In the Money Covered Calls for 01/15/2021 - 546 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
ProShares UltraPro QQQ TQQQ 67.00 67.06 15.50 51.56 29.95 %
Etsy Inc ETSY 60.00 63.41 17.20 46.21 29.84 %
Atlassian Corporation PLC TEAM 135.00 136.37 32.30 104.07 29.72 %
EXACT Sciences Corporation EXAS 115.00 116.37 27.70 88.67 29.69 %
Alnylam Pharmaceuticals, Inc. ALNY 70.00 72.61 18.60 54.01 29.61 %
YY Inc (ADR) YY 65.00 66.45 16.30 50.15 29.61 %
USA Technologies, Inc. USAT 5.00 6.71 2.85 3.86 29.53 %
Shopify Inc (US) SHOP 320.00 325.19 78.00 247.19 29.46 %
Match Group Inc MTCH 73.00 73.14 16.70 56.44 29.34 %
LendingClub Corp LC 15.00 15.70 4.10 11.60 29.31 %
Direxion Daily China Bull 3x Shares YINN 20.00 20.27 4.80 15.47 29.28 %
Transocean LTD RIG 5.00 5.82 1.95 3.87 29.20 %
Crocs, Inc. CROX 22.00 22.53 5.50 17.03 29.18 %
Universal Display Corporation OLED 200.00 203.00 47.90 155.10 28.95 %
Floor & Decor Holdings Inc FND 40.00 41.63 10.60 31.03 28.91 %
Pinterest Inc PINS 25.00 25.92 6.50 19.42 28.73 %
Bitauto Hldg Ltd (ADR) BITA 10.00 11.27 3.50 7.77 28.70 %
3D Systems Corporation DDD 8.00 8.94 2.72 6.22 28.62 %
FibroGen Inc FGEN 45.00 46.20 11.20 35.00 28.57 %
Zillow Group, Inc. Class C Z 45.00 48.11 13.10 35.01 28.53 %
Bed Bath & Beyond Inc. BBBY 10.00 10.09 2.30 7.79 28.37 %
GNC Holdings Inc GNC 1.50 1.87 0.70 1.17 28.21 %
SINA Corp SINA 40.00 40.92 9.70 31.22 28.12 %
Global Blood Therapeutics Inc GBT 55.00 56.55 13.60 42.95 28.06 %
Zendesk Inc ZEN 90.00 92.48 22.20 70.28 28.06 %
DISH Network Corp DISH 40.00 40.85 9.60 31.25 28.00 %
GoPro Inc GPRO 5.00 5.32 1.41 3.91 27.88 %
Turtle Beach Corp HEAR 10.00 10.67 2.85 7.82 27.88 %
Teladoc Health Inc TDOC 65.00 68.43 17.60 50.83 27.88 %
Direxion Small Cap Bull 3X Shares TNA 60.00 60.43 13.50 46.93 27.85 %
Coupa Software Inc COUP 140.00 143.22 33.70 109.52 27.83 %
Diebold Nixdorf Inc DBD 7.50 9.27 3.40 5.87 27.77 %
Hi-Crush Inc HCR 1.50 1.93 0.75 1.18 27.66 %
GrubHub Inc GRUB 70.00 74.74 19.90 54.84 27.64 %
iRobot Corporation IRBT 92.50 93.58 21.10 72.48 27.62 %
Twitter Inc TWTR 37.00 37.71 8.70 29.01 27.55 %
Abercrombie & Fitch Co. ANF 18.00 18.52 4.40 14.12 27.48 %
Office Depot Inc ODP 2.00 2.02 0.45 1.57 27.39 %
Baozun Inc (ADR) BZUN 45.00 49.98 14.60 35.38 27.19 %
Redfin Corp RDFN 17.00 17.57 4.20 13.37 27.15 %
SM Energy Co SM 7.50 9.20 3.30 5.90 27.12 %
Bausch Health Companies Inc BHC 22.00 22.91 5.60 17.31 27.09 %
IDT Corporation IDT 10.00 10.82 2.95 7.87 27.06 %
Direxion Daily Small Cap Bear 3X Shares TZA 46.00 46.83 10.60 36.23 26.97 %
Spotify Technology SA SPOT 145.00 148.04 33.80 114.24 26.93 %
Vipshop Holdings Ltd - ADR VIPS 7.00 7.67 2.15 5.52 26.81 %
Chewy Inc CHWY 30.00 31.66 8.00 23.66 26.80 %
Scorpio Tankers Inc. STNG 25.00 28.62 8.90 19.72 26.77 %
Tronox Holdings PLC TROX 10.00 11.89 4.00 7.89 26.74 %
ABIOMED, Inc. ABMD 260.00 260.06 54.90 205.16 26.73 %
Mylan NV MYL 17.50 17.91 4.10 13.81 26.72 %
Avis Budget Group Inc. CAR 35.00 36.13 8.50 27.63 26.67 %
Kirkland Lake Gold Ltd KL 45.00 45.97 10.40 35.57 26.51 %
Grupo Financiero Galicia S.A. (ADR) GGAL 35.00 35.88 8.20 27.68 26.45 %
Sea Ltd (ADR) SE 32.00 34.31 9.00 25.31 26.43 %
Ichor Holdings Ltd ICHR 22.50 23.92 6.10 17.82 26.26 %
Pure Storage Inc PSTG 15.00 15.98 4.10 11.88 26.26 %
Docusign Inc DOCU 52.50 52.76 11.10 41.66 26.02 %
Golar LNG Limited (USA) GLNG 17.50 17.69 3.80 13.89 25.99 %
Square Inc SQ 80.00 80.90 17.35 63.55 25.89 %
LYFT Inc LYFT 65.00 65.17 13.50 51.67 25.80 %
Synaptics, Incorporated SYNA 30.00 31.35 7.50 23.85 25.79 %
GW Pharmaceuticals PLC- ADR GWPH 160.00 162.89 35.60 127.29 25.70 %
DexCom, Inc. DXCM 145.00 147.49 32.10 115.39 25.66 %
Micron Technology, Inc. MU 42.00 43.38 9.95 33.43 25.64 %
Lumentum Holdings Inc LITE 52.50 54.84 13.00 41.84 25.48 %
XPO Logistics Inc XPO 57.50 59.73 13.90 45.83 25.46 %
Align Technology, Inc. ALGN 280.00 283.96 60.60 223.36 25.36 %
Biohaven Pharmaceutical Holding Co Ltd BHVN 40.00 44.51 12.60 31.91 25.35 %
Snap Inc SNAP 12.00 14.93 5.35 9.58 25.33 %
Amicus Therapeutics, Inc. FOLD 12.00 12.68 3.10 9.58 25.26 %
Cree, Inc. CREE 57.50 58.22 12.30 45.92 25.22 %
58.com Inc (ADR) WUBA 55.00 57.09 13.10 43.99 25.03 %
Exelixis, Inc. EXEL 20.00 21.70 5.70 16.00 25.00 %
TG Therapeutics Inc TGTX 5.00 7.80 3.80 4.00 25.00 %
Wix.Com Ltd WIX 140.00 141.92 29.90 112.02 24.98 %
Dropbox Inc DBX 25.00 25.04 5.00 20.04 24.75 %
Parsley Energy Inc PE 15.00 16.23 4.20 12.03 24.74 %
Iridium Communications Inc IRDM 22.00 23.95 6.30 17.65 24.65 %
Knight-Swift Transportation Holdings Inc KNX 35.00 35.08 7.00 28.08 24.64 %
Kinross Gold Corporation (USA) KGC 4.00 4.15 0.94 3.21 24.61 %
Penn National Gaming, Inc PENN 18.00 18.45 4.00 14.45 24.57 %
Continental Resources, Inc. CLR 35.00 36.20 8.10 28.10 24.56 %
Capri Holdings Ltd CPRI 35.00 36.61 8.50 28.11 24.51 %
Pinduoduo Inc PDD 17.50 19.96 5.90 14.06 24.47 %
Ambarella Inc AMBA 45.00 46.89 10.70 36.19 24.34 %
Tripadvisor Inc TRIP 45.00 45.60 9.40 36.20 24.31 %
Paycom Software Inc PAYC 240.00 242.41 49.10 193.31 24.15 %
Veeva Systems Inc VEEV 170.00 172.75 35.70 137.05 24.04 %
United States Steel Corporation X 13.00 14.93 4.45 10.48 24.05 %
SeaWorld Entertainment Inc SEAS 32.00 33.41 7.60 25.81 23.98 %
Skechers USA Inc SKX 32.00 34.41 8.60 25.81 23.98 %
WPX Energy Inc WPX 10.00 10.16 2.10 8.06 23.99 %
Urban Outfitters, Inc. URBN 23.00 23.26 4.70 18.56 23.92 %
FireEye Inc FEYE 15.00 15.46 3.35 12.11 23.86 %
Netflix, Inc. NFLX 360.00 362.65 72.00 290.65 23.86 %
Cronos Group Inc. CRON 12.00 14.99 5.30 9.69 23.84 %
Yamana Gold Inc. (USA) AUY 2.50 2.74 0.72 2.02 23.76 %
Criteo SA (ADR) CRTO 17.50 17.77 3.60 14.17 23.50 %
World Wrestling Entertainment, Inc. WWE 70.00 72.08 15.40 56.68 23.50 %
Lumber Liquidators Holdings Inc LL 10.00 11.90 3.80 8.10 23.46 %
Incyte Corporation INCY 80.00 80.23 15.40 64.83 23.40 %
New Oriental Education & Tech Grp (ADR) EDU 95.00 95.93 18.90 77.03 23.33 %
American Eagle Outfitters AEO 18.00 18.10 3.50 14.60 23.29 %
Chegg Inc CHGG 40.00 43.78 11.30 32.48 23.15 %
Shake Shack Inc SHAK 72.50 73.92 15.00 58.92 23.05 %
Chemours Co CC 18.00 19.43 4.80 14.63 23.03 %
Sprint Corp S 7.00 7.09 1.40 5.69 23.02 %
Michaels Companies Inc MIK 7.50 8.90 2.80 6.10 22.95 %
Cameco Corp (USA) CCJ 10.00 10.09 1.95 8.14 22.85 %
Navistar International Corp NAV 30.00 31.42 7.00 24.42 22.85 %
Sonos Inc SONO 10.00 11.24 3.10 8.14 22.85 %
TAL Education Group (ADR) TAL 35.00 37.00 8.50 28.50 22.81 %
Uber Technologies Inc UBER 42.00 43.61 9.40 34.21 22.77 %
Under Armour, Inc. UA 22.50 23.83 5.50 18.33 22.75 %
Alcoa Corp AA 23.00 23.14 4.40 18.74 22.73 %
Five Below Inc FIVE 120.00 123.19 25.40 97.79 22.71 %
Summit Materials Inc SUM 17.50 18.86 4.60 14.26 22.72 %
ON Semiconductor Corp ON 20.00 20.30 4.00 16.30 22.70 %
Arista Networks Inc ANET 270.00 277.32 57.20 220.12 22.66 %
Big Lots, Inc. BIG 25.00 25.18 4.80 20.38 22.67 %
ServiceNow Inc NOW 290.00 296.52 60.10 236.42 22.66 %
Western Digital Corp WDC 50.00 51.49 10.70 40.79 22.58 %
JD.Com Inc(ADR) JD 30.00 30.70 6.20 24.50 22.45 %
Camping World Holdings Inc CWH 10.00 11.17 3.00 8.17 22.40 %
Intrexon Corp XON 5.00 7.58 3.50 4.08 22.40 %
Qorvo Inc QRVO 70.00 70.53 13.30 57.23 22.31 %
Eldorado Resorts Inc ERI 45.00 45.72 8.90 36.82 22.22 %
Marathon Oil Corporation MRO 13.00 13.22 2.58 10.64 22.18 %
Applied Optoelectronics Inc AAOI 7.50 9.69 3.55 6.14 22.15 %
Deckers Outdoor Corp DECK 175.00 175.08 31.80 143.28 22.14 %
Tilray Inc TLRY 40.00 44.25 11.50 32.75 22.14 %
Under Armour Inc UAA 25.00 26.92 6.45 20.47 22.13 %
Solaredge Technologies Inc SEDG 60.00 62.34 13.20 49.14 22.10 %
Ctrip.Com International Ltd (ADR) CTRP 37.00 37.62 7.30 30.32 22.03 %
Ionis Pharmaceuticals Inc IONS 65.00 67.39 14.10 53.29 21.97 %
Blue Apron Holdings Inc APRN 7.00 9.54 3.80 5.74 21.95 %
NVIDIA Corporation NVDA 165.00 169.69 34.40 135.29 21.96 %
Ubiquiti Networks Inc UBNT 130.00 133.60 27.00 106.60 21.95 %
22nd Century Group Inc XXII 1.00 1.92 1.10 0.82 21.94 %
Stratasys Ltd SSYS 25.00 29.51 9.00 20.51 21.89 %
Dillard's, Inc. DDS 62.50 64.30 13.00 51.30 21.83 %
Lululemon Athletica inc. LULU 190.00 190.37 34.40 155.97 21.82 %
Perrigo Company PLC PRGO 50.00 50.36 9.30 41.06 21.77 %
UltraPro Short Dow30 SDOW 46.00 46.25 8.40 37.85 21.53 %
United Rentals, Inc. URI 130.00 131.49 24.50 106.99 21.51 %
Concho Resources Inc CXO 95.00 98.22 20.00 78.22 21.45 %
Noble Energy, Inc. NBL 20.00 20.57 4.10 16.47 21.43 %
Zynga Inc ZNGA 5.50 6.23 1.70 4.53 21.41 %
AngloGold Ashanti Limited (ADR) AU 17.00 18.50 4.50 14.00 21.39 %
Canopy Growth Corporation CGC 35.00 36.59 7.75 28.84 21.36 %
Cleveland-Cliffs Inc CLF 10.00 10.99 2.75 8.24 21.36 %
Wingstop Inc WING 91.95 94.88 19.10 75.78 21.34 %
American Axle & Manufact. Holdings, Inc. AXL 10.00 11.65 3.40 8.25 21.21 %
Designer Brands Inc DBI 17.50 17.94 3.50 14.44 21.19 %
Tempur Sealy International Inc TPX 75.00 76.90 15.00 61.90 21.16 %
Hain Celestial Group Inc HAIN 20.00 20.71 4.20 16.51 21.14 %
UltraPro Dow30 UDOW 109.00 109.98 20.00 89.98 21.14 %
Etfmg Alternative Harvest Etf MJ 30.00 30.37 5.60 24.77 21.11 %
Yelp Inc YELP 33.00 34.90 7.65 27.25 21.10 %
Foot Locker, Inc. FL 40.00 41.84 8.80 33.04 21.07 %
Teck Resources Ltd (USA) TECK 22.00 22.23 4.05 18.18 21.04 %
Sohu.com Ltd - ADR SOHU 12.50 13.53 3.20 10.33 21.01 %
Autodesk, Inc. ADSK 170.00 171.63 31.05 140.58 20.93 %
YPF SA (ADR) YPF 17.00 17.96 3.90 14.06 20.91 %
Planet Fitness Inc PLNT 75.00 76.54 14.50 62.04 20.89 %
STMicroelectronics NV (ADR) STM 17.50 17.78 3.30 14.48 20.86 %
VMware, Inc. VMW 173.19 174.04 30.70 143.34 20.82 %
Delek US Holdings Inc DK 37.50 38.54 7.50 31.04 20.81 %
Workday Inc WDAY 210.00 218.01 44.20 173.81 20.82 %
Illumina, Inc. ILMN 300.00 302.88 54.50 248.38 20.78 %
SunPower Corporation SPWR 10.00 11.03 2.75 8.28 20.77 %
Teradyne, Inc. TER 45.00 45.06 7.80 37.26 20.77 %
AVEO Pharmaceuticals, Inc. AVEO 0.50 0.76 0.35 0.41 20.74 %
Splunk Inc SPLK 135.00 138.62 26.80 111.82 20.73 %
Childrens Place Inc PLCE 95.00 99.11 20.40 78.71 20.70 %
Devon Energy Corp DVN 25.00 25.93 5.20 20.73 20.63 %
Centene Corp CNC 52.50 53.23 9.70 43.53 20.61 %
Diamondback Energy Inc FANG 100.00 101.79 18.80 82.99 20.50 %
First Majestic Silver Corp. AG 7.00 9.31 3.50 5.81 20.48 %
Xilinx, Inc. XLNX 120.00 120.91 21.30 99.61 20.47 %
Herbalife Nutrition Ltd HLF 40.00 40.51 7.30 33.21 20.45 %
Ollie's Bargain Outlet Holdings Inc OLLI 85.00 86.54 15.90 70.64 20.33 %
MasTec, Inc. MTZ 50.00 50.27 8.70 41.57 20.28 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 53.00 53.59 9.50 44.09 20.21 %
Baidu Inc (ADR) BIDU 110.00 113.58 22.05 91.53 20.18 %
Kratos Defense & Security Solutions, Inc KTOS 22.50 23.63 4.90 18.73 20.13 %
ProShares Trust UPRO 56.00 56.63 10.00 46.63 20.09 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 17.00 17.56 3.40 14.16 20.06 %
Owens Corning OC 55.00 56.02 10.20 45.82 20.03 %
Oasis Petroleum Inc. OAS 3.00 4.45 1.95 2.50 20.00 %
IAC/InterActiveCorp IAC 230.00 232.50 40.80 191.70 19.98 %
AURORA CANNABIS INC. ACB 7.00 7.39 1.56 5.83 19.97 %
Regeneron Pharmaceuticals Inc REGN 290.00 299.26 57.50 241.76 19.95 %
Direxion Energy Bull 3X Shares ERX 15.00 18.71 6.20 12.51 19.90 %
Take-Two Interactive Software Inc TTWO 115.00 117.61 21.70 95.91 19.90 %
Alexion Pharmaceuticals, Inc. ALXN 120.00 123.41 23.30 100.11 19.87 %
First Solar, Inc. FSLR 62.50 64.79 12.65 52.14 19.87 %
National-Oilwell Varco, Inc. NOV 20.00 20.79 4.10 16.69 19.87 %
Pioneer Natural Resources PXD 135.00 136.34 23.50 112.84 19.64 %
BioMarin Pharmaceutical Inc. BMRN 80.00 82.48 15.60 66.88 19.62 %
ProShares Ultra QQQ (ETF) QLD 101.00 101.39 16.95 84.44 19.61 %
Winnebago Industries, Inc. WGO 35.00 39.26 10.00 29.26 19.62 %
Novartis AG (ADR) NVS 90.00 90.17 14.90 75.27 19.57 %
Yandex NV YNDX 37.00 39.57 8.60 30.97 19.47 %
Brighthouse Financial Inc BHF 35.00 37.21 7.90 29.31 19.41 %
Wynn Resorts, Limited WYNN 135.00 135.90 22.85 113.05 19.42 %
Cirrus Logic, Inc. CRUS 40.00 43.92 10.40 33.52 19.33 %
Biogen Inc BIIB 220.00 229.39 45.00 184.39 19.31 %
Enphase Energy Inc ENPH 20.00 20.18 3.40 16.78 19.19 %
Davita Inc DVA 55.00 56.65 10.50 46.15 19.18 %
L Brands Inc LB 25.00 26.39 5.40 20.99 19.10 %
NetEase Inc (ADR) NTES 250.00 252.73 42.80 209.93 19.09 %
Vertex Pharmaceuticals Incorporated VRTX 175.00 177.03 29.90 147.13 18.94 %
Chipotle Mexican Grill, Inc. CMG 740.00 752.24 130.00 622.24 18.93 %
Facebook Inc FB 200.00 201.82 33.65 168.17 18.93 %
Pretium Resources, Inc. PVG 10.00 11.21 2.80 8.41 18.91 %
Skyworks Solutions Inc SWKS 80.00 80.10 12.80 67.30 18.87 %
Hess Corp. HES 57.50 59.65 11.25 48.40 18.80 %
Freeport-McMoRan Inc FCX 10.00 11.05 2.63 8.42 18.76 %
Keysight Technologies Inc KEYS 85.00 88.21 16.60 71.61 18.70 %
EQT Corporation EQT 13.00 14.96 4.00 10.96 18.61 %
ProShares UltraShort QQQ (ETF) QID 29.00 29.66 5.20 24.46 18.56 %
EOG Resources Inc EOG 85.00 85.16 13.40 71.76 18.45 %
Huntsman Corporation HUN 20.00 20.29 3.40 16.89 18.45 %
Fortinet Inc FTNT 85.00 86.57 14.70 71.87 18.27 %
Tupperware Brands Corporation TUP 17.50 17.80 3.00 14.80 18.24 %
Palo Alto Networks Inc PANW 220.00 223.58 37.50 186.08 18.23 %
Alibaba Group Holding Ltd BABA 170.00 174.75 30.90 143.85 18.18 %
Market Vectors Junior Gold Miners ETF GDXJ 37.00 37.67 6.35 31.32 18.14 %
Allegheny Technologies Incorporated ATI 22.50 24.45 5.40 19.05 18.11 %
Direxion Daily Financial Bear 3X Shares FAZ 36.00 36.64 6.15 30.49 18.07 %
Ulta Beauty Inc ULTA 360.00 366.31 61.30 305.01 18.03 %
Box Inc BOX 15.00 17.11 4.40 12.71 18.02 %
Sprouts Farmers Market Inc SFM 17.50 18.23 3.40 14.83 18.00 %
Marvell Technology Group Ltd. MRVL 25.00 26.10 4.90 21.20 17.92 %
Electronic Arts Inc. EA 85.00 89.70 17.60 72.10 17.89 %
PVH Corp PVH 85.00 89.60 17.50 72.10 17.89 %
Papa John's Int'l, Inc. PZZA 45.00 45.17 7.00 38.17 17.89 %
Tapestry Inc TPR 30.00 30.26 4.80 25.46 17.83 %
Mohawk Industries, Inc. MHK 150.00 150.95 23.60 127.35 17.79 %
Thor Industries, Inc. THO 55.00 59.00 12.30 46.70 17.77 %
Burlington Stores Inc BURL 175.00 178.63 30.00 148.63 17.74 %
Nexstar Media Group Inc NXST 100.00 103.85 18.90 84.95 17.72 %
Marinus Pharmaceuticals Inc MRNS 4.00 4.05 0.65 3.40 17.65 %
Cimarex Energy Co XEC 45.00 49.76 11.50 38.26 17.62 %
Axon Enterprise Inc AAXN 60.00 64.82 13.80 51.02 17.60 %
Discovery Inc DISCA 30.00 31.81 6.30 25.51 17.60 %
Pilgrim's Pride Corporation PPC 25.00 26.26 5.00 21.26 17.59 %
Adobe Inc ADBE 305.00 309.42 50.00 259.42 17.57 %
Polaris Industries Inc. PII 85.00 86.40 14.10 72.30 17.57 %
United Airlines Holdings Inc UAL 92.50 94.75 16.05 78.70 17.53 %
DXC Technology Co DXC 55.00 56.01 9.20 46.81 17.50 %
American Outdoor Brands Corp AOBC 8.00 9.51 2.70 6.81 17.47 %
Ciena Corporation CIEN 42.00 44.10 8.35 35.75 17.48 %
salesforce.com, inc. CRM 155.00 158.24 26.25 131.99 17.43 %
Fitbit Inc FIT 3.00 4.38 1.83 2.55 17.42 %
Lam Research Corporation LRCX 190.00 191.74 29.90 161.84 17.40 %
Altice USA Inc ATUS 25.00 25.80 4.50 21.30 17.37 %
Mosaic Co MOS 23.00 23.85 4.25 19.60 17.35 %
ArcelorMittal SA (ADR) MT 15.00 16.89 4.10 12.79 17.32 %
Direxion Daily Financial Bull 3X Shares FAS 77.00 77.35 11.65 65.70 17.20 %
New York Times Co NYT 35.00 35.07 5.20 29.87 17.17 %
Amazon.com, Inc. AMZN 1,990.00 1,992.03 293.55 1,698.48 17.16 %
CarMax, Inc KMX 85.00 85.15 12.60 72.55 17.16 %
Applied Materials, Inc. AMAT 45.00 46.22 7.80 38.42 17.13 %
Boyd Gaming Corporation BYD 25.00 26.45 5.10 21.35 17.10 %
Sinclair Broadcast Group Inc SBGI 55.00 56.38 9.40 46.98 17.07 %
Albemarle Corporation ALB 70.00 72.62 12.80 59.82 17.02 %
Advance Auto Parts, Inc. AAP 155.00 157.67 25.20 132.47 17.01 %
Dave & Buster's Entertainment Inc PLAY 40.00 40.89 6.70 34.19 16.99 %
Activision Blizzard, Inc. ATVI 45.00 46.67 8.20 38.47 16.97 %
Tata Motors Limited (ADR) TTM 10.00 12.05 3.50 8.55 16.96 %
Intuitive Surgical, Inc. ISRG 520.00 523.49 78.50 444.99 16.86 %
Booking Holdings Inc BKNG 1,865.00 1,866.69 270.50 1,596.19 16.84 %
Cigna Corp CI 175.00 178.44 28.65 149.79 16.83 %
International Game Technology PLC IGT 13.00 13.63 2.50 11.13 16.80 %
Baker Hughes A GE Co BHGE 23.00 23.20 3.50 19.70 16.75 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 16.15 3.30 12.85 16.73 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 42.74 42.92 6.30 36.62 16.71 %
VanEck Vectors Gold Miners ETF GDX 27.00 27.09 3.95 23.14 16.68 %
CF Industries Holdings, Inc. CF 45.00 47.42 8.85 38.57 16.67 %
Dana Inc DAN 17.00 18.37 3.80 14.57 16.68 %
BRF SA (ADR) BRFS 7.50 8.68 2.25 6.43 16.64 %
Fluor Corporation (NEW) FLR 30.00 32.13 6.40 25.73 16.60 %
ProShares Trust SPXU 26.00 26.60 4.30 22.30 16.59 %
Gap Inc GPS 18.00 18.74 3.30 15.44 16.58 %
Tencent Music Entertainment Group - ADR TME 13.00 14.96 3.80 11.16 16.49 %
Aptiv PLC APTV 77.50 78.35 11.80 66.55 16.45 %
Cabot Oil & Gas Corporation COG 22.00 22.39 3.50 18.89 16.46 %
Coty Inc COTY 10.00 11.04 2.45 8.59 16.41 %
NXP Semiconductors NV NXPI 95.00 96.40 14.80 81.60 16.42 %
Steel Dynamics, Inc. STLD 30.00 30.67 4.90 25.77 16.41 %
Arconic Inc ARNC 25.00 25.29 3.80 21.49 16.33 %
Edgewell Personal Care Co EPC 25.00 28.09 6.60 21.49 16.33 %
Builders FirstSource, Inc. BLDR 15.00 16.50 3.60 12.90 16.28 %
Tableau Software Inc DATA 170.00 174.21 28.00 146.21 16.27 %
Cheniere Energy, Inc. LNG 65.00 66.15 10.25 55.90 16.28 %
Neptune Wellness Solutions Inc. NEPT 4.00 4.89 1.45 3.44 16.28 %
Ocwen Financial Corp OCN 1.50 1.99 0.70 1.29 16.28 %
Monster Beverage Corp MNST 65.00 65.72 9.80 55.92 16.24 %
Yum China Holdings Inc YUMC 42.50 44.36 7.80 36.56 16.25 %
Intuit Inc. INTU 280.00 280.62 39.70 240.92 16.22 %
Microchip Technology Inc. MCHP 90.00 90.77 13.30 77.47 16.17 %
Humana Inc HUM 280.00 282.07 41.00 241.07 16.15 %
General Electric Company GE 8.00 9.99 3.10 6.89 16.11 %
iShares MSCI Turkey ETF TUR 25.00 25.04 3.50 21.54 16.06 %
United States Natural Gas Fund, LP UNG 19.00 19.87 3.50 16.37 16.07 %
Lennar Corporation LEN 45.00 46.83 8.05 38.78 16.04 %
KB Home KBH 25.00 26.80 5.25 21.55 16.01 %
American Airlines Group Inc AAL 33.00 33.25 4.80 28.45 15.99 %
Sony Corp (ADR) SNE 52.50 54.37 9.10 45.27 15.97 %
McKesson Corporation MCK 135.00 138.64 22.20 116.44 15.94 %
United States Oil Fund LP (ETF) USO 11.50 11.76 1.84 9.92 15.93 %
FedEx Corporation FDX 165.00 165.05 22.70 142.35 15.91 %
Apache Corporation APA 22.50 24.47 5.05 19.42 15.86 %
Groupon Inc GRPN 3.00 3.40 0.81 2.59 15.83 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 24.00 24.62 3.90 20.72 15.83 %
Best Buy Co Inc BBY 72.50 74.22 11.60 62.62 15.78 %
SPDR S&P Biotech (ETF) XBI 85.00 85.52 12.10 73.42 15.77 %
Barrick Gold Corp (USA) GOLD 15.00 16.71 3.75 12.96 15.74 %
Covetrus Inc CVET 22.50 24.95 5.50 19.45 15.68 %
Charter Communications Inc CHTR 410.00 414.56 60.10 354.46 15.67 %
Dollar Tree, Inc. DLTR 110.00 112.25 17.10 95.15 15.61 %
Norwegian Cruise Line Holdings Ltd NCLH 47.50 49.39 8.30 41.09 15.60 %
VF Corp VFC 85.00 86.43 12.90 73.53 15.60 %
Dicks Sporting Goods Inc DKS 37.00 37.91 5.90 32.01 15.59 %
Alaska Air Group, Inc. ALK 62.50 63.78 9.70 54.08 15.57 %
Boston Scientific Corporation BSX 42.00 42.24 5.90 36.34 15.58 %
Expedia Group Inc EXPE 135.00 135.12 18.30 116.82 15.56 %
Domino's Pizza, Inc. DPZ 250.00 253.01 36.60 216.41 15.52 %
Kohl's Corporation KSS 47.50 48.62 7.50 41.12 15.52 %
Edwards Lifesciences Corp EW 185.00 189.69 29.50 160.19 15.49 %
Embraer SA (ADR) ERJ 20.00 20.52 3.20 17.32 15.47 %
Williams-Sonoma, Inc. WSM 67.50 69.56 11.10 58.46 15.46 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 22.00 24.26 5.20 19.06 15.42 %
Ralph Lauren Corp RL 110.00 110.80 15.50 95.30 15.42 %
Coeur Mining Inc CDE 3.00 4.80 2.20 2.60 15.38 %
D. R. Horton Inc DHI 45.00 45.20 6.20 39.00 15.38 %
Iamgold Corp IAG 3.00 3.70 1.10 2.60 15.38 %
Ferrari NV RACE 165.00 168.73 25.70 143.03 15.36 %
Wheaton Precious Metals Corp WPM 25.00 26.27 4.60 21.67 15.37 %
Akamai Technologies, Inc. AKAM 82.50 83.85 12.30 71.55 15.30 %
ProShares Short VIX Short-Term Futures ETF SVXY 56.00 56.72 8.15 48.57 15.30 %
ZTO Express (Cayman) Inc (ADR) ZTO 17.00 19.55 4.80 14.75 15.25 %
Nokia Oyj (ADR) NOK 5.00 5.16 0.82 4.34 15.21 %
E*TRADE Financial Corp ETFC 45.00 45.72 6.65 39.07 15.18 %
T-Mobile Us Inc TMUS 77.50 78.93 11.60 67.33 15.10 %
Mattel Inc MAT 10.00 11.79 3.10 8.69 15.07 %
TechnipFMC PLC FTI 23.00 24.79 4.80 19.99 15.06 %
ProShares Ultra S&P500 (ETF) SSO 129.00 129.73 17.50 112.23 14.94 %
AutoZone, Inc. AZO 1,140.00 1,159.27 167.00 992.27 14.89 %
MGM Resorts International MGM 27.00 28.85 5.35 23.50 14.89 %
Carter's, Inc. CRI 90.00 91.82 13.40 78.42 14.77 %
Marathon Petroleum Corp MPC 52.50 54.32 8.55 45.77 14.70 %
Lear Corporation LEA 125.00 127.01 18.00 109.01 14.67 %
Fiat Chrysler Automobiles NV FCAU 13.54 13.61 1.80 11.81 14.65 %
Seagate Technology PLC STX 45.00 47.01 7.75 39.26 14.62 %
LKQ Corporation LKQ 25.00 26.02 4.20 21.82 14.57 %
Paypal Holdings Inc PYPL 115.00 118.80 18.35 100.45 14.48 %
Nordstrom, Inc. JWN 27.50 29.78 5.75 24.03 14.44 %
Anthem Inc ANTM 300.00 304.69 42.50 262.19 14.42 %
KKR & Co Inc KKR 25.00 25.45 3.60 21.85 14.42 %
Godaddy Inc GDDY 72.50 74.79 11.40 63.39 14.37 %
Rent-A-Center Inc RCII 25.00 26.46 4.60 21.86 14.36 %
Crown Holdings, Inc. CCK 57.50 59.39 9.10 50.29 14.34 %
Google Inc. GOOG 1,145.00 1,146.49 145.00 1,001.49 14.33 %
Alphabet Inc GOOGL 1,145.00 1,146.91 145.50 1,001.41 14.34 %
Helmerich & Payne, Inc. HP 50.00 50.04 6.30 43.74 14.31 %
Cooper Tire & Rubber Co CTB 30.00 30.75 4.50 26.25 14.29 %
Flex Ltd FLEX 8.00 9.74 2.74 7.00 14.29 %
Plug Power Inc PLUG 2.00 2.33 0.58 1.75 14.29 %
Broadcom Inc AVGO 280.00 285.14 40.10 245.04 14.27 %
Newell Brands Inc NWL 13.00 14.88 3.50 11.38 14.24 %
Toll Brothers Inc TOL 35.00 36.45 5.80 30.65 14.19 %
AMC Entertainment Holdings Inc AMC 8.45 9.80 2.40 7.40 14.11 %
Cognizant Technology Solutions Corp CTSH 65.00 65.26 8.30 56.96 14.12 %
Vulcan Materials Company VMC 135.00 137.61 19.30 118.31 14.11 %
Hilton Worldwide Holdings Inc HLT 97.50 97.76 12.30 85.46 14.09 %
iShares MSCI Brazil Index (ETF) EWZ 45.00 45.95 6.50 39.45 14.07 %
Interactive Brokers Group, Inc. IBKR 45.00 48.95 9.50 39.45 14.07 %
Nuance Communications Inc. NUAN 15.00 16.45 3.30 13.15 14.07 %
Tractor Supply Company TSCO 110.00 111.16 14.70 96.46 14.04 %
Patterson Companies, Inc. PDCO 20.00 20.74 3.20 17.54 14.03 %
Cardinal Health Inc CAH 45.00 45.07 5.60 39.47 14.01 %
Canadian Natural Resources Ltd (USA) CNQ 25.00 26.63 4.70 21.93 14.00 %
Mastercard Inc MA 270.00 275.32 38.45 236.88 13.98 %
PulteGroup, Inc. PHM 32.00 33.48 5.40 28.08 13.96 %
W W Grainger Inc GWW 260.00 269.18 41.00 228.18 13.95 %
Vale SA (ADR) VALE 12.00 13.94 3.40 10.54 13.85 %
Halliburton Company HAL 20.00 21.77 4.20 17.57 13.83 %
QUALCOMM, Inc. QCOM 75.00 75.75 9.85 65.90 13.81 %
Harley-Davidson Inc HOG 35.00 35.86 5.10 30.76 13.78 %
CSX Corporation CSX 70.00 71.38 9.85 61.53 13.77 %
Fox Corp FOXA 35.00 36.17 5.40 30.77 13.75 %
Pan American Silver Corp. (USA) PAAS 12.00 14.95 4.40 10.55 13.74 %
SPDR S&P Metals and Mining (ETF) XME 28.00 28.14 3.50 24.64 13.64 %
Check Point Software Technologies Ltd. CHKP 115.00 115.98 14.70 101.28 13.55 %
Whirlpool Corporation WHR 145.00 149.21 21.50 127.71 13.54 %
Deere & Company DE 160.00 163.09 22.15 140.94 13.52 %
F5 Networks, Inc. FFIV 140.00 144.92 21.60 123.32 13.53 %
Kraft Heinz Co KHC 30.00 30.44 4.00 26.44 13.46 %
Norfolk Southern Corp. NSC 190.00 191.07 23.60 167.47 13.45 %
NRG Energy Inc NRG 33.00 34.79 5.70 29.09 13.44 %
AmerisourceBergen Corp. ABC 85.00 85.45 10.50 74.95 13.41 %
Capital One Financial Corp. COF 87.50 88.20 11.00 77.20 13.34 %
Franco-Nevada Corporation FNV 85.00 87.61 12.60 75.01 13.32 %
ICICI Bank Ltd (ADR) IBN 12.00 12.25 1.66 10.59 13.31 %
Kansas City Southern KSU 115.00 116.79 15.30 101.49 13.31 %
Constellation Brands, Inc. STZ 195.00 199.30 27.20 172.10 13.30 %
Agilent Technologies Inc A 67.50 69.59 10.00 59.59 13.27 %
Tiffany & Co. TIF 90.00 93.25 13.80 79.45 13.28 %
KLA Corp KLAC 125.00 125.51 15.10 110.41 13.21 %
Martin Marietta Materials, Inc. MLM 220.00 228.42 34.10 194.32 13.22 %
Royal Caribbean Cruises Ltd RCL 110.00 111.70 14.50 97.20 13.17 %
Apple Inc. AAPL 200.00 203.28 26.50 176.78 13.13 %
Jabil Inc JBL 30.00 30.42 3.90 26.52 13.12 %
Nike Inc NKE 85.00 87.49 12.35 75.14 13.12 %
Agnico Eagle Mines Ltd (USA) AEM 50.00 52.86 8.65 44.21 13.10 %
Conagra Brands Inc CAG 28.00 28.96 4.20 24.76 13.09 %
HCA Healthcare Inc HCA 135.00 139.98 20.60 119.38 13.08 %
Masco Corp MAS 37.00 38.62 5.90 32.72 13.08 %
Caterpillar Inc. CAT 135.00 135.77 16.35 119.42 13.05 %
Berry Global Group Inc BERY 52.50 53.65 7.20 46.45 13.02 %
Market Vectors Semiconductor ETF SMH 114.00 114.36 13.50 100.86 13.03 %
Macy's Inc M 20.00 21.50 3.80 17.70 12.99 %
Charles Schwab Corp SCHW 40.00 41.20 5.80 35.40 12.99 %
Thermo Fisher Scientific Inc. TMO 280.00 287.01 39.10 247.91 12.94 %
Viper Energy Partners LP VNOM 30.00 30.46 3.90 26.56 12.95 %
Cerner Corporation CERN 72.50 74.42 10.20 64.22 12.89 %
Tyson Foods, Inc. TSN 77.50 79.14 10.50 68.64 12.90 %
HollyFrontier Corp HFC 45.00 47.57 7.70 39.87 12.87 %
Market Vectors Oil Services ETF OIH 13.00 13.96 2.44 11.52 12.85 %
Delta Air Lines, Inc. DAL 60.00 62.23 9.05 53.18 12.82 %
Encana Corp (USA) ECA 3.00 4.46 1.80 2.66 12.78 %
NetApp Inc. NTAP 55.00 59.32 10.55 48.77 12.77 %
Target Corporation TGT 87.50 87.85 10.25 77.60 12.76 %
Boeing Co BA 365.00 369.35 45.60 323.75 12.74 %
Estee Lauder Companies Inc EL 185.00 189.73 25.60 164.13 12.72 %
Textron Inc. TXT 45.00 48.88 8.95 39.93 12.70 %
Microsoft Corporation MSFT 135.00 136.22 16.40 119.82 12.67 %
Ross Stores, Inc. ROST 105.00 107.29 14.10 93.19 12.67 %
iShares NASDAQ Biotechnology Index (ETF) IBB 105.00 105.61 12.40 93.21 12.65 %
Oracle Corporation ORCL 57.50 58.00 6.95 51.05 12.63 %
DENTSPLY SIRONA Inc XRAY 55.00 56.93 8.10 48.83 12.64 %
BlackBerry Ltd BB 5.00 7.10 2.66 4.44 12.61 %
Element Solutions Inc ESI 7.50 9.76 3.10 6.66 12.61 %
Fiserv Inc FISV 90.00 94.12 14.20 79.92 12.61 %
Southwest Airlines Co LUV 50.00 52.31 7.90 44.41 12.59 %
Viacom, Inc. VIAB 30.00 31.05 4.40 26.65 12.57 %
Danaher Corporation DHR 135.00 139.62 19.60 120.02 12.48 %
Ball Corporation BLL 67.50 68.52 8.50 60.02 12.46 %
TD Ameritrade Holding Corp. AMTD 50.00 50.37 5.90 44.47 12.44 %
ConocoPhillips COP 57.50 59.79 8.65 51.14 12.44 %
Las Vegas Sands Corp. LVS 62.50 64.19 8.60 55.59 12.43 %
CVS Health Corp CVS 55.00 56.23 7.30 48.93 12.41 %
Progressive Corp PGR 80.00 80.19 9.00 71.19 12.38 %
Chico's FAS, Inc. CHS 3.00 3.42 0.75 2.67 12.36 %
Northrop Grumman Corporation NOC 320.00 321.96 37.00 284.96 12.30 %
Jack in the Box Inc. JACK 75.00 77.70 10.90 66.80 12.28 %
Stanley Black & Decker, Inc. SWK 140.00 142.84 18.10 124.74 12.23 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.71 27.80 3.10 24.70 12.19 %
Walt Disney Co DIS 140.00 142.59 17.80 124.79 12.19 %
Texas Instruments Incorporated TXN 115.00 117.17 14.65 102.52 12.17 %
Corteva Inc CTVA 25.00 26.89 4.60 22.29 12.16 %
Dollar General Corp. DG 140.00 144.96 20.10 124.86 12.13 %
iShares Expanded Tech-Software ETF IGV 225.00 226.77 26.10 200.67 12.12 %
Sogou Inc SOGO 2.50 3.88 1.65 2.23 12.11 %
Goldman Sachs Group Inc GS 210.00 213.35 26.00 187.35 12.09 %
Hasbro, Inc. HAS 105.00 108.60 14.90 93.70 12.06 %
Kroger Co KR 20.00 21.65 3.80 17.85 12.04 %
Marriott International Inc MAR 140.00 141.24 16.30 124.94 12.05 %
Starbucks Corporation SBUX 90.00 90.26 9.90 80.36 12.00 %
Extreme Networks, Inc EXTR 5.00 6.87 2.40 4.46 11.98 %
UnitedHealth Group Inc UNH 260.00 266.67 34.50 232.17 11.99 %
Morgan Stanley MS 43.00 43.76 5.35 38.41 11.95 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 40.00 41.63 5.90 35.73 11.95 %
Credit Suisse Group AG (ADR) CS 12.00 12.32 1.60 10.72 11.94 %
iShares Dow Jones US Home Const. (ETF) ITB 38.00 38.85 4.90 33.95 11.93 %
ADT Inc ADT 5.00 6.22 1.75 4.47 11.86 %
Schlumberger Limited. SLB 37.50 38.63 5.10 33.53 11.84 %
Edison International EIX 67.50 69.67 9.30 60.37 11.81 %
Santander Consumer USA Holdings Inc SC 25.00 25.26 2.90 22.36 11.81 %
eBay Inc EBAY 37.00 39.02 5.90 33.12 11.71 %
Beyond Meat Inc BYND 165.00 169.64 21.90 147.74 11.68 %
MGIC Investment Corp. MTG 12.00 13.21 2.47 10.74 11.68 %
Zoetis Inc ZTS 110.00 113.69 15.20 98.49 11.69 %
Analog Devices, Inc. ADI 110.00 113.93 15.40 98.53 11.64 %
H & R Block Inc HRB 27.00 28.19 4.00 24.19 11.62 %
Equifax Inc. EFX 135.00 137.99 17.00 120.99 11.58 %
CBS Corporation CBS 50.00 52.42 7.60 44.82 11.56 %
Citigroup Inc C 70.00 70.81 8.05 62.76 11.54 %
Discover Financial Services DFS 80.00 80.02 8.30 71.72 11.54 %
Fastenal Company FAST 30.00 30.59 3.70 26.89 11.54 %
Ingersoll-Rand PLC IR 125.00 125.17 13.10 112.07 11.54 %
Royal Gold, Inc (USA) RGLD 110.00 113.42 14.80 98.62 11.54 %
Visa Inc V 175.00 179.16 22.25 156.91 11.53 %
Bunge Ltd BG 55.00 55.67 6.30 49.37 11.40 %
Total System Services, Inc. TSS 130.00 133.01 16.30 116.71 11.39 %
Cenovus Energy Inc CVE 7.00 9.48 3.20 6.28 11.38 %
Valero Energy Corporation VLO 80.00 83.26 11.40 71.86 11.33 %
Carnival Corp CCL 45.00 45.64 5.20 40.44 11.28 %
Intel Corporation INTC 47.00 49.39 7.15 42.24 11.27 %
Bristol-Myers Squibb Co BMY 43.00 44.12 5.45 38.67 11.20 %
Hanesbrands Inc. HBI 15.00 16.49 3.00 13.49 11.19 %
AbbVie Inc ABBV 67.50 68.32 7.60 60.72 11.17 %
HP Inc HPQ 20.00 21.19 3.20 17.99 11.17 %
Nucor Corporation NUE 52.50 54.72 7.50 47.22 11.18 %
Abbott Laboratories ABT 85.00 85.77 9.30 76.47 11.15 %
Occidental Petroleum Corporation OXY 50.00 51.19 6.20 44.99 11.14 %
TJX Companies Inc TJX 55.00 56.29 6.80 49.49 11.13 %
Avon Products, Inc. AVP 3.50 3.95 0.80 3.15 11.11 %
B&G Foods, Inc. BGS 20.00 20.25 2.25 18.00 11.11 %
Riot Blockchain Inc RIOT 1.00 2.00 1.10 0.90 11.11 %
Prudential Financial Inc PRU 100.00 100.11 10.10 90.01 11.10 %
Lowe's Companies, Inc. LOW 100.00 104.93 14.90 90.03 11.07 %
Axalta Coating Systems Ltd AXTA 30.00 30.22 3.20 27.02 11.03 %
J M Smucker Co SJM 115.00 116.01 12.40 103.61 10.99 %
Bank of America Corp BAC 28.00 29.18 3.95 25.23 10.98 %
Costco Wholesale Corporation COST 280.00 281.51 29.20 252.31 10.97 %
Synchrony Financial SYF 35.00 35.54 4.00 31.54 10.97 %
Xerox Corp XRX 32.00 34.86 6.00 28.86 10.88 %
Linde PLC LIN 200.00 201.92 21.50 180.42 10.85 %
* Restaurant Brands International Inc. QSR 72.50 72.71 7.30 65.41 10.84 %
Illinois Tool Works Inc. ITW 150.00 150.30 14.90 135.40 10.78 %
Comerica Incorporated CMA 67.50 69.20 8.25 60.95 10.75 %
Pitney Bowes Inc. PBI 3.00 4.01 1.30 2.71 10.70 %
Berkshire Hathaway Inc. class B B 200.00 207.46 26.75 180.71 10.67 %
Wells Fargo & Co WFC 45.00 45.21 4.55 40.66 10.67 %
Dover Corp DOV 95.00 95.46 9.60 85.86 10.65 %
Six Flags Entertainment Corp SIX 52.50 53.65 6.20 47.45 10.64 %
Carrizo Oil & Gas Inc CRZO 10.00 10.39 1.35 9.04 10.62 %
Juniper Networks, Inc. JNPR 25.00 27.00 4.40 22.60 10.62 %
Darden Restaurants, Inc. DRI 120.00 122.21 13.70 108.51 10.59 %
Gilead Sciences, Inc. GILD 65.00 66.90 8.10 58.80 10.54 %
Novo Nordisk A/S (ADR) NVO 47.00 48.31 5.80 42.52 10.55 %
Automatic Data Processing ADP 165.00 165.38 16.00 149.38 10.46 %
KeyCorp KEY 17.00 17.11 1.72 15.39 10.46 %
Comcast Corporation CMCSA 42.50 44.43 5.95 38.48 10.45 %
Cummins Inc. CMI 165.00 169.30 19.90 149.40 10.44 %
Citrix Systems, Inc. CTXS 100.00 100.58 10.00 90.58 10.40 %
Intercontinental Exchange Inc ICE 90.00 90.92 9.40 81.52 10.40 %
Eli Lilly And Co LLY 105.00 107.10 12.00 95.10 10.41 %
iShares Silver Trust (ETF) SLV 14.00 14.95 2.27 12.68 10.41 %
Cisco Systems, Inc. CSCO 55.00 57.19 7.35 49.84 10.35 %
Union Pacific Corporation UNP 160.00 164.04 19.05 144.99 10.35 %
Dunkin Brands Group Inc DNKN 80.00 81.32 8.80 72.52 10.31 %
Garmin Ltd. GRMN 80.00 81.13 8.60 72.53 10.30 %
Mellanox Technologies, Ltd. MLNX 110.00 111.72 12.00 99.72 10.31 %
ProShares UltraShort S&P500 (ETF) SDS 29.00 29.84 3.55 26.29 10.31 %
Medtronic PLC MDT 100.00 100.92 10.25 90.67 10.29 %
Nutrien Ltd. NTR 50.00 51.05 5.70 45.35 10.25 %
Fortive Corp FTV 75.00 79.70 11.65 68.05 10.21 %
General Dynamics Corporation GD 180.00 183.52 20.20 163.32 10.21 %
Honeywell International Inc. HON 165.00 168.84 19.10 149.74 10.19 %
Phillips 66 PSX 100.00 100.77 10.00 90.77 10.17 %
American International Group Inc AIG 55.00 55.38 5.45 49.93 10.15 %
Stryker Corporation SYK 200.00 208.01 26.40 181.61 10.13 %
Energous Corp WATT 2.50 4.52 2.25 2.27 10.13 %
Blackstone Group Inc BX 45.00 45.27 4.40 40.87 10.11 %
Home Depot Inc HD 215.00 215.66 20.40 195.26 10.11 %
United Technologies Corporation UTX 130.00 130.11 12.05 118.06 10.11 %
Anheuser Busch Inbev NV (ADR) BUD 85.00 88.41 11.20 77.21 10.09 %
General Mills, Inc. GIS 52.50 53.04 5.35 47.69 10.09 %
Barclays PLC (ADR) BCS 7.00 7.71 1.35 6.36 10.06 %
BlackRock, Inc. BLK 470.00 470.99 43.90 427.09 10.05 %
American Express Company AXP 125.00 127.05 13.45 113.60 10.04 %
United Parcel Service, Inc. UPS 100.00 102.20 11.30 90.90 10.01 %
Rio Tinto plc (ADR) RIO 60.00 60.95 6.40 54.55 9.99 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 50.00 50.66 5.20 45.46 9.99 %
iShares Russell 2000 Growth Index (ETF) IWO 200.00 200.90 19.00 181.90 9.95 %
Bloomin' Brands Inc BLMN 17.50 17.82 1.90 15.92 9.92 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.00 43.27 4.15 39.12 9.92 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 192.00 192.19 17.51 174.68 9.92 %
Cemex SAB de CV (ADR) CX 3.00 3.91 1.18 2.73 9.89 %
General Motors Company GM 37.00 39.17 5.50 33.67 9.89 %
Hormel Foods Corp HRL 40.00 41.20 4.80 36.40 9.89 %
C.H. Robinson Worldwide Inc CHRW 80.00 82.24 9.40 72.84 9.83 %
JetBlue Airways Corporation JBLU 17.00 19.08 3.60 15.48 9.82 %
BHP Group Ltd (ADR) BHP 57.50 58.02 5.65 52.37 9.80 %
Amgen, Inc. AMGN 175.00 177.04 17.60 159.44 9.76 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 42.00 42.12 3.85 38.27 9.76 %
Campbell Soup Company CPB 40.00 41.35 4.90 36.45 9.74 %
PPG Industries, Inc. PPG 115.00 116.60 11.80 104.80 9.73 %
International Paper Co IP 40.00 42.26 5.80 36.46 9.71 %
Accenture Plc ACN 190.00 193.82 20.60 173.22 9.69 %
iShares MSCI South Korea Index Fund(ETF) EWY 56.00 56.97 5.90 51.07 9.65 %
Ford Motor Company F 10.00 10.33 1.21 9.12 9.65 %
Lockheed Martin Corporation LMT 355.00 358.47 34.40 324.07 9.54 %
Corning Incorporated GLW 30.00 32.95 5.55 27.40 9.49 %
Raytheon Company RTN 175.00 178.32 18.50 159.82 9.50 %
Symantec Corporation SYMC 22.00 22.67 2.57 20.10 9.45 %
AstraZeneca plc (ADR) AZN 40.00 40.35 3.80 36.55 9.44 %
Goodyear Tire & Rubber Co GT 13.00 14.78 2.90 11.88 9.43 %
Molson Coors Brewing Co TAP 52.50 54.28 6.30 47.98 9.42 %
Archer Daniels Midland Co ADM 40.00 40.31 3.75 36.56 9.41 %
Johnson Controls International PLC JCI 40.00 41.06 4.50 36.56 9.41 %
QEP Resources Inc QEP 5.00 6.32 1.75 4.57 9.41 %
iShares Russell 2000 Index (ETF) IWM 154.00 154.17 13.36 140.81 9.37 %
Kellogg Company K 55.00 55.99 5.70 50.29 9.37 %
LyondellBasell Industries NV LYB 85.00 85.73 8.00 77.73 9.35 %
Ally Financial Inc ALLY 30.00 31.45 4.00 27.45 9.29 %
Interpublic Group of Companies Inc IPG 22.00 23.08 2.95 20.13 9.29 %
Baxter International Inc BAX 82.50 82.65 7.15 75.50 9.27 %
Colgate-Palmolive Company CL 72.50 73.76 7.35 66.41 9.17 %
Technology Select Sector SPDR Fund XLK 80.00 80.43 7.15 73.28 9.17 %
Worldpay Inc WP 130.00 132.10 13.00 119.10 9.15 %
Yum! Brands, Inc. YUM 110.00 111.77 10.95 100.82 9.11 %
Gerdau SA (ADR) GGB 3.00 3.85 1.10 2.75 9.09 %
Suncor Energy Inc. (USA) SU 30.00 31.40 3.90 27.50 9.09 %
MBIA Inc. MBI 8.00 9.53 2.19 7.34 8.99 %
UltraShort Lehman 20+ Trsy ProShares TBT 29.00 29.20 2.59 26.61 8.98 %
American Tower Corp AMT 200.00 208.74 25.20 183.54 8.97 %
Hewlett Packard Enterprise Co HPE 13.00 14.69 2.76 11.93 8.97 %
Walmart Inc WMT 110.00 114.60 13.65 100.95 8.96 %
Centurylink Inc CTL 10.00 11.78 2.60 9.18 8.93 %
Weyerhaeuser Co WY 25.00 25.30 2.35 22.95 8.93 %
Dow Inc DOW 50.00 51.61 5.70 45.91 8.91 %
Sempra Energy SRE 140.00 140.04 11.50 128.54 8.92 %
Merck & Co., Inc. MRK 80.00 81.93 8.45 73.48 8.87 %
Allstate Corp ALL 100.00 102.92 11.00 91.92 8.79 %
Emerson Electric Co. EMR 62.50 64.65 7.20 57.45 8.79 %
Walgreens Boots Alliance Inc WBA 52.50 54.51 6.25 48.26 8.79 %
Cboe Global Markets Inc CBOE 110.00 114.05 12.90 101.15 8.75 %
Paychex, Inc. PAYX 85.00 85.20 7.00 78.20 8.70 %
First Data Corp FDC 27.00 27.95 3.10 24.85 8.63 %
iShares MSCI Emerging Markets Indx (ETF) EEM 42.50 42.80 3.65 39.15 8.56 %
JPMorgan Chase & Co. JPM 110.00 113.99 12.65 101.34 8.55 %
Market Vectors Russia ETF RSX 23.00 23.71 2.52 21.19 8.54 %
Assurant, Inc. AIZ 110.00 111.67 10.30 101.37 8.51 %
CME Group Inc CME 200.00 204.09 19.60 184.49 8.41 %
WisdomTree India Earnings EPI 25.00 25.71 2.65 23.06 8.41 %
PNC Financial Services Group Inc PNC 135.00 139.63 15.10 124.53 8.41 %
Consumer Discretionary SPDR (ETF) XLY 123.00 123.18 9.70 113.48 8.39 %
3M Co MMM 170.00 174.66 17.80 156.86 8.38 %
Waste Management, Inc. WM 115.00 118.21 12.10 106.11 8.38 %
Procter & Gamble Co PG 115.00 115.93 9.80 106.13 8.36 %
Iron Mountain Inc IRM 30.00 30.14 2.45 27.69 8.34 %
AFLAC Incorporated AFL 55.00 55.63 4.85 50.78 8.31 %
Metlife Inc MET 47.50 49.96 6.10 43.86 8.30 %
SYSCO Corporation SYY 70.00 71.75 7.10 64.65 8.28 %
Hartford Financial Services Group Inc HIG 55.00 57.66 6.85 50.81 8.25 %
Materials Select Sector SPDR XLB 58.00 58.04 4.45 53.59 8.23 %
Williams Companies Inc WMB 27.00 27.73 2.78 24.95 8.22 %
Energy Select Sector SPDR (ETF) XLE 62.00 62.44 5.15 57.29 8.22 %
Mcdonald's Corp MCD 210.00 213.72 19.65 194.06 8.21 %
Hershey Co HSY 145.00 145.71 11.65 134.06 8.16 %
Vodafone Group Plc (ADR) VOD 15.00 15.67 1.80 13.87 8.15 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 42.74 3.90 38.84 8.14 %
Industrial Select Sector SPDR Fund XLI 76.00 76.86 6.55 70.31 8.09 %
SPDR S&P 500 ETF Trust SPY 297.00 297.77 22.91 274.86 8.06 %
Philip Morris International Inc. PM 80.00 81.06 7.00 74.06 8.02 %
Cheesecake Factory Inc CAKE 40.00 44.04 7.00 37.04 7.99 %
International Business Machines Corp. IBM 140.00 143.06 13.35 129.71 7.93 %
Travelers Companies Inc TRV 150.00 152.38 13.40 138.98 7.93 %
Clorox Co CLX 155.00 159.58 15.90 143.68 7.88 %
Deutsche Bank AG (USA) DB 5.00 7.89 3.25 4.64 7.87 %
Omnicom Group Inc. OMC 80.00 81.56 7.40 74.16 7.87 %
SPDR EURO STOXX 50 ETF FEZ 38.00 38.08 2.85 35.23 7.86 %
Financial Select Sector SPDR Fund XLF 27.00 27.84 2.80 25.04 7.83 %
WisdomTree Japan Total Dividend DXJ 48.00 48.84 4.30 44.54 7.77 %
Nielsen Holdings PLC NLSN 23.00 23.35 2.00 21.35 7.73 %
Eaton Corporation PLC ETN 77.50 79.35 7.40 71.95 7.71 %
Kimberly Clark Corp KMB 135.00 138.03 12.70 125.33 7.72 %
Pfizer Inc. PFE 42.00 42.74 3.75 38.99 7.72 %
Ventas, Inc. VTR 67.50 68.60 5.90 62.70 7.66 %
Johnson & Johnson JNJ 130.00 131.83 11.05 120.78 7.63 %
SPDR S&P MidCap 400 ETF MDY 350.00 352.68 27.50 325.18 7.63 %
iShares MSCI Germany Index Fund (ETF) EWG 27.00 27.49 2.40 25.09 7.61 %
Altria Group Inc MO 47.50 49.44 5.30 44.14 7.61 %
Bank of New York Mellon Corp BK 40.00 44.14 6.95 37.19 7.56 %
Chevron Corporation CVX 120.00 124.17 12.60 111.57 7.56 %
SPDR Gold Trust (ETF) GLD 134.00 134.59 10.00 124.59 7.55 %
Exxon Mobil Corporation XOM 75.00 75.49 5.75 69.74 7.54 %
Invesco Ltd. IVZ 18.00 19.45 2.70 16.75 7.46 %
ONEOK, Inc. OKE 67.50 69.63 6.80 62.83 7.43 %
U.S. Bancorp USB 52.50 54.23 5.35 48.88 7.41 %
Health Care SPDR (ETF) XLV 92.00 92.20 6.50 85.70 7.35 %
Direxion Daily Gold Miners Bear 3X Shares DUST 5.00 9.26 4.60 4.66 7.30 %
Allergan plc AGN 160.00 162.51 13.35 149.16 7.27 %
American Electric Power Company Inc AEP 90.00 91.02 7.10 83.92 7.24 %
Simon Property Group Inc SPG 160.00 160.14 10.95 149.19 7.25 %
The Stars Group Inc. TSG 15.00 16.59 2.60 13.99 7.22 %
iShares Russell 1000 Growth Index (ETF) IWF 160.00 161.89 12.60 149.29 7.17 %
SunTrust Banks, Inc. STI 62.50 63.99 5.65 58.34 7.13 %
FirstEnergy Corp. FE 42.00 43.73 4.50 39.23 7.06 %
Public Storage PSA 240.00 248.67 24.50 224.17 7.06 %
Crown Castle International Corp CCI 130.00 131.53 10.00 121.53 6.97 %
Realty Income Corp O 67.50 69.93 6.80 63.13 6.92 %
PepsiCo, Inc. PEP 130.00 132.78 11.20 121.58 6.93 %
Apollo Global Management LLC APO 32.00 34.94 5.00 29.94 6.88 %
SPDR Dow Jones Industrial Average ETF DIA 270.00 272.18 19.55 252.63 6.88 %
State Street Corp STT 52.50 54.59 5.45 49.14 6.84 %
Zions Bancorporation NA ZION 40.00 44.89 7.45 37.44 6.84 %
Exelon Corporation EXC 47.00 48.60 4.60 44.00 6.82 %
iShares MSCI Japan ETF EWJ 54.00 54.66 4.10 50.56 6.80 %
Kinder Morgan Inc KMI 20.00 20.59 1.86 18.73 6.78 %
Mondelez International Inc MDLZ 52.50 54.90 5.70 49.20 6.71 %
Finisar Corporation FNSR 22.00 23.12 2.50 20.62 6.67 %
Celgene Corporation CELG 90.00 90.89 6.50 84.39 6.65 %
Infosys Ltd ADR INFY 10.00 11.48 2.10 9.38 6.61 %
Genuine Parts Company GPC 100.00 102.22 8.40 93.82 6.59 %
Verizon Communications Inc. VZ 55.00 57.23 5.55 51.68 6.42 %
Assured Guaranty Ltd. AGO 42.00 43.61 4.10 39.51 6.30 %
Dominion Energy Inc D 75.00 77.38 6.80 70.58 6.26 %
PPL Corp PPL 30.00 30.39 2.15 28.24 6.23 %
BP plc (ADR) BP 38.00 39.28 3.50 35.78 6.20 %
Cars.com Inc CARS 20.00 20.38 1.55 18.83 6.21 %
NextEra Energy Inc NEE 200.00 209.91 21.60 188.31 6.21 %
Chubb Ltd CB 150.00 150.45 9.00 141.45 6.04 %
Southern Co SO 55.00 55.79 3.90 51.89 5.99 %
AT&T Inc. T 32.00 33.26 3.05 30.21 5.93 %
Pattern Energy Group Inc PEGI 22.50 23.56 2.30 21.26 5.83 %
New York Community Bancorp, Inc. NYCB 10.00 10.60 1.15 9.45 5.82 %
Utilities SPDR (ETF) XLU 60.00 60.76 4.05 56.71 5.80 %
TAKEDA PHARMACEUTICAL CO LTD TAK 15.00 17.39 3.20 14.19 5.71 %
Royal Dutch Shell plc (ADR) A 62.50 63.34 4.20 59.14 5.68 %
iShares MSCI EAFE Index Fund (ETF) EFA 65.00 65.48 3.95 61.53 5.64 %
Axovant Gene Therapies Ltd AXGT 7.00 7.48 0.85 6.63 5.58 %
Wendys Co WEN 17.00 19.10 3.00 16.10 5.59 %
The Coca-Cola Co KO 50.00 52.16 4.80 47.36 5.57 %
Enterprise Products Partners L.P. EPD 30.00 30.15 1.70 28.45 5.45 %
iShares US Real Estate ETF IYR 89.00 89.25 4.85 84.40 5.45 %
GlaxoSmithKline plc (ADR) GSK 40.00 41.14 3.20 37.94 5.43 %
Plains All American Pipeline, L.P. PAA 23.00 24.57 2.75 21.82 5.41 %
Vanguard REIT Index Fund VNQ 88.00 88.88 5.40 83.48 5.41 %
Duke Energy Corp DUK 87.50 89.14 6.10 83.04 5.37 %
Omega Healthcare Investors Inc OHI 37.00 37.07 1.95 35.12 5.35 %
APHRIA INC APHA 5.00 6.55 1.80 4.75 5.26 %
SPDR S&P Homebuilders (ETF) XHB 42.00 42.40 2.50 39.90 5.26 %
SPDR KBW Regional Banking (ETF) KRE 52.00 52.45 3.00 49.45 5.16 %
TiVo Corp TIVO 5.00 7.46 2.70 4.75 5.15 %
Magellan Midstream Partners, L.P. MMP 65.00 65.63 3.80 61.83 5.13 %
Regions Financial Corp RF 13.00 14.71 2.34 12.37 5.14 %
Enbridge Inc (USA) ENB 35.00 36.10 2.80 33.30 5.11 %
Plains GP Holdings LP PAGP 22.00 24.87 3.90 20.97 4.91 %
Zayo Group Holdings Inc ZAYO 32.50 33.50 2.40 31.10 4.50 %
Fifth Third Bancorp FITB 27.00 27.58 1.73 25.85 4.45 %
Macquarie Infrastructure Corp MIC 40.00 41.25 2.95 38.30 4.44 %
CurrencyShares Euro Trust FXE 106.00 106.82 5.30 101.52 4.41 %
Targa Resources Corp TRGP 35.00 39.62 6.10 33.52 4.42 %
Cypress Semiconductor Corporation CY 22.00 22.29 1.20 21.09 4.31 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 131.00 131.98 6.40 125.58 4.32 %
Thomson Reuters Corp TRI 65.00 67.71 5.30 62.41 4.15 %
MPLX LP MPLX 30.00 31.43 2.60 28.83 4.06 %
Alerian MLP AMLP 10.00 10.04 0.40 9.64 3.73 %
Array Biopharma Inc ARRY 45.00 46.26 2.80 43.46 3.54 %
HSBC Holdings plc (ADR) HSBC 40.00 41.23 2.56 38.67 3.44 %
SPDR S&P Retail (ETF) XRT 42.00 42.63 2.00 40.63 3.37 %
BB&T Corporation BBT 47.00 49.66 4.10 45.56 3.16 %
SPDR KBW Bank (ETF) KBE 42.00 42.86 2.00 40.86 2.79 %
Host Hotels and Resorts Inc HST 15.00 17.90 3.30 14.60 2.74 %
Altaba Inc AABA 70.00 70.47 2.30 68.17 2.68 %
Banco Bradesco SA (ADR) BBD 8.33 9.96 1.81 8.15 2.21 %
PowerShares DB US Dollar Index Bullish UUP 26.00 26.30 0.85 25.45 2.16 %
Caesars Entertainment Corp CZR 10.00 11.90 2.10 9.80 2.04 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 113.00 113.30 2.40 110.90 1.89 %
Consumer Staples Select Sect. SPDR (ETF) XLP 59.00 59.91 2.00 57.91 1.88 %
Anadarko Petroleum Corporation APC 72.50 73.13 1.79 71.34 1.63 %
Ares Capital Corporation ARCC 17.00 18.14 1.40 16.74 1.55 %
iShares IBoxx $ Invest Grade Corp Bd Fd LQD 123.00 123.66 2.15 121.51 1.23 %
Brookfield Property Partners LP BPY 17.50 18.85 1.55 17.30 1.16 %
SPDR Barclays Capital High Yield Bnd ETF JNK 108.00 108.31 1.40 106.91 1.02 %
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.