1,24 | 20,13 | 4,32 % |
| Bausch Health Companies Inc | BHC | 19,00 | 19,24 | 1,02 | 18,22 | 4,28 % |
| Dow Inc | DOW | 53,50 | 53,60 | 2,30 | 51,30 | 4,29 % |
| Booking Holdings Inc | BKNG | 2.095,00 | 2.097,40 | 88,20 | 2.009,20 | 4,27 % |
| Mattel Inc | MAT | 15,50 | 15,57 | 0,70 | 14,87 | 4,24 % |
| Dropbox Inc | DBX | 20,00 | 20,24 | 1,05 | 19,19 | 4,22 % |
| Microchip Technology Inc. | MCHP | 138,00 | 138,51 | 6,10 | 132,41 | 4,22 % |
| Alibaba Group Holding Ltd - ADR | BABA | 265,00 | 266,91 | 12,60 | 254,31 | 4,20 % |
| Cyberark Software Ltd | CYBR | 114,00 | 114,52 | 5,10 | 109,42 | 4,19 % |
| Align Technology, Inc. | ALGN | 510,00 | 511,87 | 22,30 | 489,57 | 4,17 % |
| Baidu Inc (ADR) | BIDU | 144,00 | 144,12 | 5,90 | 138,22 | 4,18 % |
| Cabot Oil & Gas Corporation | COG | 15,50 | 15,93 | 1,05 | 14,88 | 4,17 % |
| Goodyear Tire & Rubber Co | GT | 10,00 | 10,50 | 0,90 | 9,60 | 4,17 % |
| Kinross Gold Corporation (USA) | KGC | 7,00 | 7,30 | 0,58 | 6,72 | 4,17 % |
| Marriott International Inc | MAR | 132,00 | 132,38 | 5,65 | 126,73 | 4,16 % |
| Nektar Therapeutics | NKTR | 17,00 | 17,07 | 0,75 | 16,32 | 4,17 % |
| Facebook Inc | FB | 280,00 | 281,69 | 12,80 | 268,89 | 4,13 % |
| Paypal Holdings Inc | PYPL | 212,50 | 214,68 | 10,55 | 204,13 | 4,10 % |
| Autodesk, Inc. | ADSK | 275,00 | 277,34 | 13,05 | 264,29 | 4,05 % |
| HCA Healthcare Inc | HCA | 152,50 | 152,76 | 6,20 | 146,56 | 4,05 % |
| QUALCOMM, Inc. | QCOM | 149,00 | 149,85 | 6,65 | 143,20 | 4,05 % |
| ProShares Ultra S&P500 (ETF) | SSO | 87,00 | 87,35 | 3,70 | 83,65 | 4,00 % |
| Centene Corp | CNC | 63,50 | 63,68 | 2,60 | 61,08 | 3,96 % |
| iShares Silver Trust (ETF) | SLV | 22,00 | 22,43 | 1,27 | 21,16 | 3,97 % |
| Amazon.com, Inc. | AMZN | 3.185,00 | 3.188,66 | 124,55 | 3.064,11 | 3,95 % |
| Best Buy Co Inc | BBY | 106,00 | 106,53 | 4,55 | 101,98 | 3,94 % |
| American Express Company | AXP | 123,00 | 123,11 | 4,75 | 118,36 | 3,92 % |
| Newmont Corporation | NEM | 59,50 | 59,52 | 2,27 | 57,25 | 3,93 % |
| Fox Corp | FOXA | 30,00 | 30,32 | 1,45 | 28,87 | 3,91 % |
| Morgan Stanley | MS | 64,00 | 64,07 | 2,48 | 61,59 | 3,91 % |
| PNC Financial Services Group Inc | PNC | 141,00 | 141,25 | 5,50 | 135,75 | 3,87 % |
| Ford Motor Company | F | 9,00 | 9,21 | 0,54 | 8,67 | 3,81 % |
| Cheniere Energy, Inc. | LNG | 58,00 | 58,32 | 2,45 | 55,87 | 3,81 % |
| NetApp Inc. | NTAP | 58,00 | 58,49 | 2,62 | 55,87 | 3,81 % |
| Apple Inc. | AAPL | 122,00 | 122,94 | 5,40 | 117,54 | 3,79 % |
| Anheuser Busch Inbev NV (ADR) | BUD | 68,50 | 68,90 | 2,91 | 65,99 | 3,80 % |
| Burlington Stores Inc | BURL | 227,50 | 229,25 | 10,10 | 219,15 | 3,81 % |
| Enterprise Products Partners L.P. | EPD | 20,00 | 20,11 | 0,84 | 19,27 | 3,79 % |
| Nike Inc | NKE | 136,00 | 136,98 | 5,95 | 131,03 | 3,79 % |
| Arista Networks Inc | ANET | 267,50 | 269,70 | 11,90 | 257,80 | 3,76 % |
| Hartford Financial Services Group Inc | HIG | 45,50 | 45,85 | 2,00 | 43,85 | 3,76 % |
| Metlife Inc | MET | 47,50 | 47,72 | 1,94 | 45,78 | 3,76 % |
| DuPont de Nemours Inc | DD | 64,00 | 64,18 | 2,49 | 61,69 | 3,74 % |
| F5 Networks, Inc. | FFIV | 162,50 | 162,64 | 6,00 | 156,64 | 3,74 % |
| Illumina, Inc. | ILMN | 345,00 | 346,21 | 13,60 | 332,61 | 3,73 % |
| Hanesbrands Inc. | HBI | 14,00 | 14,40 | 0,90 | 13,50 | 3,70 % |
| eBay Inc | EBAY | 50,00 | 50,28 | 2,03 | 48,25 | 3,63 % |
| Himax Technologies, Inc. (ADR) | HIMX | 6,00 | 6,49 | 0,70 | 5,79 | 3,63 % |
| HSBC Holdings plc (ADR) | HSBC | 28,00 | 28,17 | 1,15 | 27,02 | 3,63 % |
| ProShares Trust | SPXU | 6,00 | 6,38 | 0,59 | 5,79 | 3,63 % |
| ProShares VIX Short-Term Futures ETF | VIXY | 14,00 | 14,26 | 0,75 | 13,51 | 3,63 % |
| Conagra Brands Inc | CAG | 35,00 | 35,38 | 1,60 | 33,78 | 3,61 % |
| NXP Semiconductors NV | NXPI | 157,50 | 158,81 | 6,80 | 152,01 | 3,61 % |
| Cigna Corp | CI | 212,50 | 213,39 | 8,25 | 205,14 | 3,59 % |
| Electronic Arts Inc. | EA | 128,00 | 128,38 | 4,80 | 123,58 | 3,58 % |
| Corning Incorporated | GLW | 37,00 | 37,12 | 1,40 | 35,72 | 3,58 % |
| International Paper Co | IP | 48,00 | 48,24 | 1,90 | 46,34 | 3,58 % |
| Range Resources Corp. | RRC | 6,50 | 6,92 | 0,64 | 6,28 | 3,59 % |
| CVS Health Corp | CVS | 72,50 | 72,53 | 2,53 | 70,00 | 3,56 % |
| Intuitive Surgical, Inc. | ISRG | 757,50 | 759,02 | 27,60 | 731,42 | 3,57 % |
| Anthem Inc | ANTM | 322,50 | 323,29 | 11,80 | 311,49 | 3,53 % |
| Campbell Soup Company | CPB | 48,50 | 48,74 | 1,90 | 46,84 | 3,54 % |
| Fiserv Inc | FISV | 116,00 | 116,04 | 4,00 | 112,04 | 3,53 % |
| KeyCorp | KEY | 15,50 | 15,97 | 1,00 | 14,97 | 3,54 % |
| Liberty Global Inc | LBTYK | 23,50 | 23,55 | 0,85 | 22,70 | 3,55 % |
| Intel Corporation | INTC | 51,00 | 51,02 | 1,76 | 49,26 | 3,53 % |
| Chipotle Mexican Grill, Inc. | CMG | 1.307,50 | 1.308,10 | 45,00 | 1.263,10 | 3,52 % |
| Molson Coors Beverage Co | TAP | 46,50 | 46,67 | 1,75 | 44,92 | 3,52 % |
| Herbalife Nutrition Ltd | HLF | 49,50 | 49,73 | 1,90 | 47,83 | 3,49 % |
| Goldman Sachs Group Inc | GS | 235,00 | 235,62 | 8,50 | 227,12 | 3,47 % |
| Palo Alto Networks Inc | PANW | 295,00 | 296,51 | 11,40 | 285,11 | 3,47 % |
| iShares Dow Jones US Home Const. (ETF) | ITB | 55,00 | 55,42 | 2,25 | 53,17 | 3,44 % |
| iShares MSCI Brazil Index (ETF) | EWZ | 35,00 | 35,49 | 1,65 | 33,84 | 3,43 % |
| Alerian MLP | AMLP | 27,00 | 27,32 | 1,21 | 26,11 | 3,41 % |
| Bank of America Corp | BAC | 28,50 | 28,91 | 1,35 | 27,56 | 3,41 % |
| Hasbro, Inc. | HAS | 92,50 | 92,65 | 3,20 | 89,45 | 3,41 % |
| Hewlett Packard Enterprise Co | HPE | 11,50 | 11,62 | 0,50 | 11,12 | 3,42 % |
| KKR & Co Inc | KKR | 39,00 | 39,21 | 1,50 | 37,71 | 3,42 % |
| AutoZone, Inc. | AZO | 1.152,50 | 1.153,14 | 38,40 | 1.114,74 | 3,39 % |
| Intuit Inc. | INTU | 362,50 | 363,70 | 13,10 | 350,60 | 3,39 % |
| Constellation Brands, Inc. | STZ | 207,50 | 209,99 | 9,30 | 200,69 | 3,39 % |
| Deere & Company | DE | 252,50 | 252,61 | 8,35 | 244,26 | 3,37 % |
| Edwards Lifesciences Corp | EW | 83,50 | 83,58 | 2,80 | 80,78 | 3,37 % |
| Papa John's Int'l, Inc. | PZZA | 81,00 | 81,06 | 2,70 | 78,36 | 3,37 % |
| Broadcom Inc | AVGO | 397,50 | 399,79 | 15,20 | 384,59 | 3,36 % |
| Mastercard Inc | MA | 335,00 | 335,27 | 11,15 | 324,12 | 3,36 % |
| AmerisourceBergen Corp. | ABC | 101,00 | 101,53 | 3,80 | 97,73 | 3,35 % |
| Dollar Tree, Inc. | DLTR | 112,00 | 112,09 | 3,70 | 108,39 | 3,33 % |
| Alphabet Inc | GOOGL | 1.822,50 | 1.823,22 | 59,50 | 1.763,72 | 3,33 % |
| Nucor Corporation | NUE | 54,50 | 54,81 | 2,05 | 52,76 | 3,30 % |
| Activision Blizzard, Inc. | ATVI | 78,50 | 78,79 | 2,77 | 76,02 | 3,26 % |
| Cummins Inc. | CMI | 220,00 | 220,25 | 7,20 | 213,05 | 3,26 % |
| CenterPoint Energy Inc | CNP | 22,50 | 22,79 | 1,00 | 21,79 | 3,26 % |
| iShares Russell 2000 Index (ETF) | IWM | 183,50 | 183,92 | 6,22 | 177,70 | 3,26 % |
| Norfolk Southern Corp. | NSC | 235,00 | 237,22 | 9,60 | 227,62 | 3,24 % |
| Liberty Global PLC | LBTYA | 24,00 | 24,41 | 1,15 | 23,26 | 3,20 % |
| Emerson Electric Co. | EMR | 75,00 | 75,47 | 2,79 | 72,68 | 3,19 % |
| CSX Corporation | CSX | 90,00 | 90,43 | 3,20 | 87,23 | 3,18 % |
| Humana Inc | HUM | 402,50 | 403,90 | 13,80 | 390,10 | 3,18 % |
| Oracle Corporation | ORCL | 59,00 | 59,28 | 2,10 | 57,18 | 3,18 % |
| Cboe Global Markets Inc | CBOE | 93,00 | 93,10 | 2,95 | 90,15 | 3,16 % |
| McKesson Corporation | MCK | 177,50 | 179,16 | 7,10 | 172,06 | 3,16 % |
| ASML Holding NV (ADR) | ASML | 450,00 | 452,36 | 16,10 | 436,26 | 3,15 % |
| Davita Inc | DVA | 105,00 | 105,42 | 3,60 | 101,82 | 3,12 % |
| UltraShort Lehman 20+ Trsy ProShares | TBT | 16,50 | 16,55 | 0,55 | 16,00 | 3,12 % |
| Citrix Systems, Inc. | CTXS | 127,00 | 127,87 | 4,70 | 123,17 | 3,11 % |
| Dicks Sporting Goods Inc | DKS | 56,50 | 57,00 | 2,20 | 54,80 | 3,10 % |
| PPG Industries, Inc. | PPG | 145,00 | 145,53 | 4,90 | 140,63 | 3,11 % |
| Eaton Corporation PLC | ETN | 116,00 | 116,72 | 4,20 | 112,52 | 3,09 % |
| NRG Energy Inc | NRG | 33,00 | 33,11 | 1,10 | 32,01 | 3,09 % |
| Boston Scientific Corporation | BSX | 33,50 | 33,80 | 1,30 | 32,50 | 3,08 % |
| Global X FTSE Greece 20 ETF | GREK | 25,00 | 25,16 | 0,90 | 24,26 | 3,07 % |
| JPMorgan Chase & Co. | JPM | 121,00 | 121,24 | 3,85 | 117,39 | 3,08 % |
| Cardinal Health Inc | CAH | 55,00 | 55,42 | 2,05 | 53,37 | 3,06 % |
| Microsoft Corporation | MSFT | 212,50 | 214,27 | 8,10 | 206,17 | 3,07 % |
| Nutrien Ltd. | NTR | 49,00 | 49,29 | 1,75 | 47,54 | 3,07 % |
| PowerShares QQQ Trust, Series 1 (ETF) | QQQ | 304,00 | 304,19 | 9,18 | 295,01 | 3,05 % |
| Cognizant Technology Solutions Corp | CTSH | 78,50 | 78,79 | 2,60 | 76,19 | 3,03 % |
| Juniper Networks, Inc. | JNPR | 21,50 | 21,63 | 0,76 | 20,87 | 3,02 % |
| Kinder Morgan Inc | KMI | 14,00 | 14,50 | 0,91 | 13,59 | 3,02 % |
| Monster Beverage Corp | MNST | 86,50 | 86,52 | 2,55 | 83,97 | 3,01 % |
| BlackRock, Inc. | BLK | 715,00 | 715,43 | 21,00 | 694,43 | 2,96 % |
| Deutsche Bank AG (USA) | DB | 11,50 | 11,77 | 0,60 | 11,17 | 2,95 % |
| American International Group Inc | AIG | 39,00 | 39,85 | 1,96 | 37,89 | 2,93 % |
| Eli Lilly And Co | LLY | 144,00 | 144,10 | 4,20 | 139,90 | 2,93 % |
| AbbVie Inc | ABBV | 104,00 | 104,68 | 3,60 | 101,08 | 2,89 % |
| CF Industries Holdings, Inc. | CF | 38,00 | 38,13 | 1,20 | 36,93 | 2,90 % |
| AFLAC Incorporated | AFL | 45,50 | 45,69 | 1,45 | 44,24 | 2,85 % |
| Caterpillar Inc. | CAT | 172,50 | 174,66 | 6,95 | 167,71 | 2,86 % |
| Akamai Technologies, Inc. | AKAM | 104,00 | 104,14 | 3,00 | 101,14 | 2,83 % |
| Fiat Chrysler Automobiles NV | FCAU | 15,50 | 15,93 | 0,85 | 15,08 | 2,82 % |
| Comcast Corporation | CMCSA | 51,50 | 51,63 | 1,53 | 50,10 | 2,79 % |
| Home Depot Inc | HD | 267,50 | 268,14 | 7,85 | 260,29 | 2,77 % |
| Illinois Tool Works Inc. | ITW | 202,50 | 203,44 | 6,40 | 197,04 | 2,77 % |
| Accenture Plc | ACN | 247,50 | 249,93 | 9,00 | 240,93 | 2,73 % |
| Analog Devices, Inc. | ADI | 139,00 | 139,81 | 4,50 | 135,31 | 2,73 % |
| American Tower Corp | AMT | 225,00 | 226,22 | 7,20 | 219,02 | 2,73 % |
| Baxter International Inc | BAX | 76,00 | 76,33 | 2,35 | 73,98 | 2,73 % |
| Kroger Co | KR | 30,50 | 30,90 | 1,21 | 29,69 | 2,73 % |
| Clorox Co | CLX | 200,00 | 201,33 | 6,60 | 194,73 | 2,71 % |
| General Dynamics Corporation | GD | 152,50 | 153,87 | 5,40 | 148,47 | 2,71 % |
| International Business Machines Corp. | IBM | 123,00 | 123,60 | 3,85 | 119,75 | 2,71 % |
| iShares NASDAQ Biotechnology Index (ETF) | IBB | 146,00 | 146,36 | 4,20 | 142,16 | 2,70 % |
| Costco Wholesale Corporation | COST | 372,50 | 374,06 | 11,30 | 362,76 | 2,68 % |
| Northrop Grumman Corporation | NOC | 302,50 | 303,44 | 8,80 | 294,64 | 2,67 % |
| Ferrari NV | RACE | 215,00 | 215,35 | 5,90 | 209,45 | 2,65 % |
| Charter Communications Inc | CHTR | 670,00 | 670,43 | 17,60 | 652,83 | 2,63 % |
| HP Inc | HPQ | 23,00 | 23,25 | 0,84 | 22,41 | 2,63 % |
| iShares Russell 1000 Growth Index (ETF) | IWF | 232,50 | 232,98 | 6,40 | 226,58 | 2,61 % |
| Domino's Pizza, Inc. | DPZ | 382,50 | 383,38 | 10,50 | 372,88 | 2,58 % |
| Abbott Laboratories | ABT | 107,00 | 107,47 | 3,15 | 104,32 | 2,57 % |
| Cisco Systems, Inc. | CSCO | 44,00 | 44,12 | 1,22 | 42,90 | 2,56 % |
| Lockheed Martin Corporation | LMT | 360,00 | 362,29 | 11,20 | 351,09 | 2,54 % |
| Consolidated Edison, Inc. | ED | 75,50 | 75,91 | 2,25 | 73,66 | 2,50 % |
| Alexion Pharmaceuticals, Inc. | ALXN | 121,00 | 121,06 | 2,95 | 118,11 | 2,45 % |
| Johnson & Johnson | JNJ | 148,00 | 148,97 | 4,50 | 144,47 | 2,44 % |
| Becton Dickinson and Co | BDX | 237,50 | 238,51 | 6,60 | 231,91 | 2,41 % |
| PG&E Corporation | PCG | 12,50 | 12,60 | 0,39 | 12,21 | 2,42 % |
| Hormel Foods Corp | HRL | 47,00 | 47,25 | 1,35 | 45,90 | 2,40 % |
| Financial Select Sector SPDR Fund | XLF | 28,50 | 28,65 | 0,81 | 27,84 | 2,37 % |
| iShares MSCI Mexico Inv. Mt. Idx. (ETF) | EWW | 42,50 | 43,00 | 1,47 | 41,53 | 2,34 % |
| iShares MSCI India ETF | INDA | 37,50 | 37,67 | 1,02 | 36,65 | 2,32 % |
| S&P 500 Mini-SPX Options Index | XSP | 366,00 | 366,67 | 8,87 | 357,80 | 2,29 % |
| Medtronic PLC | MDT | 112,00 | 112,52 | 3,00 | 109,52 | 2,26 % |
| 3M Co | MMM | 170,00 | 171,86 | 5,60 | 166,26 | 2,25 % |
| ProShares Short VIX Short-Term Futures ETF | SVXY | 41,00 | 41,08 | 0,98 | 40,10 | 2,24 % |
| Berkshire Hathaway Inc. class B | B | 230,00 | 231,02 | 6,00 | 225,02 | 2,21 % |
| Coca-Cola Co | KO | 52,50 | 52,80 | 1,44 | 51,36 | 2,22 % |
| Philip Morris International Inc. | PM | 78,50 | 78,55 | 1,75 | 76,80 | 2,21 % |
| Industrial Select Sector SPDR Fund | XLI | 88,00 | 88,19 | 2,10 | 86,09 | 2,22 % |
| Bristol-Myers Squibb Co | BMY | 61,00 | 61,79 | 2,10 | 59,69 | 2,19 % |
| Automatic Data Processing Inc | ADP | 170,00 | 172,09 | 5,70 | 166,39 | 2,17 % |
| GlaxoSmithKline plc (ADR) | GSK | 37,00 | 37,27 | 1,05 | 36,22 | 2,17 % |
| Colgate-Palmolive Company | CL | 85,00 | 85,20 | 1,99 | 83,21 | 2,15 % |
| PepsiCo, Inc. | PEP | 144,00 | 144,45 | 3,45 | 141,00 | 2,13 % |
| Mcdonald's Corp | MCD | 210,00 | 211,52 | 5,85 | 205,67 | 2,11 % |
| Kimberly Clark Corp | KMB | 137,00 | 137,89 | 3,70 | 134,19 | 2,09 % |
| Honeywell International Inc. | HON | 207,50 | 208,27 | 5,00 | 203,27 | 2,08 % |
| Dollar General Corp. | DG | 212,50 | 214,49 | 6,30 | 208,19 | 2,07 % |
| Johnson Controls International PLC | JCI | 45,00 | 45,74 | 1,65 | 44,09 | 2,06 % |
| iShares MSCI South Korea Index Fund(ETF) | EWY | 80,50 | 80,80 | 1,92 | 78,88 | 2,05 % |
| Mondelez International Inc | MDLZ | 58,50 | 58,59 | 1,27 | 57,32 | 2,06 % |
| Procter & Gamble Co | PG | 137,00 | 137,34 | 3,10 | 134,24 | 2,06 % |
| iShares MSCI Emerging Markets Indx (ETF) | EEM | 50,00 | 50,34 | 1,34 | 49,00 | 2,04 % |
| iShares Gold Trust(ETF) | IAU | 17,50 | 17,56 | 0,40 | 17,16 | 1,98 % |
| Gilead Sciences, Inc. | GILD | 60,50 | 60,87 | 1,53 | 59,34 | 1,95 % |
| iShares S&P 500 Index (ETF) | IVV | 368,00 | 368,03 | 7,00 | 361,03 | 1,93 % |
| Kansas City Southern | KSU | 187,50 | 189,19 | 5,10 | 184,09 | 1,85 % |
| Xtrackers Harvest CSI 300 China A-Shares ETF | ASHR | 39,00 | 39,35 | 1,05 | 38,30 | 1,83 % |
| iShares MSCI United Kingdom Index (ETF) | EWU | 29,50 | 29,53 | 0,55 | 28,98 | 1,79 % |
| Altria Group Inc | MO | 40,00 | 40,41 | 1,10 | 39,31 | 1,76 % |
| AT&T Inc. | T | 29,00 | 29,24 | 0,74 | 28,50 | 1,75 % |
| Ishares China Large-Cap Etf | FXI | 47,00 | 47,17 | 0,98 | 46,20 | 1,74 % |
| CME Group Inc | CME | 180,00 | 181,75 | 4,80 | 176,95 | 1,72 % |
| Amgen, Inc. | AMGN | 225,00 | 226,78 | 5,55 | 221,23 | 1,70 % |
| Alpha Pro Tech, Ltd. | APT | 12,00 | 12,28 | 0,46 | 11,81 | 1,57 % |
| iShares Barclays 20+ Yr Treas.Bond (ETF) | TLT | 157,50 | 157,52 | 2,44 | 155,08 | 1,56 % |
| AstraZeneca plc (ADR) | AZN | 52,50 | 52,81 | 1,10 | 51,71 | 1,53 % |
| iShares US Real Estate ETF | IYR | 84,50 | 84,99 | 1,76 | 83,23 | 1,53 % |
| iShares MSCI Hong Kong Index Fund (ETF) | EWH | 24,00 | 24,21 | 0,55 | 23,66 | 1,44 % |
| iShares MSCI Japan ETF | EWJ | 65,50 | 65,76 | 1,18 | 64,58 | 1,42 % |
| iShares MSCI EAFE Index Fund (ETF) | EFA | 71,50 | 71,94 | 1,39 | 70,55 | 1,35 % |
| AGNC Investment Corp | AGNC | 15,00 | 15,40 | 0,60 | 14,80 | 1,32 % |
| Annaly Capital Management, Inc. | NLY | 8,00 | 8,19 | 0,28 | 7,91 | 1,19 % |
| GrubHub Inc | GRUB | 70,00 | 70,23 | 1,02 | 69,21 | 1,14 % |
| Archer-Daniels-Midland Co | ADM | 49,50 | 49,82 | 0,85 | 48,97 | 1,08 % |
| Consumer Staples Select Sect. SPDR (ETF) | XLP | 67,00 | 67,12 | 0,84 | 66,28 | 1,09 % |
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.