In the Money Covered Calls for 01/15/2021 - 670 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
Gogo Inc GOGO 4.00 4.88 1.80 3.08 29.87 %
Transocean LTD RIG 8.00 9.01 2.85 6.16 29.87 %
Arrowhead Pharmaceuticals Inc ARWR 17.00 18.61 5.50 13.11 29.67 %
Zendesk Inc ZEN 80.00 82.60 20.90 61.70 29.66 %
Pure Storage Inc PSTG 20.00 20.94 5.50 15.44 29.53 %
Netflix, Inc. NFLX 360.00 361.78 83.50 278.28 29.37 %
Winnebago Industries, Inc. WGO 30.00 31.19 8.00 23.19 29.37 %
Capri Holdings Ltd CPRI 45.00 45.92 11.10 34.82 29.24 %
JD.Com Inc(ADR) JD 27.00 27.91 7.00 20.91 29.16 %
Conn's Inc CONN 20.00 22.99 7.50 15.49 29.12 %
ProShares UltraShort DJUBS Crude Oil SCO 17.00 17.77 4.60 13.17 29.05 %
Spotify Technology SA SPOT 140.00 141.93 33.40 108.53 29.00 %
Align Technology, Inc. ALGN 250.00 252.37 58.40 193.97 28.89 %
Tableau Software Inc DATA 130.00 130.46 29.60 100.86 28.89 %
Yamana Gold Inc. (USA) AUY 2.50 2.59 0.65 1.94 28.87 %
Range Resources Corp. RRC 10.00 10.51 2.75 7.76 28.87 %
Paycom Software Inc PAYC 180.00 181.91 42.10 139.81 28.75 %
Skechers USA Inc SKX 32.00 32.57 7.70 24.87 28.67 %
58.com Inc (ADR) WUBA 60.00 61.73 15.10 46.63 28.67 %
Eldorado Resorts Inc ERI 45.00 46.50 11.50 35.00 28.57 %
Shake Shack Inc SHAK 52.50 53.35 12.50 40.85 28.52 %
YY Inc (ADR) YY 80.00 82.76 20.50 62.26 28.49 %
Bausch Health Companies Inc BHC 22.00 23.98 6.85 17.13 28.43 %
ABIOMED, Inc. ABMD 330.00 333.29 76.30 256.99 28.41 %
Abercrombie & Fitch Co. ANF 25.00 26.37 6.90 19.47 28.40 %
New Oriental Education & Tech Grp (ADR) EDU 75.00 77.14 18.70 58.44 28.34 %
Synaptics, Incorporated SYNA 42.50 43.22 10.10 33.12 28.32 %
SINA Corp SINA 57.50 58.13 13.30 44.83 28.26 %
Yandex NV YNDX 35.00 35.99 8.70 27.29 28.25 %
Lululemon Athletica inc. LULU 140.00 141.79 32.60 109.19 28.22 %
Redfin Corp RDFN 17.00 18.48 5.20 13.28 28.01 %
SeaWorld Entertainment Inc SEAS 23.00 24.17 6.20 17.97 27.99 %
Groupon Inc GRPN 3.50 3.52 0.79 2.73 27.97 %
Zillow Group, Inc. Class C Z 35.00 37.70 10.30 27.40 27.74 %
Oasis Petroleum Inc. OAS 5.00 5.92 2.00 3.92 27.71 %
Riot Blockchain Inc RIOT 3.00 3.70 1.35 2.35 27.66 %
Five Below Inc FIVE 115.00 116.95 26.80 90.15 27.57 %
Newell Brands Inc NWL 15.00 15.56 3.80 11.76 27.55 %
Parsley Energy Inc PE 17.50 17.82 4.10 13.72 27.55 %
Ionis Pharmaceuticals Inc IONS 75.00 78.54 19.60 58.94 27.25 %
Zscaler Inc ZS 65.00 67.18 16.10 51.08 27.25 %
Camping World Holdings Inc CWH 13.00 13.52 3.30 10.22 27.20 %
Weatherford International plc WFT 0.50 0.72 0.33 0.39 27.19 %
Box Inc BOX 18.00 19.87 5.70 14.17 27.03 %
ProShares UltraShort QQQ (ETF) QID 35.00 35.21 7.65 27.56 27.00 %
Hi-Crush Partners LP HCLP 4.00 4.25 1.10 3.15 26.98 %
Antero Resources Corp AR 7.50 8.41 2.50 5.91 26.90 %
Sunrun Inc RUN 12.00 14.76 5.30 9.46 26.85 %
World Wrestling Entertainment, Inc. WWE 90.00 92.37 21.40 70.97 26.81 %
Signet Jewelers Ltd. SIG 25.00 27.13 7.40 19.73 26.71 %
Veeva Systems Inc VEEV 120.00 122.35 27.60 94.75 26.65 %
Navistar International Corp NAV 30.00 32.03 8.30 23.73 26.42 %
Stratasys Ltd SSYS 22.50 23.81 6.00 17.81 26.33 %
Freeport-McMoRan Inc FCX 12.00 12.35 2.85 9.50 26.32 %
Sogou Inc SOGO 5.00 6.26 2.30 3.96 26.26 %
Cameco Corp (USA) CCJ 12.00 12.41 2.90 9.51 26.18 %
ProShares Trust SPXU 32.00 32.07 6.70 25.37 26.13 %
Micron Technology, Inc. MU 38.00 39.53 9.40 30.13 26.12 %
Floor & Decor Holdings Inc FND 37.50 38.85 9.10 29.75 26.05 %
Deckers Outdoor Corp DECK 140.00 141.79 30.70 111.09 26.02 %
Continental Resources, Inc. CLR 40.00 42.06 10.30 31.76 25.94 %
United States Steel Corporation X 18.00 19.65 5.35 14.30 25.87 %
Workday Inc WDAY 185.00 186.68 39.60 147.08 25.78 %
Dillard's, Inc. DDS 70.00 72.26 16.60 55.66 25.76 %
Penn National Gaming, Inc PENN 20.00 22.11 6.20 15.91 25.71 %
Take-Two Interactive Software Inc TTWO 90.00 93.55 21.90 71.65 25.61 %
Docusign Inc DOCU 55.00 56.49 12.70 43.79 25.60 %
General Electric Company GE 8.00 9.97 3.60 6.37 25.59 %
Arista Networks Inc ANET 290.00 296.71 65.50 231.21 25.43 %
First Solar, Inc. FSLR 52.50 53.71 11.85 41.86 25.42 %
NVIDIA Corporation NVDA 165.00 169.82 38.20 131.62 25.36 %
UltraPro Dow30 UDOW 96.00 96.09 19.50 76.59 25.33 %
Tripadvisor Inc TRIP 50.00 51.61 11.70 39.91 25.28 %
American Axle & Manufact. Holdings, Inc. AXL 13.00 14.08 3.70 10.38 25.24 %
Cimarex Energy Co XEC 70.00 70.07 14.10 55.97 25.07 %
APHRIA INC APHA 7.50 9.60 3.60 6.00 25.00 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 15.00 16.50 4.50 12.00 25.00 %
Splunk Inc SPLK 125.00 127.32 27.30 100.02 24.98 %
KB Home KBH 23.00 23.36 4.95 18.41 24.93 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.00 9.70 2.49 7.21 24.83 %
MasTec, Inc. MTZ 47.00 47.66 10.00 37.66 24.80 %
Tailored Brands Inc TLRD 8.00 8.81 2.40 6.41 24.80 %
Cirrus Logic, Inc. CRUS 40.00 41.35 9.30 32.05 24.79 %
Direxion Daily Gold Miners Bear 3X Shares DUST 15.00 18.64 6.60 12.04 24.58 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 46.00 46.34 9.40 36.94 24.53 %
Kinross Gold Corporation (USA) KGC 3.00 3.38 0.97 2.41 24.48 %
ON Semiconductor Corp ON 22.00 22.18 4.50 17.68 24.43 %
Kratos Defense & Security Solutions, Inc KTOS 15.00 15.46 3.40 12.06 24.38 %
Canadian Solar Inc. CSIQ 22.00 23.29 5.60 17.69 24.36 %
ProShares Ultra QQQ (ETF) QLD 88.00 88.40 17.55 70.85 24.21 %
Alexion Pharmaceuticals, Inc. ALXN 135.00 136.11 27.40 108.71 24.18 %
Tilray Inc TLRY 70.00 72.62 16.25 56.37 24.18 %
Mattel Inc MAT 13.00 14.47 4.00 10.47 24.16 %
United Rentals, Inc. URI 120.00 120.15 23.50 96.65 24.16 %
Dropbox Inc DBX 20.00 22.31 6.20 16.11 24.15 %
NetEase Inc (ADR) NTES 240.00 242.34 49.00 193.34 24.13 %
Wynn Resorts, Limited WYNN 115.00 115.79 23.15 92.64 24.14 %
Ollie's Bargain Outlet Holdings Inc OLLI 75.00 79.44 19.00 60.44 24.09 %
IDT Corporation IDT 5.00 6.38 2.35 4.03 24.07 %
Autodesk, Inc. ADSK 150.00 153.28 32.30 120.98 23.99 %
Allegheny Technologies Incorporated ATI 25.00 25.47 5.30 20.17 23.95 %
PVH Corp PVH 110.00 110.51 21.70 88.81 23.86 %
Chegg Inc CHGG 40.00 41.10 8.80 32.30 23.84 %
Electronic Arts Inc. EA 95.00 98.99 22.25 76.74 23.79 %
EOG Resources Inc EOG 87.50 88.74 18.05 70.69 23.78 %
Illumina, Inc. ILMN 300.00 309.88 67.50 242.38 23.77 %
Chesapeake Energy Corporation CHK 2.50 2.97 0.95 2.02 23.76 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 22.00 22.68 4.90 17.78 23.73 %
ServiceNow Inc NOW 240.00 242.01 48.00 194.01 23.70 %
Ubiquiti Networks Inc UBNT 140.00 144.89 31.70 113.19 23.69 %
Devon Energy Corp DVN 28.00 29.64 7.00 22.64 23.67 %
IAC/InterActiveCorp IAC 210.00 210.05 40.20 169.85 23.64 %
Ctrip.Com International Ltd (ADR) CTRP 40.00 41.67 9.30 32.37 23.57 %
AK Steel Holding Corporation AKS 2.00 2.72 1.10 1.62 23.46 %
Pioneer Natural Resources PXD 135.00 135.70 26.30 109.40 23.40 %
Diamondback Energy Inc FANG 100.00 102.45 21.40 81.05 23.38 %
Golar LNG Limited (USA) GLNG 20.00 21.81 5.60 16.21 23.38 %
Planet Fitness Inc PLNT 65.00 67.31 14.60 52.71 23.32 %
ProShares Trust UPRO 48.00 48.93 10.00 38.93 23.30 %
Mylan NV MYL 27.50 28.08 5.75 22.33 23.15 %
Godaddy Inc GDDY 75.00 75.35 14.40 60.95 23.05 %
Western Digital Corp WDC 47.50 48.10 9.50 38.60 23.06 %
Alcoa Corp AA 25.00 27.82 7.50 20.32 23.00 %
Qorvo Inc QRVO 67.50 69.68 14.80 54.88 23.00 %
Under Armour Inc UAA 20.00 22.21 5.95 16.27 22.96 %
J C Penney Company Inc JCP 1.50 1.72 0.50 1.22 22.95 %
Noble Energy, Inc. NBL 22.50 23.10 4.80 18.30 22.95 %
Regeneron Pharmaceuticals Inc REGN 410.00 414.50 81.00 333.50 22.94 %
Hess Corp. HES 57.50 58.25 11.45 46.80 22.86 %
Element Solutions Inc ESI 10.00 10.59 2.45 8.14 22.85 %
Biogen Inc BIIB 325.00 329.71 65.00 264.71 22.78 %
UltraPro Short Dow30 SDOW 13.00 13.79 3.20 10.59 22.76 %
Baidu Inc (ADR) BIDU 170.00 170.57 32.00 138.57 22.68 %
Boyd Gaming Corporation BYD 28.00 28.23 5.40 22.83 22.65 %
Concho Resources Inc CXO 100.00 103.58 22.00 81.58 22.58 %
Array Biopharma Inc ARRY 22.00 23.65 5.70 17.95 22.56 %
Activision Blizzard, Inc. ATVI 42.50 44.63 9.95 34.68 22.55 %
Davita Inc DVA 52.50 53.54 10.70 42.84 22.55 %
International Game Technology PLC IGT 13.00 13.46 2.85 10.61 22.53 %
Express, Inc. EXPR 3.00 4.30 1.85 2.45 22.45 %
Chemours Co CC 35.00 37.89 9.30 28.59 22.42 %
Pretium Resources, Inc. PVG 7.00 8.62 2.90 5.72 22.38 %
Lennar Corporation LEN 47.50 47.72 8.90 38.82 22.36 %
Foot Locker, Inc. FL 57.50 59.00 12.00 47.00 22.34 %
Hain Celestial Group Inc HAIN 20.00 22.55 6.20 16.35 22.32 %
American Eagle Outfitters AEO 20.00 20.76 4.40 16.36 22.25 %
Childrens Place Inc PLCE 85.00 88.43 18.90 69.53 22.25 %
Tronox Ltd TROX 10.00 11.88 3.70 8.18 22.25 %
Ulta Beauty Inc ULTA 330.00 338.39 68.00 270.39 22.05 %
Exelixis, Inc. EXEL 22.00 24.53 6.50 18.03 22.02 %
Thor Industries, Inc. THO 60.00 63.67 14.50 49.17 22.03 %
FireEye Inc FEYE 15.00 17.00 4.70 12.30 21.95 %
VMware, Inc. VMW 180.00 181.59 33.90 147.69 21.88 %
Incyte Corporation INCY 82.50 84.81 17.10 67.71 21.84 %
Delek US Holdings Inc DK 35.00 35.73 7.00 28.73 21.82 %
ProShares Short VIX Short-Term Futures ETF SVXY 53.00 53.33 9.80 43.53 21.76 %
Palo Alto Networks Inc PANW 230.00 239.68 50.65 189.03 21.67 %
Chipotle Mexican Grill, Inc. CMG 630.00 639.04 121.00 518.04 21.61 %
salesforce.com, inc. CRM 160.00 161.51 29.90 131.61 21.57 %
First Majestic Silver Corp. AG 5.00 6.72 2.60 4.12 21.36 %
Cigna Corp CI 165.00 166.46 30.50 135.96 21.36 %
TAL Education Group (ADR) TAL 30.00 34.02 9.30 24.72 21.36 %
Advance Auto Parts, Inc. AAP 150.00 154.84 31.20 123.64 21.32 %
Amazon.com, Inc. AMZN 1,710.00 1,712.43 302.00 1,410.43 21.24 %
Huntsman Corporation HUN 23.00 23.17 4.20 18.97 21.24 %
Altice USA Inc ATUS 20.00 21.70 5.20 16.50 21.21 %
Vertex Pharmaceuticals Incorporated VRTX 185.00 188.26 35.60 152.66 21.18 %
Owens Corning OC 47.50 47.74 8.50 39.24 21.05 %
Direxion Daily Financial Bull 3X Shares FAS 65.00 65.17 11.45 53.72 21.00 %
Xilinx, Inc. XLNX 120.00 124.17 25.00 99.17 21.00 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 16.60 4.20 12.40 20.97 %
Alibaba Group Holding Ltd BABA 180.00 180.94 32.10 148.84 20.94 %
Fortinet Inc FTNT 80.00 83.26 17.10 66.16 20.92 %
ZTO Express (Cayman) Inc (ADR) ZTO 17.00 19.06 5.00 14.06 20.91 %
Teck Resources Ltd (USA) TECK 20.00 21.55 5.00 16.55 20.85 %
CarMax, Inc KMX 60.00 61.06 11.40 49.66 20.82 %
BioMarin Pharmaceutical Inc. BMRN 90.00 94.52 20.00 74.52 20.77 %
Burlington Stores Inc BURL 135.00 139.88 28.10 111.78 20.77 %
Intuitive Surgical, Inc. ISRG 555.00 558.23 98.50 459.73 20.72 %
Under Armour, Inc. UA 17.50 19.80 5.30 14.50 20.69 %
Grupo Financiero Galicia S.A. (ADR) GGAL 25.00 28.32 7.60 20.72 20.66 %
Kirkland Lake Gold Ltd KL 30.00 33.47 8.60 24.87 20.63 %
Big Lots, Inc. BIG 35.00 35.22 6.20 29.02 20.61 %
Perrigo Company PLC PRGO 45.00 48.14 10.80 37.34 20.51 %
United Continental Holdings Inc UAL 80.00 81.68 15.30 66.38 20.52 %
Deutsche Bank AG (USA) DB 8.00 8.87 2.23 6.64 20.48 %
Norwegian Cruise Line Holdings Ltd NCLH 55.00 55.55 9.90 45.65 20.48 %
Realogy Holdings Corp RLGY 10.00 11.70 3.40 8.30 20.48 %
Adobe Inc ADBE 255.00 257.65 45.95 211.70 20.45 %
Charter Communications Inc CHTR 355.00 355.93 61.00 294.93 20.37 %
Dollar General Corp. DG 110.00 113.89 22.50 91.39 20.36 %
Paypal Holdings Inc PYPL 100.00 100.74 17.65 83.09 20.35 %
Ciena Corporation CIEN 37.00 39.41 8.65 30.76 20.29 %
CF Industries Holdings, Inc. CF 42.50 43.05 7.70 35.35 20.23 %
Facebook Inc FB 165.00 166.01 28.70 137.31 20.17 %
AMC Entertainment Holdings Inc AMC 13.45 14.50 3.30 11.20 20.09 %
Lear Corporation LEA 140.00 142.18 25.60 116.58 20.09 %
Albemarle Corporation ALB 85.00 85.41 14.60 70.81 20.04 %
NXP Semiconductors NV NXPI 90.00 93.39 18.40 74.99 20.02 %
Yum China Holdings Inc YUMC 42.50 42.71 7.30 35.41 20.02 %
Uniti Group Inc UNIT 7.50 9.45 3.20 6.25 20.00 %
Etfmg Alternative Harvest Etf MJ 37.00 37.34 6.50 30.84 19.97 %
GoPro Inc GPRO 5.00 6.26 2.09 4.17 19.90 %
WPX Energy Inc WPX 10.00 12.44 4.10 8.34 19.90 %
American Airlines Group Inc AAL 30.00 31.43 6.40 25.03 19.86 %
Glu Mobile Inc. GLUU 7.00 9.85 4.00 5.85 19.76 %
Mosaic Co MOS 28.00 28.73 5.35 23.38 19.76 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 29.00 29.77 5.55 24.22 19.74 %
Vale SA (ADR) VALE 12.00 13.18 3.15 10.03 19.70 %
Direxion Daily Financial Bear 3X Shares FAZ 9.00 9.11 1.59 7.52 19.68 %
Cree, Inc. CREE 55.00 56.97 11.00 45.97 19.64 %
American Outdoor Brands Corp AOBC 8.00 9.64 2.95 6.69 19.58 %
Nexstar Media Group Inc NXST 105.00 106.60 18.80 87.80 19.59 %
Teradyne, Inc. TER 40.00 40.45 7.00 33.45 19.58 %
Wingstop Inc WING 66.95 69.51 13.50 56.01 19.53 %
Pilgrim's Pride Corporation PPC 20.00 20.93 4.20 16.73 19.51 %
Crocs, Inc. CROX 22.00 24.93 6.50 18.43 19.37 %
Knight-Swift Transportation Holdings Inc KNX 30.00 33.93 8.80 25.13 19.38 %
Applied Materials, Inc. AMAT 40.00 40.39 6.85 33.54 19.26 %
Anadarko Petroleum Corporation APC 42.50 44.54 8.90 35.64 19.25 %
Lam Research Corporation LRCX 180.00 182.41 31.45 150.96 19.24 %
Booking Holdings Inc BKNG 1,750.00 1,751.37 283.50 1,467.87 19.22 %
Ralph Lauren Corp RL 120.00 120.78 20.10 100.68 19.19 %
Cooper Tire & Rubber Co CTB 28.00 29.21 5.70 23.51 19.10 %
Akorn, Inc. AKRX 3.00 3.37 0.85 2.52 19.05 %
Market Vectors Junior Gold Miners ETF GDXJ 32.00 32.33 5.45 26.88 19.05 %
AngloGold Ashanti Limited (ADR) AU 12.00 13.59 3.50 10.09 18.93 %
Centene Corp CNC 57.50 59.16 10.80 48.36 18.90 %
Ferrari NV RACE 130.00 131.74 22.40 109.34 18.90 %
Monster Beverage Corp MNST 60.00 60.28 9.80 50.48 18.86 %
Skyworks Solutions Inc SWKS 82.50 83.73 14.30 69.43 18.82 %
Apache Corporation APA 32.50 34.46 7.10 27.36 18.79 %
SPDR S&P Biotech (ETF) XBI 91.00 91.27 14.65 76.62 18.77 %
Kohl's Corporation KSS 67.50 67.96 11.10 56.86 18.71 %
Halliburton Company HAL 27.50 27.97 4.80 23.17 18.69 %
AURORA CANNABIS INC. ACB 7.00 9.60 3.70 5.90 18.64 %
Toll Brothers Inc TOL 35.00 35.91 6.40 29.51 18.60 %
Wheaton Precious Metals Corp WPM 22.50 22.57 3.60 18.97 18.61 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.58 1.05 2.53 18.58 %
Sinclair Broadcast Group Inc SBGI 37.00 39.31 8.10 31.21 18.53 %
Gap Inc GPS 25.00 25.30 4.20 21.10 18.48 %
Lumber Liquidators Holdings Inc LL 10.00 10.19 1.75 8.44 18.48 %
Dana Inc DAN 17.00 18.25 3.90 14.35 18.47 %
Amicus Therapeutics, Inc. FOLD 12.00 13.83 3.70 10.13 18.46 %
Cheniere Energy, Inc. LNG 67.50 68.84 11.85 56.99 18.44 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 21.00 21.23 3.50 17.73 18.44 %
Edwards Lifesciences Corp EW 175.00 179.88 32.10 147.78 18.42 %
Noble Corporation PLC NE 2.00 2.89 1.20 1.69 18.34 %
Pan American Silver Corp. (USA) PAAS 12.00 13.24 3.10 10.14 18.34 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 45.74 46.66 8.00 38.66 18.31 %
Williams-Sonoma, Inc. WSM 55.00 56.19 9.70 46.49 18.31 %
Aptiv PLC APTV 80.00 81.96 14.30 67.66 18.24 %
LKQ Corporation LKQ 27.50 27.86 4.60 23.26 18.23 %
Macy's Inc M 23.00 23.70 4.25 19.45 18.22 %
Microchip Technology Inc. MCHP 85.00 86.11 14.20 71.91 18.20 %
Akamai Technologies, Inc. AKAM 70.00 72.47 13.20 59.27 18.10 %
ENSCO PLC ESV 3.00 4.24 1.70 2.54 18.11 %
Mohawk Industries, Inc. MHK 125.00 128.57 22.70 105.87 18.07 %
ArcelorMittal SA (ADR) MT 20.00 21.59 4.65 16.94 18.06 %
Seagate Technology PLC STX 47.50 47.68 7.45 40.23 18.07 %
Expedia Group Inc EXPE 120.00 121.49 19.80 101.69 18.01 %
Shutterfly, Inc. SFLY 40.00 40.80 6.90 33.90 17.99 %
Worldpay Inc WP 97.50 98.65 16.00 82.65 17.97 %
Sony Corp (ADR) SNE 45.00 46.26 8.10 38.16 17.92 %
Vulcan Materials Company VMC 110.00 112.59 19.30 93.29 17.91 %
DXC Technology Co DXC 65.00 65.74 10.60 55.14 17.88 %
AutoZone, Inc. AZO 940.00 959.03 161.00 798.03 17.79 %
Fluor Corporation (NEW) FLR 37.50 37.74 5.90 31.84 17.78 %
Rent-A-Center Inc RCII 20.00 21.38 4.40 16.98 17.79 %
Crown Holdings, Inc. CCK 52.50 54.38 9.80 44.58 17.77 %
Iridium Communications Inc IRDM 22.00 24.98 6.30 18.68 17.77 %
Barrick Gold Corp (USA) GOLD 12.00 12.99 2.80 10.19 17.76 %
D. R. Horton Inc DHI 40.00 40.77 6.80 33.97 17.75 %
F5 Networks, Inc. FFIV 150.00 153.69 26.30 127.39 17.75 %
NRG Energy Inc NRG 40.00 41.97 8.00 33.97 17.75 %
Nordstrom, Inc. JWN 42.50 43.75 7.65 36.10 17.73 %
Boston Scientific Corporation BSX 40.00 40.18 6.20 33.98 17.72 %
Domino's Pizza, Inc. DPZ 240.00 244.27 40.30 203.97 17.66 %
Hecla Mining Company HL 2.00 2.47 0.77 1.70 17.65 %
MBIA Inc. MBI 10.00 10.30 1.80 8.50 17.65 %
United States Oil Fund LP (ETF) USO 12.00 12.20 2.00 10.20 17.65 %
Conagra Brands Inc CAG 23.00 23.07 3.50 19.57 17.53 %
L Brands Inc LB 25.00 26.57 5.30 21.27 17.54 %
iShares MSCI Brazil Index (ETF) EWZ 43.00 43.69 7.10 36.59 17.52 %
Textron Inc. TXT 50.00 51.76 9.20 42.56 17.48 %
Polaris Industries Inc. PII 85.00 86.56 14.20 72.36 17.47 %
Allergan plc AGN 150.00 151.24 23.50 127.74 17.43 %
ProShares Ultra S&P500 (ETF) SSO 117.00 117.14 17.50 99.64 17.42 %
VanEck Vectors Gold Miners ETF GDX 22.00 22.29 3.55 18.74 17.40 %
Barnes & Noble, Inc. BKS 5.00 5.26 1.00 4.26 17.37 %
Coty Inc COTY 10.00 10.89 2.37 8.52 17.37 %
Callon Petroleum Company CPE 5.00 7.36 3.10 4.26 17.37 %
Steel Dynamics, Inc. STLD 35.00 35.12 5.30 29.82 17.37 %
Tellurian Inc TELL 7.50 9.99 3.60 6.39 17.37 %
Tata Motors Limited (ADR) TTM 10.00 12.92 4.40 8.52 17.37 %
Vuzix Corp VUZI 2.50 3.43 1.30 2.13 17.37 %
MGM Resorts International MGM 25.00 26.02 4.70 21.32 17.26 %
QEP Resources Inc QEP 5.00 7.57 3.30 4.27 17.23 %
Discovery Inc DISCA 25.00 27.43 6.10 21.33 17.21 %
National-Oilwell Varco, Inc. NOV 25.00 26.48 5.15 21.33 17.21 %
Google Inc. GOOG 1,185.00 1,185.24 174.00 1,011.24 17.18 %
Alphabet Inc GOOGL 1,190.00 1,191.08 174.50 1,016.58 17.06 %
CVS Health Corp CVS 55.00 55.59 8.60 46.99 17.05 %
AmerisourceBergen Corp. ABC 80.00 80.16 11.80 68.36 17.03 %
Dollar Tree, Inc. DLTR 97.50 99.83 16.50 83.33 17.00 %
PulteGroup, Inc. PHM 25.00 26.87 5.50 21.37 16.99 %
Embraer SA (ADR) ERJ 20.00 20.40 3.30 17.10 16.96 %
Cypress Semiconductor Corporation CY 15.00 15.34 2.50 12.84 16.82 %
Progenics Pharmaceuticals, Inc. PGNX 3.00 4.42 1.85 2.57 16.73 %
W W Grainger Inc GWW 290.00 297.18 48.70 248.48 16.71 %
Martin Marietta Materials, Inc. MLM 190.00 193.43 30.60 162.83 16.69 %
Broadcom Inc AVGO 290.00 290.15 41.50 248.65 16.63 %
Cerner Corporation CERN 57.50 57.91 8.60 49.31 16.61 %
Cabot Oil & Gas Corporation COG 25.00 25.95 4.50 21.45 16.55 %
FedEx Corporation FDX 175.00 177.96 27.80 150.16 16.54 %
Agilent Technologies Inc A 80.00 81.11 12.45 68.66 16.52 %
Delta Air Lines, Inc. DAL 50.00 51.17 8.25 42.92 16.50 %
Nike Inc NKE 85.00 86.80 13.80 73.00 16.44 %
Charles Schwab Corp SCHW 45.00 45.45 6.80 38.65 16.43 %
Constellation Brands, Inc. STZ 170.00 170.44 24.40 146.04 16.41 %
Credit Suisse Group AG (ADR) CS 12.00 12.06 1.75 10.31 16.39 %
Southwest Airlines Co LUV 50.00 51.37 8.40 42.97 16.36 %
Mastercard Inc MA 230.00 231.20 33.55 197.65 16.37 %
Equifax Inc. EFX 110.00 111.04 16.50 94.54 16.35 %
Marvell Technology Group Ltd. MRVL 20.00 20.15 2.96 17.19 16.35 %
Ascena Retail Group Inc ASNA 1.00 1.36 0.50 0.86 16.28 %
Berry Global Group Inc BERY 55.00 55.60 8.30 47.30 16.28 %
Coeur Mining Inc CDE 3.00 4.73 2.15 2.58 16.28 %
Patterson Companies, Inc. PDCO 22.00 22.32 3.40 18.92 16.28 %
Verastem Inc VSTM 2.50 3.15 1.00 2.15 16.28 %
Tiffany & Co. TIF 95.00 96.56 14.80 81.76 16.19 %
Goldman Sachs Group Inc GS 195.00 198.22 30.30 167.92 16.13 %
Royal Gold, Inc (USA) RGLD 90.00 90.71 13.20 77.51 16.11 %
Marathon Oil Corporation MRO 15.00 17.27 4.35 12.92 16.10 %
Hanesbrands Inc. HBI 17.00 17.64 3.00 14.64 16.08 %
Market Vectors Oil Services ETF OIH 16.00 16.99 3.20 13.79 16.03 %
Marathon Petroleum Corp MPC 60.00 60.47 8.75 51.72 16.01 %
HCA Healthcare Inc HCA 130.00 132.37 20.30 112.07 16.00 %
Hilton Worldwide Holdings Inc HLT 85.00 85.78 12.50 73.28 15.99 %
Boeing Co BA 375.00 378.89 55.55 323.34 15.98 %
Cars.com Inc CARS 22.50 22.71 3.30 19.41 15.92 %
Marriott International Inc MAR 120.00 122.32 18.80 103.52 15.92 %
JinkoSolar Holding Co., Ltd. JKS 17.00 19.27 4.60 14.67 15.86 %
Interactive Brokers Group, Inc. IBKR 50.00 54.27 11.10 43.17 15.82 %
Intuit Inc. INTU 250.00 258.17 42.30 215.87 15.81 %
Newmont Mining Corp NEM 32.00 33.14 5.50 27.64 15.77 %
Kroger Co KR 23.00 24.37 4.50 19.87 15.75 %
NetApp Inc. NTAP 65.00 68.05 11.90 56.15 15.76 %
Best Buy Co Inc BBY 67.50 69.62 11.30 58.32 15.74 %
Anthem Inc ANTM 300.00 303.01 43.70 259.31 15.69 %
Tupperware Brands Corporation TUP 25.00 27.21 5.60 21.61 15.69 %
Agnico Eagle Mines Ltd (USA) AEM 42.00 43.72 7.40 36.32 15.64 %
Stanley Black & Decker, Inc. SWK 130.00 131.51 19.10 112.41 15.65 %
McKesson Corporation MCK 115.00 119.25 19.80 99.45 15.64 %
Cleveland-Cliffs Inc CLF 8.00 9.97 3.05 6.92 15.61 %
CSX Corporation CSX 72.50 72.81 10.10 62.71 15.61 %
Lowe's Companies, Inc. LOW 100.00 100.15 13.65 86.50 15.61 %
Estee Lauder Companies Inc EL 160.00 162.73 24.30 138.43 15.58 %
Alaska Air Group, Inc. ALK 55.00 55.73 8.10 47.63 15.47 %
Apple Inc. AAPL 185.00 186.21 25.90 160.31 15.40 %
ConocoPhillips COP 67.50 67.59 9.10 58.49 15.40 %
CBS Corporation CBS 47.50 47.69 6.50 41.19 15.32 %
iShares Dow Jones US Home Const. (ETF) ITB 34.00 34.59 5.10 29.49 15.29 %
Royal Caribbean Cruises Ltd RCL 115.00 117.19 17.45 99.74 15.30 %
Visa Inc V 155.00 155.53 21.10 134.43 15.30 %
HollyFrontier Corp HFC 50.00 52.18 8.80 43.38 15.26 %
Thermo Fisher Scientific Inc. TMO 260.00 263.12 37.50 225.62 15.24 %
Franco-Nevada Corporation FNV 75.00 76.79 11.70 65.09 15.23 %
United States Natural Gas Fund, LP UNG 24.00 24.64 3.80 20.84 15.16 %
Hasbro, Inc. HAS 85.00 86.72 12.90 73.82 15.14 %
Papa John's Int'l, Inc. PZZA 45.00 47.18 8.10 39.08 15.15 %
Walgreens Boots Alliance Inc WBA 62.50 62.64 8.35 54.29 15.12 %
Dave & Buster's Entertainment Inc PLAY 45.00 48.00 8.90 39.10 15.09 %
Tencent Music Entertainment Group - ADR TME 17.00 18.27 3.50 14.77 15.10 %
YPF SA (ADR) YPF 12.00 14.33 3.90 10.43 15.05 %
Sprouts Farmers Market Inc SFM 20.00 22.39 5.00 17.39 15.01 %
Trinity Industries Inc TRN 22.00 22.23 3.10 19.13 15.00 %
Altaba Inc AABA 72.50 73.71 10.65 63.06 14.97 %
BRF SA (ADR) BRFS 5.00 5.90 1.55 4.35 14.94 %
iShares Silver Trust (ETF) SLV 14.00 14.34 2.16 12.18 14.94 %
Zynga Inc ZNGA 5.00 5.36 1.01 4.35 14.94 %
Axalta Coating Systems Ltd AXTA 25.00 25.96 4.20 21.76 14.89 %
BlackBerry Ltd BB 7.50 9.42 2.89 6.53 14.85 %
Builders FirstSource, Inc. BLDR 13.00 13.52 2.20 11.32 14.84 %
T-Mobile Us Inc TMUS 72.50 73.43 10.30 63.13 14.84 %
Ally Financial Inc ALLY 25.00 26.98 5.20 21.78 14.78 %
Citrix Systems, Inc. CTXS 100.00 100.82 13.70 87.12 14.78 %
Check Point Software Technologies Ltd. CHKP 125.00 125.63 16.70 108.93 14.75 %
New York Times Co NYT 30.00 34.25 8.10 26.15 14.72 %
iShares NASDAQ Biotechnology Index (ETF) IBB 114.00 114.20 14.80 99.40 14.69 %
Deere & Company DE 155.00 158.14 22.90 135.24 14.61 %
eBay Inc EBAY 35.00 36.29 5.75 30.54 14.60 %
Nuance Communications Inc. NUAN 15.00 16.70 3.60 13.10 14.50 %
Office Depot Inc ODP 3.00 3.36 0.74 2.62 14.50 %
Summit Materials Inc SUM 15.00 17.40 4.30 13.10 14.50 %
iShares MSCI Turkey ETF TUR 27.00 27.19 3.60 23.59 14.46 %
UnitedHealth Group Inc UNH 250.00 251.26 32.85 218.41 14.46 %
Arconic Inc ARNC 18.00 18.99 3.25 15.74 14.36 %
DowDuPont Inc DWDP 55.00 55.27 7.15 48.12 14.29 %
Helmerich & Payne, Inc. HP 52.50 54.54 8.60 45.94 14.28 %
Masco Corp MAS 37.00 38.98 6.60 32.38 14.27 %
Intel Corporation INTC 52.50 54.30 8.35 45.95 14.25 %
SPDR S&P Metals and Mining (ETF) XME 29.00 29.58 4.20 25.38 14.26 %
Cboe Global Markets Inc CBOE 95.00 96.96 13.80 83.16 14.24 %
Caterpillar Inc. CAT 130.00 132.67 18.85 113.82 14.22 %
E*TRADE Financial Corp ETFC 45.00 49.05 9.65 39.40 14.21 %
Harley-Davidson Inc HOG 35.00 36.60 5.95 30.65 14.19 %
TechnipFMC PLC FTI 20.00 22.92 5.40 17.52 14.16 %
Carter's, Inc. CRI 90.00 94.85 16.00 78.85 14.14 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.71 28.08 3.80 24.28 14.13 %
Citigroup Inc C 65.00 65.17 8.20 56.97 14.10 %
Gerdau SA (ADR) GGB 3.00 3.98 1.35 2.63 14.07 %
Union Pacific Corporation UNP 165.00 165.04 20.40 144.64 14.08 %
Northrop Grumman Corporation NOC 270.00 271.21 34.50 236.71 14.06 %
GameStop Corp. GME 10.00 11.06 2.29 8.77 14.03 %
Viper Energy Partners LP VNOM 33.00 33.64 4.70 28.94 14.03 %
KLA-Tencor Corp KLAC 115.00 119.68 18.80 100.88 14.00 %
Tyson Foods, Inc. TSN 65.00 65.22 8.20 57.02 14.00 %
Plug Power Inc PLUG 2.00 2.19 0.43 1.76 13.96 %
ProShares UltraShort S&P500 (ETF) SDS 33.00 33.66 4.70 28.96 13.95 %
Sprint Corp S 5.00 6.39 2.00 4.39 13.90 %
Whirlpool Corporation WHR 130.00 133.18 19.05 114.13 13.91 %
Gilead Sciences, Inc. GILD 65.00 65.63 8.55 57.08 13.88 %
Synchrony Financial SYF 32.00 33.30 5.20 28.10 13.88 %
Valero Energy Corporation VLO 85.00 85.10 10.45 74.65 13.86 %
Tractor Supply Company TSCO 87.50 89.46 12.60 76.86 13.84 %
Ross Stores, Inc. ROST 87.50 89.90 13.00 76.90 13.78 %
Oracle Corporation ORCL 52.50 52.94 6.75 46.19 13.66 %
State Street Corp STT 70.00 70.09 8.50 61.59 13.65 %
Goldcorp Inc. (USA) GG 10.00 10.86 2.06 8.80 13.64 %
Target Corporation TGT 75.00 76.67 10.65 66.02 13.60 %
Jabil Inc JBL 27.00 27.17 3.40 23.77 13.59 %
Market Vectors Semiconductor ETF SMH 106.00 106.22 12.90 93.32 13.59 %
Morgan Stanley MS 43.00 43.31 5.45 37.86 13.58 %
Starbucks Corporation SBUX 70.00 70.68 9.00 61.68 13.49 %
Berkshire Hathaway Inc. class B B 200.00 204.31 28.05 176.26 13.47 %
VF Corp VFC 82.50 84.72 12.00 72.72 13.45 %
Interpublic Group of Companies Inc IPG 22.00 22.35 2.95 19.40 13.40 %
Baker Hughes A GE Co BHGE 25.00 27.85 5.80 22.05 13.38 %
JetBlue Airways Corporation JBLU 15.00 16.73 3.50 13.23 13.38 %
Assurant, Inc. AIZ 95.00 98.76 14.90 83.86 13.28 %
Comcast Corporation CMCSA 40.00 40.41 5.10 35.31 13.28 %
Kansas City Southern KSU 110.00 114.50 17.40 97.10 13.29 %
Norfolk Southern Corp. NSC 175.00 179.97 25.50 154.47 13.29 %
Cenovus Energy Inc CVE 7.00 8.78 2.60 6.18 13.27 %
Amgen, Inc. AMGN 190.00 191.26 23.50 167.76 13.26 %
Michaels Companies Inc MIK 10.00 11.68 2.85 8.83 13.25 %
Celgene Corporation CELG 87.50 88.49 11.20 77.29 13.21 %
General Motors Company GM 37.00 38.08 5.40 32.68 13.22 %
BHP Group Ltd (ADR) BHP 50.00 52.12 7.95 44.17 13.20 %
Analog Devices, Inc. ADI 105.00 109.38 16.60 92.78 13.17 %
QUALCOMM, Inc. QCOM 55.00 56.60 8.00 48.60 13.17 %
ADT Inc ADT 5.00 6.47 2.05 4.42 13.12 %
iShares MSCI South Korea Index Fund(ETF) EWY 62.00 62.01 7.20 54.81 13.12 %
Meet Group Inc MEET 5.00 5.42 1.00 4.42 13.12 %
Capital One Financial Corp. COF 82.50 84.33 11.35 72.98 13.04 %
Nucor Corporation NUE 57.50 58.53 7.65 50.88 13.01 %
Herbalife Nutrition Ltd HLF 55.00 57.23 8.55 48.68 12.98 %
Zoetis Inc ZTS 95.00 96.91 12.80 84.11 12.95 %
Tapestry Inc TPR 30.00 32.17 5.60 26.57 12.91 %
CBL & Associates Properties, Inc. CBL 1.50 1.83 0.50 1.33 12.78 %
Las Vegas Sands Corp. LVS 57.50 59.75 8.75 51.00 12.75 %
Costco Wholesale Corporation COST 230.00 233.62 29.60 204.02 12.73 %
Bank of America Corp BAC 28.00 29.29 4.45 24.84 12.72 %
TJX Companies Inc TJX 50.00 51.77 7.40 44.37 12.69 %
BlackRock, Inc. BLK 430.00 433.64 52.00 381.64 12.67 %
Cognizant Technology Solutions Corp CTSH 70.00 72.13 10.00 62.13 12.67 %
Schlumberger Limited. SLB 40.00 42.40 6.90 35.50 12.68 %
DSW Inc. DSW 25.00 25.39 3.20 22.19 12.66 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 47.00 47.02 5.30 41.72 12.66 %
Fortive Corp FTV 80.00 82.54 11.50 71.04 12.61 %
Sirius XM Holdings Inc SIRI 5.00 6.14 1.70 4.44 12.61 %
Jack in the Box Inc. JACK 75.00 77.62 11.00 66.62 12.58 %
J M Smucker Co SJM 105.00 105.56 12.30 93.26 12.59 %
Accenture Plc ACN 165.00 166.40 19.80 146.60 12.55 %
Edgewell Personal Care Co EPC 40.00 43.74 8.20 35.54 12.55 %
Anheuser Busch Inbev NV (ADR) BUD 80.00 81.24 10.15 71.09 12.53 %
Molson Coors Brewing Co TAP 60.00 60.82 7.50 53.32 12.53 %
Cheesecake Factory Inc CAKE 45.00 46.40 6.40 40.00 12.50 %
Linde PLC LIN 175.00 176.40 20.80 155.60 12.47 %
Stryker Corporation SYK 190.00 194.03 25.00 169.03 12.41 %
Walmart Inc WMT 97.50 98.26 11.50 86.76 12.38 %
Corning Incorporated GLW 33.00 34.52 5.15 29.37 12.36 %
Cummins Inc. CMI 155.00 157.37 19.40 137.97 12.34 %
Garmin Ltd. GRMN 82.50 83.23 9.80 73.43 12.35 %
iShares Russell 2000 Growth Index (ETF) IWO 197.00 197.88 22.50 175.38 12.33 %
Johnson Controls International PLC JCI 35.00 35.86 4.70 31.16 12.32 %
Hormel Foods Corp HRL 42.50 42.55 4.70 37.85 12.29 %
Walt Disney Co DIS 110.00 114.97 17.00 97.97 12.27 %
Kraft Heinz Co KHC 30.00 32.12 5.40 26.72 12.28 %
Rio Tinto plc (ADR) RIO 55.00 55.99 7.00 48.99 12.27 %
Dover Corp DOV 90.00 90.68 10.50 80.18 12.25 %
Encana Corp (USA) ECA 5.00 7.25 2.80 4.46 12.23 %
American Express Company AXP 110.00 113.52 15.50 98.02 12.22 %
Cardinal Health Inc CAH 50.00 50.27 5.70 44.57 12.18 %
Danaher Corporation DHR 125.00 128.69 17.20 111.49 12.12 %
Texas Instruments Incorporated TXN 110.00 110.66 12.50 98.16 12.06 %
Total System Services, Inc. TSS 90.00 94.33 14.00 80.33 12.04 %
Banco Bradesco SA (ADR) BBD 10.00 11.91 2.98 8.93 11.98 %
Brighthouse Financial Inc BHF 35.00 39.56 8.30 31.26 11.96 %
Discover Financial Services DFS 72.50 73.15 8.40 64.75 11.97 %
C.H. Robinson Worldwide Inc CHRW 87.50 88.99 10.80 78.19 11.91 %
H & R Block Inc HRB 23.00 24.36 3.80 20.56 11.87 %
LyondellBasell Industries NV LYB 85.00 87.01 11.00 76.01 11.83 %
Carnival Corp CCL 55.00 56.59 7.40 49.19 11.81 %
United Technologies Corporation UTX 125.00 125.98 14.15 111.83 11.78 %
Fastenal Company FAST 60.00 62.28 8.60 53.68 11.76 %
Microsoft Corporation MSFT 115.00 115.90 13.00 102.90 11.76 %
PPG Industries, Inc. PPG 110.00 110.02 11.60 98.42 11.77 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 178.00 178.27 18.92 159.35 11.70 %
AbbVie Inc ABBV 80.00 81.39 9.75 71.64 11.67 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.00 43.17 4.65 38.52 11.63 %
Raytheon Company RTN 175.00 178.18 21.40 156.78 11.62 %
CME Group Inc CME 170.00 170.13 17.80 152.33 11.60 %
Darden Restaurants, Inc. DRI 110.00 110.66 12.10 98.56 11.61 %
WisdomTree India Earnings EPI 26.00 26.25 2.95 23.30 11.59 %
Wells Fargo & Co WFC 50.00 50.66 5.85 44.81 11.58 %
General Dynamics Corporation GD 165.00 169.60 21.70 147.90 11.56 %
Edison International EIX 62.50 63.93 7.90 56.03 11.55 %
Suncor Energy Inc. (USA) SU 33.00 33.74 4.15 29.59 11.51 %
Campbell Soup Company CPB 35.00 36.00 4.60 31.40 11.46 %
Home Depot Inc HD 180.00 182.31 20.75 161.56 11.41 %
International Paper Co IP 45.00 45.49 5.10 40.39 11.40 %
Abbott Laboratories ABT 77.50 79.93 10.35 69.58 11.38 %
Zayo Group Holdings Inc ZAYO 27.50 27.89 3.20 24.69 11.38 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 44.00 44.46 4.95 39.51 11.36 %
STMicroelectronics NV (ADR) STM 15.00 16.47 3.00 13.47 11.36 %
KeyCorp KEY 17.00 17.39 2.12 15.27 11.33 %
Honeywell International Inc. HON 155.00 155.35 16.00 139.35 11.23 %
SunTrust Banks, Inc. STI 62.50 63.80 7.60 56.20 11.21 %
Apollo Global Management LLC APO 28.00 29.08 3.90 25.18 11.20 %
Omnicom Group Inc. OMC 75.00 75.46 8.00 67.46 11.18 %
Phillips 66 PSX 97.50 98.51 10.80 87.71 11.16 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.09 4.40 38.69 11.14 %
New Gold Inc (USA) NGD 0.50 0.90 0.45 0.45 11.11 %
Northern Oil & Gas, Inc. NOG 2.00 2.40 0.60 1.80 11.11 %
Occidental Petroleum Corporation OXY 65.00 65.50 7.00 58.50 11.11 %
Automatic Data Processing ADP 155.00 155.24 15.60 139.64 11.00 %
TD Ameritrade Holding Corp. AMTD 50.00 54.96 9.90 45.06 10.96 %
AstraZeneca plc (ADR) AZN 42.50 42.51 4.20 38.31 10.94 %
Hewlett Packard Enterprise Co HPE 15.00 16.07 2.55 13.52 10.95 %
Metlife Inc MET 45.00 45.31 4.75 40.56 10.95 %
Progressive Corp PGR 72.50 73.56 8.20 65.36 10.92 %
Flex Ltd FLEX 10.00 10.32 1.30 9.02 10.86 %
Medtronic PLC MDT 92.50 93.83 10.40 83.43 10.87 %
JPMorgan Chase & Co. JPM 105.00 106.53 11.80 94.73 10.84 %
Illinois Tool Works Inc. ITW 140.00 143.15 16.80 126.35 10.80 %
SPDR S&P Homebuilders (ETF) XHB 37.00 37.94 4.55 33.39 10.81 %
Baxter International Inc BAX 75.00 76.96 9.25 67.71 10.77 %
Intercontinental Exchange Inc ICE 72.50 74.65 9.20 65.45 10.77 %
Prudential Financial Inc PRU 95.00 95.99 10.20 85.79 10.74 %
Targa Resources Corp TRGP 40.00 40.02 3.90 36.12 10.74 %
Technology Select Sector SPDR Fund XLK 72.00 72.98 7.95 65.03 10.72 %
Comerica Incorporated CMA 80.00 82.28 10.00 72.28 10.68 %
Ball Corporation BLL 55.00 57.50 7.80 49.70 10.66 %
Dunkin Brands Group Inc DNKN 70.00 71.55 8.30 63.25 10.67 %
Mondelez International Inc MDLZ 47.00 47.83 5.35 42.48 10.64 %
Energy Select Sector SPDR (ETF) XLE 65.00 65.50 6.75 58.75 10.64 %
Lockheed Martin Corporation LMT 295.00 296.23 29.50 266.73 10.60 %
* Restaurant Brands International Inc. QSR 60.00 63.15 8.90 54.25 10.60 %
Plains All American Pipeline, L.P. PAA 23.00 24.30 3.50 20.80 10.58 %
Bunge Ltd BG 52.50 52.85 5.30 47.55 10.41 %
SPDR S&P Retail (ETF) XRT 44.00 44.40 4.55 39.85 10.41 %
Kimberly Clark Corp KMB 120.00 120.20 11.50 108.70 10.40 %
Yum! Brands, Inc. YUM 100.00 100.88 10.30 90.58 10.40 %
DENTSPLY SIRONA Inc XRAY 47.00 49.09 6.50 42.59 10.35 %
Regions Financial Corp RF 15.00 15.74 2.14 13.60 10.29 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 38.00 39.66 5.20 34.46 10.27 %
KKR & Co Inc KKR 23.00 24.16 3.30 20.86 10.26 %
Market Vectors Russia ETF RSX 20.00 20.87 2.73 18.14 10.25 %
Bank of New York Mellon Corp BK 50.00 53.11 7.75 45.36 10.23 %
Chevron Corporation CVX 125.00 125.30 11.90 113.40 10.23 %
Eaton Corporation PLC ETN 80.00 80.58 8.00 72.58 10.22 %
WisdomTree Japan Total Dividend DXJ 50.00 50.53 5.15 45.38 10.18 %
PNC Financial Services Group Inc PNC 125.00 129.87 16.40 113.47 10.16 %
Allstate Corp ALL 92.50 94.84 10.80 84.04 10.07 %
American Tower Corp AMT 185.00 188.97 20.90 168.07 10.07 %
Clorox Co CLX 160.00 160.70 15.20 145.50 9.97 %
SPDR S&P 500 ETF Trust SPY 281.00 281.35 25.78 255.57 9.95 %
Consumer Discretionary SPDR (ETF) XLY 110.00 110.59 10.55 100.04 9.96 %
General Mills, Inc. GIS 47.50 47.51 4.30 43.21 9.93 %
Centurylink Inc CTL 10.00 12.10 3.00 9.10 9.89 %
iShares Russell 1000 Growth Index (ETF) IWF 150.00 150.01 13.50 136.51 9.88 %
Pitney Bowes Inc. PBI 5.00 6.85 2.30 4.55 9.89 %
Front Yard Residential Corp RESI 10.00 10.70 1.60 9.10 9.89 %
SPDR KBW Regional Banking (ETF) KRE 54.00 54.81 5.65 49.16 9.85 %
iShares Russell 2000 Index (ETF) IWM 150.00 154.76 18.19 136.57 9.83 %
HP Inc HPQ 18.00 19.94 3.55 16.39 9.82 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 42.56 4.30 38.26 9.78 %
Fiat Chrysler Automobiles NV FCAU 13.00 14.35 2.50 11.85 9.75 %
Materials Select Sector SPDR XLB 55.00 55.40 5.25 50.15 9.67 %
SunPower Corporation SPWR 5.00 6.34 1.78 4.56 9.65 %
Mcdonald's Corp MCD 185.00 185.27 16.50 168.77 9.62 %
Assured Guaranty Ltd. AGO 42.00 44.92 6.60 38.32 9.60 %
Crown Castle International Corp CCI 125.00 125.07 11.00 114.07 9.58 %
U.S. Bancorp USB 50.00 52.05 6.40 45.65 9.53 %
Emerson Electric Co. EMR 65.00 67.30 7.90 59.40 9.43 %
Hershey Co HSY 110.00 110.77 10.25 100.52 9.43 %
Bloomin' Brands Inc BLMN 20.00 20.48 2.20 18.28 9.41 %
Eli Lilly And Co LLY 120.00 123.92 14.25 109.67 9.42 %
New York Community Bancorp, Inc. NYCB 12.00 12.02 1.05 10.97 9.39 %
Financial Select Sector SPDR Fund XLF 26.00 26.63 2.86 23.77 9.38 %
Cemex SAB de CV (ADR) CX 4.00 4.77 1.11 3.66 9.29 %
Weyerhaeuser Co WY 25.00 25.53 2.65 22.88 9.27 %
3M Co MMM 200.00 208.04 24.90 183.14 9.21 %
Exxon Mobil Corporation XOM 80.00 80.16 6.90 73.26 9.20 %
Novo Nordisk A/S (ADR) NVO 50.00 50.90 5.10 45.80 9.17 %
SPDR Gold Trust (ETF) GLD 122.00 122.97 11.20 111.77 9.15 %
Nutrien Ltd. NTR 50.00 53.51 7.70 45.81 9.15 %
Colgate-Palmolive Company CL 65.00 67.19 7.60 59.59 9.08 %
iShares MSCI Japan ETF EWJ 54.00 54.31 4.80 49.51 9.07 %
Finisar Corporation FNSR 22.00 23.77 3.60 20.17 9.07 %
SPDR S&P MidCap 400 ETF MDY 340.00 344.72 33.00 311.72 9.07 %
ONEOK, Inc. OKE 65.00 66.82 7.20 59.62 9.02 %
Philip Morris International Inc. PM 90.00 90.86 8.30 82.56 9.01 %
Health Care SPDR (ETF) XLV 91.00 91.99 8.50 83.49 9.00 %
Juniper Networks, Inc. JNPR 25.00 26.84 3.90 22.94 8.98 %
Xerox Corp XRX 30.00 31.61 4.05 27.56 8.85 %
Simon Property Group Inc SPG 175.00 176.11 15.25 160.86 8.79 %
AFLAC Incorporated AFL 47.50 49.97 6.30 43.67 8.77 %
Kellogg Company K 52.50 54.28 6.00 48.28 8.74 %
Williams Companies Inc WMB 27.00 27.56 2.73 24.83 8.74 %
SPDR Dow Jones Industrial Average ETF DIA 255.00 258.32 23.75 234.57 8.71 %
United Parcel Service, Inc. UPS 105.00 109.53 12.95 96.58 8.72 %
Cisco Systems, Inc. CSCO 50.00 53.21 7.20 46.01 8.67 %
UltraShort Lehman 20+ Trsy ProShares TBT 34.00 34.90 3.60 31.30 8.63 %
Canadian Natural Resources Ltd (USA) CNQ 25.00 27.72 4.70 23.02 8.60 %
NextEra Energy Inc NEE 190.00 191.24 16.30 174.94 8.61 %
Six Flags Entertainment Corp SIX 50.00 51.17 5.10 46.07 8.53 %
Genuine Parts Company GPC 105.00 107.06 10.30 96.76 8.52 %
Waste Management, Inc. WM 100.00 100.96 8.80 92.16 8.51 %
Johnson & Johnson JNJ 135.00 137.62 13.05 124.57 8.37 %
Wendys Co WEN 15.00 16.64 2.80 13.84 8.38 %
Novartis AG (ADR) NVS 92.50 93.29 7.90 85.39 8.33 %
SYSCO Corporation SYY 65.00 66.21 6.20 60.01 8.32 %
iShares MSCI Germany Index Fund (ETF) EWG 27.00 27.57 2.60 24.97 8.13 %
American International Group Inc AIG 40.00 44.05 7.05 37.00 8.11 %
Travelers Companies Inc TRV 130.00 134.19 13.90 120.29 8.07 %
ICICI Bank Ltd (ADR) IBN 10.00 11.31 2.06 9.25 8.05 %
Symantec Corporation SYMC 22.00 23.02 2.65 20.37 8.00 %
Procter & Gamble Co PG 100.00 102.58 9.90 92.68 7.89 %
Paychex, Inc. PAYX 77.50 79.24 7.40 71.84 7.88 %
Verizon Communications Inc. VZ 57.50 58.43 5.10 53.33 7.82 %
SPDR EURO STOXX 50 ETF FEZ 37.00 37.18 2.85 34.33 7.78 %
Pfizer Inc. PFE 40.00 41.78 4.65 37.13 7.73 %
American Electric Power Company Inc AEP 82.50 83.79 7.20 76.59 7.72 %
Public Storage PSA 210.00 217.54 22.60 194.94 7.73 %
Merck & Co., Inc. MRK 80.00 81.55 7.20 74.35 7.60 %
International Business Machines Corp. IBM 135.00 139.43 13.90 125.53 7.54 %
Nokia Oyj (ADR) NOK 5.00 6.38 1.73 4.65 7.53 %
Plains GP Holdings LP PAGP 22.00 24.37 3.90 20.47 7.47 %
Viacom, Inc. VIAB 27.50 28.00 2.40 25.60 7.42 %
Ventas, Inc. VTR 62.50 62.59 4.40 58.19 7.41 %
PepsiCo, Inc. PEP 115.00 115.56 8.40 107.16 7.32 %
LendingClub Corp LC 2.50 2.98 0.65 2.33 7.30 %
Blackstone Group LP BX 33.00 34.91 4.15 30.76 7.28 %
Goodyear Tire & Rubber Co GT 15.00 17.89 3.90 13.99 7.22 %
Utilities SPDR (ETF) XLU 58.00 58.19 4.10 54.09 7.23 %
Industrial Select Sector SPDR Fund XLI 74.00 74.05 5.00 69.05 7.17 %
iShares MSCI EAFE Index Fund (ETF) EFA 65.00 65.21 4.55 60.66 7.15 %
B&G Foods, Inc. BGS 22.50 23.76 2.75 21.01 7.09 %
Buckeye Partners, L.P. BPL 33.00 34.32 3.50 30.82 7.07 %
Sempra Energy SRE 120.00 124.62 12.50 112.12 7.03 %
PPL Corp PPL 32.00 32.72 2.80 29.92 6.95 %
iShares MSCI United Kingdom Index (ETF) EWU 33.00 33.42 2.55 30.87 6.88 %
The Coca-Cola Co KO 45.00 45.30 3.20 42.10 6.89 %
BB&T Corporation BBT 47.00 49.98 6.00 43.98 6.87 %
Bristol-Myers Squibb Co BMY 47.00 49.98 6.00 43.98 6.87 %
AT&T Inc. T 30.00 30.68 2.60 28.08 6.84 %
Altria Group Inc MO 55.00 56.74 5.25 51.49 6.82 %
Realty Income Corp O 70.00 71.24 5.70 65.54 6.81 %
CurrencyShares Euro Trust FXE 108.00 108.04 6.85 101.19 6.73 %
FirstEnergy Corp. FE 40.00 41.21 3.70 37.51 6.64 %
Nielsen Holdings PLC NLSN 25.00 26.95 3.50 23.45 6.61 %
Vodafone Group Plc (ADR) VOD 18.00 19.05 2.16 16.89 6.60 %
Santander Consumer USA Holdings Inc SC 20.00 21.27 2.50 18.77 6.55 %
TAKEDA PHARMACEUTICAL CO LTD TAK 20.00 21.22 2.45 18.77 6.55 %
Mellanox Technologies, Ltd. MLNX 115.00 117.94 10.00 107.94 6.54 %
Duke Energy Corp DUK 90.00 90.65 6.10 84.55 6.45 %
Archer Daniels Midland Co ADM 40.00 43.19 5.60 37.59 6.41 %
Enbridge Inc (USA) ENB 35.00 36.50 3.60 32.90 6.38 %
Exelon Corporation EXC 47.00 50.00 5.80 44.20 6.33 %
Invesco Ltd. IVZ 18.00 19.78 2.85 16.93 6.32 %
GlaxoSmithKline plc (ADR) GSK 40.00 40.63 3.00 37.63 6.30 %
SPDR KBW Bank (ETF) KBE 44.00 44.31 2.90 41.41 6.25 %
BP plc (ADR) BP 42.00 43.87 4.30 39.57 6.15 %
Fifth Third Bancorp FITB 27.00 28.32 2.85 25.47 6.01 %
Consumer Staples Select Sect. SPDR (ETF) XLP 54.00 54.67 3.70 50.97 5.94 %
Vanguard REIT Index Fund VNQ 85.00 85.76 5.50 80.26 5.91 %
Macquarie Infrastructure Corp MIC 40.00 40.59 2.80 37.79 5.85 %
Dominion Energy Inc D 75.00 76.98 6.10 70.88 5.81 %
iShares US Real Estate ETF IYR 85.00 86.00 5.65 80.35 5.79 %
Ford Motor Company F 7.00 8.44 1.82 6.62 5.74 %
HSBC Holdings plc (ADR) HSBC 40.00 41.41 3.55 37.86 5.65 %
Chubb Ltd CB 135.00 136.33 8.50 127.83 5.61 %
Royal Dutch Shell plc (ADR) A 62.50 63.28 4.10 59.18 5.61 %
Hartford Financial Services Group Inc HIG 45.00 48.83 6.20 42.63 5.56 %
MGIC Investment Corp. MTG 12.00 13.11 1.74 11.37 5.54 %
First Data Corp FDC 25.00 25.64 1.95 23.69 5.53 %
Magellan Midstream Partners, L.P. MMP 57.50 59.99 5.50 54.49 5.52 %
Infosys Ltd ADR INFY 10.00 10.70 1.20 9.50 5.26 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 121.00 121.68 6.40 115.28 4.96 %
Enterprise Products Partners L.P. EPD 27.00 28.13 2.40 25.73 4.94 %
Chico's FAS, Inc. CHS 3.00 4.61 1.75 2.86 4.90 %
Zions Bancorporation NA ZION 45.00 49.17 6.25 42.92 4.85 %
Southern Co SO 50.00 51.86 4.15 47.71 4.80 %
Red Hat Inc RHT 180.00 181.74 9.60 172.14 4.57 %
Omega Healthcare Investors Inc OHI 35.00 36.37 2.85 33.52 4.42 %
Iron Mountain Inc IRM 32.50 34.93 3.80 31.13 4.40 %
Ares Capital Corporation ARCC 17.00 17.16 0.85 16.31 4.23 %
MPLX LP MPLX 30.00 32.98 4.20 28.78 4.24 %
Barclays PLC (ADR) BCS 7.00 8.77 2.05 6.72 4.17 %
Xunlei Ltd XNET 2.50 3.95 1.55 2.40 4.17 %
Host Hotels and Resorts Inc HST 18.00 19.18 1.80 17.38 3.57 %
Kinder Morgan Inc KMI 17.00 19.86 3.45 16.41 3.56 %
Thomson Reuters Corp TRI 55.00 56.32 2.60 53.72 2.38 %
iShares Barclays 7-10 Year Trasry Bnd Fd IEF 105.00 105.08 2.15 102.93 2.01 %
PowerShares DB US Dollar Index Bullish UUP 25.00 25.80 1.26 24.54 1.90 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 108.00 108.99 2.65 106.34 1.56 %
Brookfield Property Partners LP BPY 17.50 19.79 2.55 17.24 1.51 %
Twenty-First Century Fox Inc FOXA 50.00 51.95 2.65 49.30 1.42 %
iShares IBoxx $ Invest Grade Corp Bd Fd LQD 116.00 116.85 2.30 114.55 1.27 %
SPDR BLOOMBERG BARCLAYS 1-3 MONTH T-BILL ETF BIL 91.00 91.52 1.60 89.92 1.20 %
iShares Barclays 1-3 Year Treasry Bnd Fd SHY 83.00 83.79 1.65 82.14 1.05 %
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.