In the Money Covered Calls for 01/15/2021 - 722 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
Ambarella Inc AMBA 35.00 35.73 8.80 26.93 29.97 %
AK Steel Holding Corporation AKS 2.00 2.68 1.14 1.54 29.87 %
Hecla Mining Company HL 2.00 2.35 0.81 1.54 29.87 %
Riot Blockchain Inc RIOT 1.00 1.57 0.80 0.77 29.87 %
TAL Education Group (ADR) TAL 30.00 31.20 8.10 23.10 29.87 %
Rite Aid Corporation RAD 0.50 0.94 0.55 0.39 29.77 %
Signet Jewelers Ltd. SIG 22.50 23.94 6.60 17.34 29.76 %
UltraPro Short Dow30 SDOW 16.00 16.54 4.20 12.34 29.66 %
Docusign Inc DOCU 45.00 45.85 11.10 34.75 29.50 %
United Rentals, Inc. URI 115.00 118.21 29.40 88.81 29.49 %
Five Below Inc FIVE 120.00 122.10 29.40 92.70 29.45 %
Illumina, Inc. ILMN 300.00 303.70 71.90 231.80 29.42 %
Cirrus Logic, Inc. CRUS 35.00 35.65 8.60 27.05 29.39 %
SeaWorld Entertainment Inc SEAS 25.00 25.45 6.10 19.35 29.20 %
ON Semiconductor Corp ON 17.00 17.76 4.60 13.16 29.18 %
Direxion Small Cap Bull 3X Shares TNA 50.00 52.71 14.00 38.71 29.17 %
Dropbox Inc DBX 20.00 22.90 7.40 15.50 29.03 %
Skechers USA Inc SKX 25.00 25.68 6.30 19.38 29.00 %
Synaptics, Incorporated SYNA 35.00 37.13 10.00 27.13 29.01 %
Tempur Sealy International Inc TPX 50.00 51.76 13.00 38.76 29.00 %
Bitauto Hldg Ltd (ADR) BITA 17.50 17.97 4.40 13.57 28.96 %
Dillard's, Inc. DDS 62.50 63.48 15.00 48.48 28.92 %
Qorvo Inc QRVO 60.00 61.94 15.40 46.54 28.92 %
Criteo SA (ADR) CRTO 22.50 23.96 6.50 17.46 28.87 %
Veeva Systems Inc VEEV 100.00 103.10 25.50 77.60 28.87 %
Urban Outfitters, Inc. URBN 30.00 31.99 8.70 23.29 28.81 %
Cenovus Energy Inc CVE 7.00 7.74 2.30 5.44 28.68 %
Workday Inc WDAY 170.00 170.77 38.60 132.17 28.62 %
Antero Resources Corp AR 10.00 10.38 2.60 7.78 28.53 %
Stratasys Ltd SSYS 20.00 20.57 5.00 15.57 28.45 %
Capri Holdings Ltd CPRI 40.00 41.26 10.10 31.16 28.37 %
Range Resources Corp. RRC 10.00 10.89 3.10 7.79 28.37 %
Cars.com Inc CARS 25.00 25.18 5.70 19.48 28.34 %
Yamana Gold Inc. (USA) AUY 2.00 2.36 0.80 1.56 28.21 %
New Oriental Education & Tech Grp (ADR) EDU 70.00 71.31 16.70 54.61 28.18 %
Planet Fitness Inc PLNT 57.50 58.18 13.30 44.88 28.12 %
YPF SA (ADR) YPF 15.00 15.41 3.70 11.71 28.10 %
Direxion Daily Small Cap Bear 3X Shares TZA 11.00 11.85 3.25 8.60 27.91 %
Deckers Outdoor Corp DECK 120.00 121.10 27.20 93.90 27.80 %
Take-Two Interactive Software Inc TTWO 105.00 107.39 25.20 82.19 27.75 %
ZTO Express (Cayman) Inc (ADR) ZTO 17.00 17.13 3.80 13.33 27.53 %
ProShares Trust UPRO 35.00 39.96 12.50 27.46 27.46 %
Parsley Energy Inc PE 17.50 18.66 4.90 13.76 27.18 %
American Eagle Outfitters AEO 20.00 20.33 4.60 15.73 27.15 %
First Solar, Inc. FSLR 45.00 46.20 10.80 35.40 27.12 %
Sunrun Inc RUN 10.00 11.77 3.90 7.87 27.06 %
Diamondback Energy Inc FANG 100.00 101.41 22.70 78.71 27.05 %
Autodesk, Inc. ADSK 135.00 139.10 32.80 106.30 27.00 %
MasTec, Inc. MTZ 45.00 45.65 10.20 35.45 26.94 %
AURORA CANNABIS INC. ACB 5.00 6.19 2.25 3.94 26.80 %
Ctrip.Com International Ltd (ADR) CTRP 30.00 30.96 7.30 23.66 26.80 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.18 3.35 11.83 26.80 %
Chipotle Mexican Grill, Inc. CMG 520.00 520.44 110.20 410.24 26.76 %
Alexion Pharmaceuticals, Inc. ALXN 110.00 114.29 27.50 86.79 26.74 %
Corcept Therapeutics Incorporated CORT 12.00 14.67 5.20 9.47 26.72 %
Pioneer Natural Resources PXD 135.00 140.00 33.40 106.60 26.64 %
Foot Locker, Inc. FL 55.00 57.05 13.60 43.45 26.58 %
Gerdau SA (ADR) GGB 4.00 4.01 0.85 3.16 26.58 %
Golar LNG Limited (USA) GLNG 20.00 22.00 6.20 15.80 26.58 %
Splunk Inc SPLK 115.00 118.96 28.10 90.86 26.57 %
Incyte Corporation INCY 75.00 77.33 18.00 59.33 26.41 %
ServiceNow Inc NOW 185.00 185.71 39.30 146.41 26.36 %
Shutterfly, Inc. SFLY 42.50 44.34 10.70 33.64 26.34 %
Freeport-McMoRan Inc FCX 12.00 12.38 2.88 9.50 26.32 %
Dell Technologies Inc DELL 42.50 44.06 10.40 33.66 26.26 %
AngloGold Ashanti Limited (ADR) AU 12.00 12.26 2.75 9.51 26.18 %
Boyd Gaming Corporation BYD 25.00 26.02 6.20 19.82 26.10 %
IAC/InterActiveCorp IAC 195.00 197.94 43.30 154.64 26.10 %
Childrens Place Inc PLCE 90.00 90.54 19.10 71.44 25.98 %
Etfmg Alternative Harvest Etf MJ 30.00 30.94 7.10 23.84 25.84 %
Tripadvisor Inc TRIP 55.00 55.32 11.60 43.72 25.80 %
Wynn Resorts, Limited WYNN 110.00 112.03 24.55 87.48 25.74 %
Hain Celestial Group Inc HAIN 18.00 18.13 3.80 14.33 25.61 %
Nuance Communications Inc. NUAN 15.00 15.15 3.20 11.95 25.52 %
Lumber Liquidators Holdings Inc LL 10.00 11.27 3.30 7.97 25.47 %
Ulta Beauty Inc ULTA 285.00 288.91 61.70 227.21 25.43 %
Delek US Holdings Inc DK 32.50 32.52 6.60 25.92 25.39 %
Regeneron Pharmaceuticals Inc REGN 400.00 404.52 85.50 319.02 25.38 %
WPX Energy Inc WPX 10.00 12.28 4.30 7.98 25.39 %
Amazon.com, Inc. AMZN 1,630.00 1,633.98 333.55 1,300.43 25.34 %
PVH Corp PVH 105.00 105.08 21.30 83.78 25.33 %
Marathon Oil Corporation MRO 15.00 15.67 3.70 11.97 25.31 %
Godaddy Inc GDDY 62.50 63.48 13.60 49.88 25.30 %
Alibaba Group Holding Ltd BABA 150.00 152.09 32.35 119.74 25.27 %
Kratos Defense & Security Solutions, Inc KTOS 12.50 14.28 4.30 9.98 25.25 %
Palo Alto Networks Inc PANW 200.00 203.00 43.25 159.75 25.20 %
ProShares Trust SPXU 39.00 39.65 8.50 31.15 25.20 %
Devon Energy Corp DVN 25.00 26.62 6.65 19.97 25.19 %
Western Digital Corp WDC 37.50 37.57 7.60 29.97 25.13 %
BioMarin Pharmaceutical Inc. BMRN 95.00 95.66 19.70 75.96 25.07 %
AMC Entertainment Holdings Inc AMC 13.45 13.51 2.75 10.76 25.00 %
Activision Blizzard, Inc. ATVI 45.00 47.05 11.05 36.00 25.00 %
Sogou Inc SOGO 5.00 6.00 2.00 4.00 25.00 %
Winnebago Industries, Inc. WGO 25.00 30.00 10.00 20.00 25.00 %
Baidu Inc (ADR) BIDU 160.00 160.62 32.50 128.12 24.88 %
Ollie's Bargain Outlet Holdings Inc OLLI 70.00 73.89 17.80 56.09 24.80 %
American Axle & Manufact. Holdings, Inc. AXL 13.00 14.52 4.10 10.42 24.76 %
Teck Resources Ltd (USA) TECK 22.00 22.34 4.70 17.64 24.72 %
Electronic Arts Inc. EA 90.00 91.32 19.15 72.17 24.71 %
Knight-Swift Transportation Holdings Inc KNX 30.00 30.98 6.90 24.08 24.58 %
Realogy Holdings Corp RLGY 15.00 16.85 4.80 12.05 24.48 %
Burlington Stores Inc BURL 165.00 168.25 35.60 132.65 24.39 %
Office Depot Inc ODP 2.50 2.91 0.90 2.01 24.38 %
Biogen Inc BIIB 335.00 338.96 69.50 269.46 24.32 %
United Technologies Corporation UTX 110.00 111.24 22.70 88.54 24.24 %
Kirkland Lake Gold Ltd KL 25.00 27.63 7.50 20.13 24.19 %
Cimarex Energy Co XEC 70.00 73.48 17.10 56.38 24.16 %
Thor Industries, Inc. THO 60.00 64.63 16.30 48.33 24.15 %
Grupo Financiero Galicia S.A. (ADR) GGAL 30.00 32.48 8.30 24.18 24.07 %
Wingstop Inc WING 66.95 68.67 14.70 53.97 24.05 %
Direxion Daily Financial Bear 3X Shares FAZ 10.00 10.89 2.83 8.06 23.99 %
Concho Resources Inc CXO 115.00 118.26 25.40 92.86 23.84 %
Allegheny Technologies Incorporated ATI 25.00 25.60 5.40 20.20 23.76 %
Intuitive Surgical, Inc. ISRG 535.00 536.81 104.30 432.51 23.70 %
Centene Corp CNC 125.00 125.57 24.50 101.07 23.68 %
Mattel, Inc. MAT 10.00 12.19 4.10 8.09 23.61 %
Facebook Inc FB 145.00 147.82 30.50 117.32 23.59 %
Paypal Holdings Inc PYPL 90.00 90.02 17.20 72.82 23.59 %
Eldorado Resorts Inc ERI 40.00 43.67 11.30 32.37 23.57 %
KB Home KBH 18.00 19.52 4.95 14.57 23.56 %
Deutsche Bank AG (USA) DB 8.00 8.85 2.37 6.48 23.55 %
Coeur Mining Inc CDE 3.00 4.38 1.95 2.43 23.46 %
Newell Brands Inc NWL 20.00 20.50 4.30 16.20 23.46 %
Opko Health Inc. OPK 3.00 3.68 1.25 2.43 23.46 %
Advance Auto Parts, Inc. AAP 160.00 164.13 34.50 129.63 23.43 %
Canadian Solar Inc. CSIQ 17.00 17.28 3.50 13.78 23.37 %
Hess Corp. HES 50.00 51.89 11.35 40.54 23.33 %
Ferrari NV RACE 110.00 111.59 22.40 89.19 23.33 %
Lennar Corporation LEN 42.50 43.52 9.05 34.47 23.30 %
Flex Ltd FLEX 8.00 8.18 1.69 6.49 23.27 %
VMware, Inc. VMW 145.00 147.97 30.30 117.67 23.23 %
salesforce.com, inc. CRM 145.00 149.00 31.30 117.70 23.19 %
Extreme Networks, Inc EXTR 5.00 6.41 2.35 4.06 23.15 %
Charter Communications Inc CHTR 285.00 285.07 53.50 231.57 23.07 %
Chemours Co CC 33.00 33.82 7.00 26.82 23.04 %
Newfield Exploration Co. NFX 15.00 17.89 5.70 12.19 23.05 %
ProShares Short VIX Short-Term Futures ETF SVXY 45.00 45.28 8.70 36.58 23.02 %
Ciena Corporation CIEN 37.00 38.38 8.30 30.08 23.01 %
ICICI Bank Ltd (ADR) IBN 10.00 10.33 2.20 8.13 23.00 %
CarMax, Inc KMX 57.50 59.46 12.70 46.76 22.97 %
Vertex Pharmaceuticals Incorporated VRTX 190.00 193.91 39.40 154.51 22.97 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.59 1.15 2.44 22.95 %
ProShares UltraShort QQQ (ETF) QID 42.00 42.61 8.45 34.16 22.95 %
Xilinx, Inc. XLNX 90.00 90.45 17.25 73.20 22.95 %
ProShares Ultra QQQ (ETF) QLD 70.00 73.66 16.70 56.96 22.89 %
TechnipFMC PLC FTI 23.00 23.02 4.30 18.72 22.86 %
Owens Corning OC 47.50 47.76 9.10 38.66 22.87 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 26.00 26.27 5.10 21.17 22.82 %
Vipshop Holdings Ltd - ADR VIPS 5.00 6.47 2.40 4.07 22.70 %
Direxion Daily Financial Bull 3X Shares FAS 50.00 54.91 14.15 40.76 22.67 %
Albemarle Corporation ALB 75.00 75.37 14.20 61.17 22.61 %
Pan American Silver Corp. (USA) PAAS 12.00 13.19 3.40 9.79 22.57 %
APHRIA INC APHA 5.00 7.08 3.00 4.08 22.55 %
Adobe Inc ADBE 240.00 243.99 48.00 195.99 22.46 %
Skyworks Solutions Inc SWKS 67.50 68.92 13.80 55.12 22.46 %
ENSCO PLC ESV 3.00 4.45 2.00 2.45 22.45 %
Cameco Corp (USA) CCJ 10.00 11.57 3.40 8.17 22.40 %
Yum China Holdings Inc YUMC 35.00 35.01 6.40 28.61 22.33 %
ArcelorMittal SA (ADR) MT 20.00 21.45 5.10 16.35 22.32 %
Dicks Sporting Goods Inc DKS 33.00 33.89 6.90 26.99 22.27 %
3D Systems Corporation DDD 10.00 10.86 2.68 8.18 22.25 %
Ubiquiti Networks Inc UBNT 100.00 104.59 22.70 81.89 22.12 %
DSW Inc. DSW 25.00 26.18 5.70 20.48 22.07 %
Cheniere Energy, Inc. LNG 62.50 63.00 11.80 51.20 22.07 %
STMicroelectronics NV (ADR) STM 12.50 14.04 3.80 10.24 22.07 %
Fortinet Inc FTNT 65.00 69.86 16.60 53.26 22.04 %
Dollar Tree, Inc. DLTR 95.00 95.75 17.90 77.85 22.03 %
Davita Inc DVA 55.00 56.88 11.80 45.08 22.01 %
Camping World Holdings Inc CWH 13.00 14.96 4.30 10.66 21.95 %
Teradyne, Inc. TER 30.00 31.80 7.20 24.60 21.95 %
Alcoa Corp AA 25.00 27.81 7.30 20.51 21.89 %
Discovery Inc DISCA 25.00 26.62 6.10 20.52 21.83 %
Cabot Oil & Gas Corporation COG 25.00 25.23 4.70 20.53 21.80 %
United Continental Holdings Inc UAL 82.50 83.38 15.60 67.78 21.72 %
Edwards Lifesciences Corp EW 165.00 168.32 32.70 135.62 21.66 %
Applied Materials, Inc. AMAT 33.00 34.44 7.30 27.14 21.59 %
MGM Resorts International MGM 27.00 27.86 5.65 22.21 21.57 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 35.00 37.79 9.00 28.79 21.57 %
Worldpay Inc WP 82.50 83.34 15.40 67.94 21.43 %
Akamai Technologies, Inc. AKAM 62.50 64.53 13.05 51.48 21.41 %
Energous Corp WATT 5.00 6.92 2.80 4.12 21.36 %
NXP Semiconductors NV NXPI 75.00 79.08 17.25 61.83 21.30 %
Booking Holdings Inc BKNG 1,700.00 1,709.81 307.50 1,402.31 21.23 %
American Airlines Group Inc AAL 30.00 32.76 8.00 24.76 21.16 %
Dave & Buster's Entertainment Inc PLAY 45.00 48.26 11.10 37.16 21.10 %
AutoZone, Inc. AZO 820.00 829.20 152.00 677.20 21.09 %
Perrigo Company PLC PRGO 40.00 44.94 11.90 33.04 21.07 %
Ocwen Financial Corp OCN 1.50 1.79 0.55 1.24 20.97 %
Pilgrim's Pride Corporation PPC 17.00 19.26 5.20 14.06 20.91 %
Marvell Technology Group Ltd. MRVL 15.00 16.66 4.25 12.41 20.87 %
Toll Brothers Inc TOL 33.00 34.50 7.20 27.30 20.88 %
Vulcan Materials Company VMC 100.00 101.84 19.10 82.74 20.86 %
Altaba Inc AABA 62.50 63.00 11.25 51.75 20.77 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 20.00 20.96 4.40 16.56 20.77 %
NetApp Inc. NTAP 60.00 61.49 11.80 49.69 20.75 %
Cooper Tire & Rubber Co CTB 32.00 33.81 7.30 26.51 20.71 %
Norwegian Cruise Line Holdings Ltd NCLH 45.00 46.58 9.30 37.28 20.71 %
Mylan NV MYL 27.50 28.90 6.10 22.80 20.61 %
W W Grainger Inc GWW 300.00 300.78 52.00 248.78 20.59 %
Dana Inc DAN 17.00 17.30 3.20 14.10 20.57 %
Kohl's Corporation KSS 67.50 69.31 13.30 56.01 20.51 %
Kinross Gold Corporation (USA) KGC 3.00 3.14 0.65 2.49 20.48 %
Progenics Pharmaceuticals, Inc. PGNX 3.00 4.79 2.30 2.49 20.48 %
Monster Beverage Corp MNST 55.00 55.53 9.80 45.73 20.27 %
Cigna Holding Co CI 190.00 193.00 35.00 158.00 20.25 %
Cerner Corporation CERN 52.50 52.97 9.30 43.67 20.22 %
Anadarko Petroleum Corporation APC 45.00 47.09 9.65 37.44 20.19 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 39.74 40.37 7.30 33.07 20.17 %
D. R. Horton Inc DHI 35.00 36.43 7.30 29.13 20.15 %
DXC Technology Co DXC 60.00 61.84 11.90 49.94 20.14 %
Microchip Technology Inc. MCHP 75.00 75.24 12.80 62.44 20.12 %
NRG Energy Inc NRG 40.00 40.50 7.20 33.30 20.12 %
Herbalife Nutrition Ltd HLF 57.50 59.43 11.55 47.88 20.09 %
Ralph Lauren Corp RL 105.00 109.34 21.90 87.44 20.08 %
Noble Energy, Inc. NBL 20.00 22.46 5.80 16.66 20.05 %
Expedia Group Inc EXPE 115.00 115.71 19.90 95.81 20.03 %
Intuit Inc. INTU 210.00 212.37 37.40 174.97 20.02 %
GoPro Inc GPRO 3.00 4.78 2.28 2.50 20.00 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 30.00 30.30 5.30 25.00 20.00 %
Best Buy Co Inc BBY 57.50 57.78 9.85 47.93 19.97 %
EOG Resources Inc EOG 95.00 96.91 17.70 79.21 19.93 %
L Brands Inc LB 25.00 26.75 5.90 20.85 19.90 %
Groupon Inc GRPN 3.50 3.62 0.70 2.92 19.86 %
Aptiv PLC APTV 70.00 71.73 13.30 58.43 19.80 %
ProShares Ultra S&P500 (ETF) SSO 100.00 102.14 18.65 83.49 19.77 %
Nexstar Media Group Inc NXST 80.00 80.72 13.90 66.82 19.72 %
PulteGroup, Inc. PHM 25.00 26.33 5.45 20.88 19.73 %
SPDR S&P Biotech (ETF) XBI 80.00 80.83 14.00 66.83 19.71 %
Google Inc. GOOG 1,070.00 1,071.08 177.00 894.08 19.68 %
Polaris Industries Inc. PII 85.00 85.42 14.40 71.02 19.68 %
Newmont Mining Corp NEM 32.00 32.11 5.35 26.76 19.58 %
United States Oil Fund LP (ETF) USO 11.00 11.13 1.93 9.20 19.57 %
TG Therapeutics Inc TGTX 3.00 4.36 1.85 2.51 19.52 %
Apache Corporation APA 30.00 31.51 6.40 25.11 19.47 %
Alphabet Inc GOOGL 1,070.00 1,078.89 182.80 896.09 19.41 %
Martin Marietta Materials, Inc. MLM 180.00 180.24 29.50 150.74 19.41 %
Zynga Inc ZNGA 4.00 4.32 0.97 3.35 19.40 %
E*TRADE Financial Corp ETFC 50.00 50.09 8.20 41.89 19.36 %
Market Vectors Junior Gold Miners ETF GDXJ 29.00 29.52 5.20 24.32 19.24 %
National-Oilwell Varco, Inc. NOV 28.00 29.54 6.05 23.49 19.20 %
International Game Technology PLC IGT 13.00 14.91 4.00 10.91 19.10 %
Avon Products, Inc. AVP 1.50 1.96 0.70 1.26 19.05 %
VanEck Vectors Gold Miners ETF GDX 20.00 20.45 3.65 16.80 19.05 %
IDT Corporation IDT 5.00 6.80 2.60 4.20 19.05 %
Market Vectors Oil Services ETF OIH 16.00 16.69 3.25 13.44 19.05 %
Domino's Pizza, Inc. DPZ 260.00 263.27 44.80 218.47 19.01 %
Brighthouse Financial Inc BHF 35.00 35.62 6.20 29.42 18.97 %
F5 Networks, Inc. FFIV 155.00 157.33 27.05 130.28 18.97 %
Interactive Brokers Group, Inc. IBKR 50.00 52.04 10.00 42.04 18.93 %
Pretium Resources, Inc. PVG 5.00 6.86 2.65 4.21 18.91 %
Sony Corp (ADR) SNE 47.50 48.46 8.50 39.96 18.87 %
HollyFrontier Corp HFC 50.00 54.37 12.30 42.07 18.85 %
Trinity Industries Inc TRN 22.00 22.21 3.70 18.51 18.85 %
Edgewell Personal Care Co EPC 35.00 38.38 8.90 29.48 18.72 %
Lear Corporation LEA 145.00 149.52 27.30 122.22 18.64 %
Tractor Supply Company TSCO 87.50 89.36 15.60 73.76 18.63 %
Mastercard Inc MA 195.00 199.55 35.15 164.40 18.61 %
Gogo Inc GOGO 3.00 3.83 1.30 2.53 18.58 %
Nike Inc NKE 80.00 80.78 13.30 67.48 18.55 %
eBay Inc EBAY 32.00 32.92 5.90 27.02 18.43 %
Big Lots, Inc. BIG 30.00 32.25 6.90 25.35 18.34 %
Platform Specialty Products Corp PAH 10.00 11.05 2.60 8.45 18.34 %
Textron Inc. TXT 45.00 48.46 10.40 38.06 18.23 %
Ally Financial Inc ALLY 25.00 25.65 4.50 21.15 18.20 %
BRF SA (ADR) BRFS 5.00 6.18 1.95 4.23 18.20 %
Hilton Worldwide Holdings Inc HLT 70.00 71.03 11.80 59.23 18.18 %
Fluor Corporation (NEW) FLR 35.00 37.02 7.40 29.62 18.16 %
Jabil Inc JBL 25.00 25.06 3.90 21.16 18.15 %
Tiffany & Co. TIF 85.00 87.61 15.65 71.96 18.12 %
FedEx Corporation FDX 175.00 175.93 27.70 148.23 18.06 %
Sinclair Broadcast Group Inc SBGI 27.00 29.57 6.70 22.87 18.06 %
Royal Gold, Inc (USA) RGLD 80.00 81.92 14.10 67.82 17.96 %
LendingClub Corp LC 2.50 2.97 0.85 2.12 17.92 %
Tata Motors Limited (ADR) TTM 10.00 12.48 4.00 8.48 17.92 %
Goodyear Tire & Rubber Co GT 20.00 20.47 3.50 16.97 17.86 %
Goldman Sachs Group Inc GS 195.00 197.69 32.15 165.54 17.80 %
Axalta Coating Systems Ltd AXTA 25.00 25.23 4.00 21.23 17.76 %
McKesson Corporation MCK 125.00 125.90 19.70 106.20 17.70 %
United States Natural Gas Fund, LP UNG 26.00 26.64 4.55 22.09 17.70 %
Carter's, Inc. CRI 80.00 80.82 12.80 68.02 17.61 %
Marriott International Inc MAR 105.00 107.29 18.00 89.29 17.59 %
Allergan plc AGN 155.00 157.75 25.90 131.85 17.56 %
Berry Global Group Inc BERY 50.00 50.63 8.10 42.53 17.56 %
Lam Research Corporation LRCX 135.00 139.93 25.10 114.83 17.57 %
H & R Block Inc HRB 25.00 25.07 3.80 21.27 17.54 %
Southwest Airlines Co LUV 50.00 50.55 8.00 42.55 17.51 %
Bed Bath & Beyond Inc. BBBY 12.50 14.74 4.10 10.64 17.48 %
Thermo Fisher Scientific Inc. TMO 240.00 240.79 36.40 204.39 17.42 %
Lowe's Companies, Inc. LOW 90.00 91.56 14.90 76.66 17.40 %
Summit Materials Inc SUM 12.50 14.65 4.00 10.65 17.37 %
Williams-Sonoma, Inc. WSM 50.00 52.50 9.90 42.60 17.37 %
Estee Lauder Companies Inc EL 125.00 125.76 19.20 106.56 17.30 %
Market Vectors Semiconductor ETF SMH 90.00 90.20 13.45 76.75 17.26 %
Check Point Software Technologies Ltd. CHKP 105.00 106.66 17.10 89.56 17.24 %
Seagate Technology PLC STX 37.50 38.50 6.50 32.00 17.19 %
Apple Inc. AAPL 150.00 153.69 25.65 128.04 17.15 %
Crown Holdings, Inc. CCK 47.00 47.83 7.70 40.13 17.12 %
HCA Healthcare Inc HCA 130.00 132.99 22.00 110.99 17.13 %
Energy Transfer LP ET 13.00 14.09 2.99 11.10 17.12 %
Goldcorp Inc. (USA) GG 10.00 10.47 1.93 8.54 17.10 %
Ross Stores, Inc. ROST 90.00 91.67 14.80 76.87 17.08 %
Caterpillar Inc. CAT 130.00 132.30 21.25 111.05 17.06 %
Wheaton Precious Metals Corp WPM 17.50 18.85 3.90 14.95 17.06 %
Microsoft Corporation MSFT 105.00 105.82 16.10 89.72 17.03 %
Agnico Eagle Mines Ltd (USA) AEM 37.00 39.27 7.65 31.62 17.01 %
Boston Scientific Corporation BSX 37.00 37.27 5.65 31.62 17.01 %
DENTSPLY SIRONA Inc XRAY 40.00 40.79 6.60 34.19 16.99 %
Bloomin' Brands Inc BLMN 17.50 19.06 4.10 14.96 16.98 %
Royal Caribbean Cruises Ltd RCL 105.00 108.62 18.85 89.77 16.97 %
Deere & Company DE 155.00 158.82 26.25 132.57 16.92 %
iShares NASDAQ Biotechnology Index (ETF) IBB 108.00 108.68 16.30 92.38 16.91 %
Whirlpool Corporation WHR 125.00 126.27 19.35 106.92 16.91 %
Huntsman Corporation HUN 20.00 21.11 4.00 17.11 16.89 %
CBS Corporation CBS 47.50 48.46 7.80 40.66 16.82 %
Tapestry Inc TPR 35.00 36.36 6.40 29.96 16.82 %
JetBlue Airways Corporation JBLU 17.00 17.36 2.80 14.56 16.76 %
iShares Dow Jones US Home Const. (ETF) ITB 31.00 31.97 5.40 26.57 16.67 %
ConocoPhillips COP 65.00 65.77 10.05 55.72 16.65 %
Sprouts Farmers Market Inc SFM 22.50 24.69 5.40 19.29 16.64 %
Embraer SA (ADR) ERJ 20.00 20.45 3.30 17.15 16.62 %
iShares Silver Trust (ETF) SLV 14.00 14.39 2.38 12.01 16.57 %
GameStop Corp. GME 15.00 15.26 2.39 12.87 16.55 %
Gap Inc GPS 23.00 24.94 5.20 19.74 16.51 %
AmerisourceBergen Corp. ABC 77.50 79.73 13.20 66.53 16.49 %
Equifax Inc. EFX 100.00 103.64 17.80 85.84 16.50 %
Boeing Co BA 355.00 358.00 53.05 304.95 16.41 %
Hasbro, Inc. HAS 87.50 89.05 13.80 75.25 16.28 %
SPDR S&P Metals and Mining (ETF) XME 28.00 28.69 4.60 24.09 16.23 %
Marathon Petroleum Corp MPC 62.50 64.84 11.05 53.79 16.19 %
CSX Corporation CSX 65.00 65.85 9.90 55.95 16.18 %
Stanley Black & Decker, Inc. SWK 115.00 115.68 16.70 98.98 16.19 %
Intel Corporation INTC 47.00 48.31 7.85 40.46 16.16 %
JinkoSolar Holding Co., Ltd. JKS 12.00 12.18 1.85 10.33 16.17 %
Chico's FAS, Inc. CHS 5.00 6.16 1.85 4.30 16.14 %
Halliburton Company HAL 30.00 31.28 5.45 25.83 16.14 %
Constellation Brands, Inc. STZ 160.00 164.78 27.00 137.78 16.13 %
Macy's Inc M 23.00 24.88 5.05 19.83 15.99 %
Santander Consumer USA Holdings Inc SC 18.00 18.92 3.40 15.52 15.98 %
Target Corporation TGT 70.00 70.32 9.90 60.42 15.86 %
Berkshire Hathaway Inc. class B B 200.00 200.72 28.05 172.67 15.83 %
Juniper Networks, Inc. JNPR 27.00 27.83 4.50 23.33 15.73 %
LKQ Corporation LKQ 25.00 25.90 4.30 21.60 15.74 %
Norfolk Southern Corp. NSC 165.00 165.35 22.70 142.65 15.67 %
Cardinal Health Inc CAH 47.50 48.67 7.60 41.07 15.66 %
Cboe Global Markets Inc CBOE 95.00 97.15 15.00 82.15 15.64 %
Northrop Grumman Corporation NOC 260.00 264.72 39.80 224.92 15.60 %
Gilead Sciences, Inc. GILD 67.50 68.55 10.15 58.40 15.58 %
T-Mobile Us Inc TMUS 65.00 66.84 10.60 56.24 15.58 %
Rent-A-Center Inc RCII 15.00 16.48 3.50 12.98 15.56 %
CF Industries Holdings, Inc. CF 40.00 41.87 7.25 34.62 15.54 %
Pitney Bowes Inc. PBI 7.00 7.01 0.95 6.06 15.51 %
Jack in the Box Inc. JACK 80.00 80.29 11.00 69.29 15.46 %
VF Corp VFC 80.00 81.79 12.50 69.29 15.46 %
QEP Resources Inc QEP 8.00 8.63 1.70 6.93 15.44 %
Charles Schwab Corp SCHW 45.00 47.48 8.50 38.98 15.44 %
KLA-Tencor Corp KLAC 92.50 93.24 13.10 80.14 15.42 %
Anthem Inc ANTM 260.00 264.66 39.00 225.66 15.22 %
Nucor Corporation NUE 57.50 57.66 7.75 49.91 15.22 %
Barrick Gold Corp (USA) GOLD 10.00 11.78 3.10 8.68 15.21 %
Marinus Pharmaceuticals Inc MRNS 3.00 3.06 0.45 2.60 15.16 %
Visa Inc V 135.00 138.10 20.85 117.25 15.14 %
Baker Hughes A GE Co BHGE 23.00 23.78 3.80 19.98 15.12 %
Texas Instruments Incorporated TXN 95.00 96.67 14.15 82.52 15.12 %
Bristol-Myers Squibb Co BMY 47.00 49.73 8.90 40.83 15.11 %
Linde PLC LIN 160.00 160.91 21.90 139.01 15.10 %
Nordstrom, Inc. JWN 45.00 47.05 7.95 39.10 15.09 %
Costco Wholesale Corporation COST 210.00 212.49 30.00 182.49 15.07 %
TAKEDA PHARMACEUTICAL CO LTD TAK 20.00 20.09 2.70 17.39 15.01 %
Capital One Financial Corp. COF 82.50 83.48 11.70 71.78 14.93 %
Dean Foods Co DF 3.00 4.86 2.25 2.61 14.94 %
Insys Therapeutics Inc INSY 3.00 4.11 1.50 2.61 14.94 %
Masco Corp MAS 30.00 31.00 4.90 26.10 14.94 %
Plains All American Pipeline, L.P. PAA 23.00 23.41 3.40 20.01 14.94 %
Patterson Companies, Inc. PDCO 22.00 22.04 2.90 19.14 14.94 %
Dollar General Corp. DG 110.00 112.92 17.20 95.72 14.92 %
Broadcom Inc AVGO 250.00 258.49 40.90 217.59 14.89 %
Synchrony Financial SYF 25.00 26.56 4.80 21.76 14.89 %
Centurylink Inc CTL 15.00 15.40 2.34 13.06 14.85 %
Tyson Foods, Inc. TSN 60.00 60.05 7.80 52.25 14.83 %
General Motors Company GM 37.00 38.18 5.95 32.23 14.80 %
Harley-Davidson Inc HOG 35.00 36.34 5.85 30.49 14.79 %
Kansas City Southern KSU 105.00 108.48 17.00 91.48 14.78 %
Danaher Corporation DHR 105.00 106.39 14.90 91.49 14.77 %
Bank of America Corp BAC 28.00 29.10 4.70 24.40 14.75 %
Total System Services, Inc. TSS 85.00 86.97 12.90 74.07 14.76 %
Walt Disney Co DIS 110.00 110.64 14.75 95.89 14.71 %
iShares MSCI Turkey ETF TUR 26.00 26.78 4.10 22.68 14.64 %
Valero Energy Corporation VLO 80.00 82.04 12.25 69.79 14.63 %
UnitedHealth Group Inc UNH 260.00 265.76 38.90 226.86 14.61 %
Discover Financial Services DFS 65.00 66.12 9.40 56.72 14.60 %
American Express Company AXP 97.50 99.82 14.70 85.12 14.54 %
Kroger Co KR 27.00 29.33 5.75 23.58 14.50 %
ProShares UltraShort S&P500 (ETF) SDS 38.00 38.69 5.50 33.19 14.49 %
Fiat Chrysler Automobiles NV FCAU 15.00 16.50 3.40 13.10 14.46 %
Tupperware Brands Corporation TUP 35.00 37.18 6.60 30.58 14.45 %
DowDuPont Inc DWDP 55.00 56.27 8.20 48.07 14.42 %
Corning Incorporated GLW 28.00 29.42 4.95 24.47 14.43 %
Credit Suisse Group AG (ADR) CS 12.00 12.19 1.70 10.49 14.39 %
Franco-Nevada Corporation FNV 65.00 69.92 13.10 56.82 14.40 %
iShares MSCI South Korea Index Fund(ETF) EWY 60.00 60.12 7.65 52.47 14.35 %
Viacom, Inc. VIAB 27.50 29.25 5.20 24.05 14.35 %
CBL & Associates Properties, Inc. CBL 2.00 2.35 0.60 1.75 14.29 %
Finisar Corporation FNSR 20.00 21.21 3.70 17.51 14.22 %
State Street Corp STT 70.00 70.59 9.30 61.29 14.21 %
Mosaic Co MOS 30.00 30.97 4.70 26.27 14.20 %
Cummins Inc. CMI 145.00 146.19 19.20 126.99 14.18 %
Canadian Natural Resources Ltd (USA) CNQ 25.00 25.70 3.80 21.90 14.16 %
Market Vectors Russia ETF RSX 20.00 20.28 2.76 17.52 14.16 %
YRC Worldwide Inc YRCW 5.00 5.57 1.19 4.38 14.16 %
BlackRock, Inc. BLK 410.00 413.60 54.30 359.30 14.11 %
SunTrust Banks, Inc. STI 60.00 60.38 7.80 52.58 14.11 %
Delta Air Lines, Inc. DAL 45.00 47.11 7.65 39.46 14.04 %
* Restaurant Brands International Inc. QSR 55.00 57.03 8.80 48.23 14.04 %
Stryker Corporation SYK 165.00 165.88 21.20 144.68 14.04 %
Cemex SAB de CV (ADR) CX 5.00 5.42 1.03 4.39 13.90 %
Helmerich & Payne, Inc. HP 50.00 52.00 8.10 43.90 13.90 %
KKR & Co Inc KKR 20.00 22.16 4.60 17.56 13.90 %
Nutrien Ltd. NTR 50.00 50.82 6.90 43.92 13.84 %
Hi-Crush Partners LP HCLP 4.00 4.37 0.85 3.52 13.80 %
Zoetis Inc ZTS 82.50 84.10 11.60 72.50 13.79 %
Citrix Systems, Inc. CTXS 105.00 108.30 16.00 92.30 13.76 %
HP Inc HPQ 20.00 21.33 3.75 17.58 13.77 %
AbbVie Inc ABBV 87.50 88.70 11.75 76.95 13.71 %
TJX Companies Inc TJX 47.50 48.77 7.00 41.77 13.72 %
Hormel Foods Corp HRL 42.50 42.88 5.50 37.38 13.70 %
Abbott Laboratories ABT 70.00 71.48 9.90 61.58 13.67 %
CVS Health Corp CVS 62.50 64.93 9.95 54.98 13.68 %
Diebold Nixdorf Inc DBD 2.50 3.95 1.75 2.20 13.64 %
Encana Corp (USA) ECA 5.00 6.75 2.35 4.40 13.64 %
Xunlei Ltd XNET 2.50 3.45 1.25 2.20 13.64 %
Darden Restaurants, Inc. DRI 105.00 108.64 16.20 92.44 13.59 %
Union Pacific Corporation UNP 150.00 155.00 22.95 132.05 13.59 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.34 5.60 38.74 13.58 %
Assurant, Inc. AIZ 95.00 95.06 11.40 83.66 13.55 %
Steel Dynamics, Inc. STLD 33.00 34.96 5.90 29.06 13.56 %
Citigroup Inc C 60.00 61.85 9.00 52.85 13.53 %
Home Depot Inc HD 175.00 177.19 23.05 154.14 13.53 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 160.00 162.07 21.10 140.97 13.50 %
Intercontinental Exchange Inc ICE 75.00 75.91 9.80 66.11 13.45 %
Comerica Incorporated CMA 80.00 80.19 9.65 70.54 13.41 %
LyondellBasell Industries NV LYB 85.00 85.79 10.80 74.99 13.35 %
Accenture Plc ACN 145.00 148.97 21.00 127.97 13.31 %
Ball Corporation BLL 50.00 50.74 6.60 44.14 13.28 %
Conagra Brands Inc CAG 20.00 21.46 3.80 17.66 13.25 %
Tailored Brands Inc TLRD 10.00 11.63 2.80 8.83 13.25 %
Amgen, Inc. AMGN 200.00 202.00 25.35 176.65 13.22 %
Symantec Corporation SYMC 18.00 19.80 3.90 15.90 13.21 %
Raytheon Company RTN 160.00 163.74 22.35 141.39 13.16 %
Six Flags Entertainment Corp SIX 60.00 60.02 7.00 53.02 13.16 %
Bunge Ltd BG 50.00 51.89 7.70 44.19 13.15 %
BHP Group Ltd (ADR) BHP 45.00 46.37 6.60 39.77 13.15 %
Phillips 66 PSX 92.50 92.99 11.20 81.79 13.09 %
Starbucks Corporation SBUX 65.00 65.49 8.00 57.49 13.06 %
Carnival Corp CCL 52.50 54.55 8.10 46.45 13.02 %
Las Vegas Sands Corp. LVS 55.00 57.02 8.35 48.67 13.01 %
Morgan Stanley MS 40.00 42.40 7.00 35.40 12.99 %
Uniti Group Inc UNIT 17.50 18.79 3.30 15.49 12.98 %
Automatic Data Processing ADP 130.00 133.23 18.10 115.13 12.92 %
iShares Russell 2000 Growth Index (ETF) IWO 181.00 181.84 21.50 160.34 12.89 %
Banco Bradesco SA (ADR) BBD 10.00 10.94 2.08 8.86 12.87 %
Agilent Technologies Inc A 70.00 71.29 9.25 62.04 12.83 %
General Dynamics Corporation GD 165.00 167.23 21.00 146.23 12.84 %
Analog Devices, Inc. ADI 87.50 89.16 11.60 77.56 12.82 %
C.H. Robinson Worldwide Inc CHRW 85.00 86.95 11.60 75.35 12.81 %
QUALCOMM, Inc. QCOM 52.50 54.30 7.75 46.55 12.78 %
Occidental Petroleum Corporation OXY 65.00 65.14 7.50 57.64 12.77 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.15 4.90 37.25 12.75 %
U.S. Bancorp USB 50.00 50.15 5.80 44.35 12.74 %
Prudential Financial Inc PRU 90.00 90.79 10.95 79.84 12.73 %
Walgreens Boots Alliance Inc WBA 70.00 71.60 9.50 62.10 12.72 %
Dunkin Brands Group Inc DNKN 67.50 69.09 9.20 59.89 12.71 %
Papa John's Int'l, Inc. PZZA 40.00 41.61 6.10 35.51 12.64 %
Cognizant Technology Solutions Corp CTSH 65.00 66.81 9.10 57.71 12.63 %
Comcast Corporation CMCSA 35.00 35.18 4.10 31.08 12.61 %
Technology Select Sector SPDR Fund XLK 64.00 64.25 7.40 56.85 12.58 %
Alaska Air Group, Inc. ALK 62.50 63.96 8.40 55.56 12.49 %
Molson Coors Brewing Co TAP 62.50 64.11 8.50 55.61 12.39 %
Emerson Electric Co. EMR 62.50 63.03 7.40 55.63 12.35 %
Cheesecake Factory Inc CAKE 40.00 44.52 8.90 35.62 12.30 %
TD Ameritrade Holding Corp. AMTD 50.00 54.93 10.40 44.53 12.28 %
Anheuser Busch Inbev NV (ADR) BUD 70.00 73.51 11.15 62.36 12.25 %
Clorox Co CLX 150.00 151.22 17.60 133.62 12.26 %
Celgene Corporation CELG 85.00 85.98 10.25 75.73 12.24 %
Xerox Corp XRX 23.00 23.38 2.89 20.49 12.25 %
Novo Nordisk A/S (ADR) NVO 47.00 48.18 6.30 41.88 12.23 %
PNC Financial Services Group Inc PNC 120.00 124.63 17.70 106.93 12.22 %
Michaels Companies Inc MIK 15.00 15.47 2.10 13.37 12.19 %
Campbell Soup Company CPB 35.00 35.40 4.20 31.20 12.18 %
Assured Guaranty Ltd. AGO 38.00 39.69 5.80 33.89 12.13 %
Schlumberger Limited. SLB 42.50 43.95 6.05 37.90 12.14 %
Fortive Corp FTV 70.00 71.68 9.25 62.43 12.13 %
International Paper Co IP 45.00 45.75 5.60 40.15 12.08 %
Plains GP Holdings LP PAGP 22.00 23.33 3.70 19.63 12.07 %
WisdomTree Japan Total Dividend DXJ 49.00 49.03 5.30 43.73 12.05 %
Consumer Discretionary SPDR (ETF) XLY 105.00 105.24 11.50 93.74 12.01 %
WisdomTree India Earnings EPI 24.00 24.08 2.65 21.43 11.99 %
American International Group Inc AIG 40.00 43.37 7.65 35.72 11.98 %
Nokia Oyj (ADR) NOK 5.00 5.96 1.50 4.46 11.98 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.00 40.53 4.80 35.73 11.95 %
Yum! Brands, Inc. YUM 90.00 92.06 11.65 80.41 11.93 %
Oracle Corporation ORCL 47.00 48.97 6.95 42.02 11.85 %
Allstate Corp ALL 85.00 85.88 9.85 76.03 11.80 %
Hewlett Packard Enterprise Co HPE 13.00 14.47 2.84 11.63 11.78 %
Bank of New York Mellon Corp BK 50.00 52.61 7.85 44.76 11.71 %
American Tower Corp AMT 160.00 164.70 21.40 143.30 11.65 %
Rio Tinto plc (ADR) RIO 50.00 50.31 5.50 44.81 11.58 %
Garmin Ltd. GRMN 65.00 67.41 9.15 58.26 11.57 %
CME Group Inc CME 185.00 186.44 20.50 165.94 11.49 %
MGIC Investment Corp. MTG 10.00 11.64 2.67 8.97 11.48 %
Zayo Group Holdings Inc ZAYO 25.00 27.43 5.00 22.43 11.46 %
Hartford Financial Services Group Inc HIG 45.00 46.23 5.85 40.38 11.44 %
Edison International EIX 52.50 54.22 7.10 47.12 11.42 %
Wells Fargo & Co WFC 47.50 49.88 7.25 42.63 11.42 %
Walmart Inc WMT 95.00 97.50 12.20 85.30 11.37 %
Barnes & Noble, Inc. BKS 5.00 6.19 1.70 4.49 11.36 %
Regions Financial Corp RF 15.00 15.59 2.12 13.47 11.36 %
Sprint Corp S 5.00 6.04 1.55 4.49 11.36 %
Suncor Energy Inc. (USA) SU 30.00 31.54 4.60 26.94 11.36 %
Colgate-Palmolive Company CL 60.00 61.76 7.85 53.91 11.30 %
Kimberly Clark Corp KMB 115.00 115.32 12.00 103.32 11.30 %
Honeywell International Inc. HON 135.00 139.82 18.50 121.32 11.28 %
United Parcel Service, Inc. UPS 100.00 102.71 12.85 89.86 11.28 %
Cisco Systems, Inc. CSCO 43.00 44.80 6.15 38.65 11.25 %
J M Smucker Co SJM 100.00 105.00 15.10 89.90 11.23 %
Hanesbrands Inc. HBI 13.00 14.59 2.90 11.69 11.21 %
3M Co MMM 190.00 192.31 21.45 170.86 11.20 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 35.00 36.38 4.90 31.48 11.18 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 22.71 23.07 2.64 20.43 11.16 %
Johnson Controls International PLC JCI 30.00 32.55 5.55 27.00 11.11 %
Pandora Media Inc P 7.00 8.40 2.10 6.30 11.11 %
Wendys Co WEN 15.00 16.71 3.20 13.51 11.03 %
UltraShort Lehman 20+ Trsy ProShares TBT 35.00 35.84 4.30 31.54 10.97 %
Arconic Inc ARNC 15.00 17.08 3.55 13.53 10.86 %
Medtronic PLC MDT 85.00 87.02 10.35 76.67 10.86 %
Merck & Co., Inc. MRK 75.00 75.85 8.20 67.65 10.86 %
Genuine Parts Company GPC 95.00 96.80 11.10 85.70 10.85 %
JPMorgan Chase & Co. JPM 100.00 102.94 12.70 90.24 10.82 %
Eli Lilly And Co LLY 115.00 117.11 13.30 103.81 10.78 %
Lockheed Martin Corporation LMT 270.00 279.81 36.00 243.81 10.74 %
SPDR S&P 500 ETF Trust SPY 260.00 262.93 28.17 234.76 10.75 %
PPG Industries, Inc. PPG 100.00 104.32 14.00 90.32 10.72 %
General Mills, Inc. GIS 42.50 43.25 4.85 38.40 10.68 %
Kellogg Company K 57.50 58.69 6.70 51.99 10.60 %
Progressive Corp PGR 62.50 63.31 6.80 56.51 10.60 %
Illinois Tool Works Inc. ITW 130.00 132.17 14.50 117.67 10.48 %
SPDR S&P MidCap 400 ETF MDY 325.00 325.68 31.50 294.18 10.48 %
ONEOK, Inc. OKE 62.50 62.59 6.00 56.59 10.44 %
Industrial Select Sector SPDR Fund XLI 68.00 68.73 7.15 61.58 10.43 %
Cypress Semiconductor Corporation CY 10.00 12.76 3.70 9.06 10.38 %
SPDR KBW Regional Banking (ETF) KRE 52.00 52.82 5.70 47.12 10.36 %
Apollo Global Management LLC APO 25.00 27.16 4.50 22.66 10.33 %
Invesco Ltd. IVZ 18.00 18.72 2.40 16.32 10.29 %
Mcdonald's Corp MCD 180.00 184.56 21.30 163.26 10.25 %
iShares MSCI Japan ETF EWJ 53.00 53.19 5.10 48.09 10.21 %
Baxter International Inc BAX 67.50 69.68 8.40 61.28 10.15 %
Chevron Corporation CVX 110.00 112.39 12.50 99.89 10.12 %
Infosys Ltd ADR INFY 10.00 10.54 1.45 9.09 10.07 %
Kinder Morgan Inc KMI 17.00 17.63 2.18 15.45 10.03 %
Metlife Inc MET 42.50 44.88 6.25 38.63 10.02 %
PepsiCo, Inc. PEP 110.00 110.03 10.05 99.98 10.02 %
iShares MSCI Germany Index Fund (ETF) EWG 26.00 26.19 2.55 23.64 9.98 %
Public Storage PSA 200.00 201.53 19.70 181.83 9.99 %
Travelers Companies Inc TRV 120.00 122.41 13.30 109.11 9.98 %
Vanguard Emerging Markets Stock Index Fd VWO 39.00 39.87 4.40 35.47 9.95 %
MBIA Inc. MBI 8.00 9.36 2.08 7.28 9.89 %
Philip Morris International Inc. PM 72.50 72.83 6.85 65.98 9.88 %
Redfin Corp RDFN 15.00 16.16 2.50 13.66 9.85 %
Eaton Corporation PLC ETN 70.00 70.44 6.70 63.74 9.82 %
Mondelez International Inc MDLZ 42.00 43.15 4.90 38.25 9.80 %
Financial Select Sector SPDR Fund XLF 25.00 25.71 2.94 22.77 9.79 %
Pfizer Inc. PFE 42.00 42.27 4.00 38.27 9.75 %
Johnson & Johnson JNJ 125.00 128.92 14.95 113.97 9.68 %
Dover Corp DOV 75.00 79.29 10.90 68.39 9.67 %
Interpublic Group of Companies Inc IPG 20.00 21.64 3.40 18.24 9.65 %
AFLAC Incorporated AFL 45.00 47.41 6.35 41.06 9.60 %
SPDR Dow Jones Industrial Average ETF DIA 240.00 244.09 25.05 219.04 9.57 %
SYSCO Corporation SYY 60.00 62.67 7.90 54.77 9.55 %
Hershey Co HSY 105.00 108.28 12.35 95.93 9.45 %
Viper Energy Partners LP VNOM 28.00 29.98 4.40 25.58 9.46 %
Materials Select Sector SPDR XLB 52.00 52.77 5.20 47.57 9.31 %
SPDR Gold Trust (ETF) GLD 121.00 121.41 10.70 110.71 9.29 %
BP plc (ADR) BP 40.00 40.08 3.40 36.68 9.07 %
Targa Resources Corp TRGP 40.00 42.28 5.60 36.68 9.05 %
SPDR EURO STOXX 50 ETF FEZ 34.00 34.17 2.96 31.21 8.94 %
Sirius XM Holdings Inc SIRI 5.00 5.86 1.27 4.59 8.93 %
AT&T Inc. T 30.00 30.60 3.05 27.55 8.89 %
Sempra Energy SRE 110.00 112.35 11.30 101.05 8.86 %
iShares MSCI Emerging Markets Indx (ETF) EEM 40.00 40.85 4.10 36.75 8.84 %
Procter & Gamble Co PG 90.00 90.44 7.75 82.69 8.84 %
International Business Machines Corp. IBM 120.00 122.51 12.00 110.51 8.59 %
iShares Russell 2000 Index (ETF) IWM 140.00 144.94 16.00 128.94 8.58 %
Vodafone Group Plc (ADR) VOD 18.00 19.18 2.60 16.58 8.56 %
Health Care SPDR (ETF) XLV 89.00 89.48 7.50 81.98 8.56 %
BB&T Corporation BBT 47.00 49.15 5.80 43.35 8.42 %
Kraft Heinz Co KHC 45.00 47.29 5.70 41.59 8.20 %
Waste Management, Inc. WM 92.50 94.90 9.40 85.50 8.19 %
Verizon Communications Inc. VZ 55.00 56.99 6.10 50.89 8.08 %
Omnicom Group Inc. OMC 72.50 74.43 7.30 67.13 8.00 %
Crown Castle International Corp CCI 105.00 109.19 11.90 97.29 7.92 %
KeyCorp KEY 15.00 16.90 3.00 13.90 7.91 %
Enbridge Inc (USA) ENB 35.00 35.65 3.20 32.45 7.86 %
Paychex, Inc. PAYX 67.50 69.41 6.80 62.61 7.81 %
CurrencyShares Euro Trust FXE 108.00 108.44 8.25 100.19 7.80 %
Archer Daniels Midland Co ADM 40.00 43.57 6.45 37.12 7.76 %
Energy Select Sector SPDR (ETF) XLE 62.00 62.44 4.90 57.54 7.75 %
Exxon Mobil Corporation XOM 70.00 71.91 6.95 64.96 7.76 %
MPLX LP MPLX 33.00 33.23 2.60 30.63 7.74 %
The Coca-Cola Co KO 47.00 47.73 4.10 43.63 7.72 %
Williams Companies Inc WMB 25.00 26.16 2.94 23.22 7.67 %
Fastenal Company FAST 57.50 59.15 5.70 53.45 7.58 %
NextEra Energy Inc NEE 175.00 177.41 14.70 162.71 7.55 %
Vale SA (ADR) VALE 12.00 14.46 3.30 11.16 7.53 %
AstraZeneca plc (ADR) AZN 35.00 36.27 3.70 32.57 7.46 %
Blackstone Group LP BX 30.00 32.59 4.65 27.94 7.37 %
First Data Corp FDC 23.00 23.07 1.65 21.42 7.38 %
Simon Property Group Inc SPG 170.00 173.31 15.00 158.31 7.38 %
Novartis AG (ADR) NVS 87.50 88.31 6.80 81.51 7.35 %
Zions Bancorp ZION 45.00 46.53 4.55 41.98 7.19 %
American Electric Power Company Inc AEP 75.00 76.38 6.40 69.98 7.17 %
Vanguard REIT Index Fund VNQ 79.00 79.19 5.40 73.79 7.06 %
SPDR S&P Homebuilders (ETF) XHB 34.00 34.66 2.90 31.76 7.05 %
SPDR KBW Bank (ETF) KBE 42.00 42.24 3.00 39.24 7.03 %
Duke Energy Corp DUK 85.00 85.63 6.20 79.43 7.01 %
SPDR S&P Retail (ETF) XRT 43.00 43.75 3.50 40.25 6.83 %
Exelon Corporation EXC 45.00 46.26 4.10 42.16 6.74 %
Enterprise Products Partners L.P. EPD 27.00 27.41 2.10 25.31 6.68 %
Weyerhaeuser Co WY 23.00 24.56 3.00 21.56 6.68 %
Macquarie Infrastructure Corp MIC 40.00 41.11 3.50 37.61 6.35 %
iShares MSCI United Kingdom Index (ETF) EWU 30.00 30.62 2.40 28.22 6.31 %
iShares US Real Estate ETF IYR 79.00 79.42 5.10 74.32 6.30 %
Altria Group Inc MO 42.50 44.99 5.00 39.99 6.28 %
Dominion Energy Inc D 67.50 68.61 5.00 63.61 6.12 %
Consumer Staples Select Sect. SPDR (ETF) XLP 51.00 51.98 3.90 48.08 6.07 %
Red Hat Inc RHT 175.00 175.50 10.50 165.00 6.06 %
Royal Dutch Shell plc (ADR) A 57.50 59.62 5.40 54.22 6.05 %
FirstEnergy Corp. FE 37.00 38.76 3.80 34.96 5.84 %
GlaxoSmithKline plc (ADR) GSK 37.00 38.98 4.00 34.98 5.77 %
Ventas, Inc. VTR 60.00 61.72 5.00 56.72 5.78 %
New York Community Bancorp, Inc. NYCB 10.00 10.56 1.10 9.46 5.71 %
Southern Co SO 47.00 47.12 2.64 44.48 5.67 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 120.00 120.31 6.75 113.56 5.67 %
Buckeye Partners, L.P. BPL 30.00 31.03 2.60 28.43 5.52 %
Akorn, Inc. AKRX 3.50 3.67 0.35 3.32 5.42 %
Utilities SPDR (ETF) XLU 53.00 53.24 2.95 50.29 5.39 %
Twenty-First Century Fox Inc FOXA 47.00 48.71 4.10 44.61 5.36 %
ADT Inc ADT 5.00 7.15 2.40 4.75 5.26 %
Pattern Energy Group Inc PEGI 20.00 20.05 1.05 19.00 5.26 %
Realty Income Corp O 62.50 64.79 5.30 59.49 5.06 %
Fifth Third Bancorp FITB 27.00 27.57 1.82 25.75 4.85 %
Magellan Midstream Partners, L.P. MMP 60.00 61.04 3.80 57.24 4.82 %
TiVo Corp TIVO 10.00 11.10 1.55 9.55 4.71 %
Altice USA Inc ATUS 17.00 18.74 2.50 16.24 4.68 %
Ares Capital Corporation ARCC 15.00 15.99 1.65 14.34 4.60 %
Omega Healthcare Investors Inc OHI 37.00 37.96 2.55 35.41 4.49 %
Thomson Reuters Corp TRI 50.00 50.68 2.80 47.88 4.43 %
HSBC Holdings plc (ADR) HSBC 40.00 41.38 2.99 38.39 4.19 %
PPL Corp PPL 28.00 29.88 3.00 26.88 4.17 %
Vuzix Corp VUZI 2.50 4.60 2.20 2.40 4.17 %
Alerian MLP AMLP 9.00 9.60 0.95 8.65 4.11 %
iShares MSCI EAFE Index Fund (ETF) EFA 61.00 61.12 2.50 58.62 4.05 %
Nielsen Holdings PLC NLSN 23.00 24.82 2.65 22.17 3.74 %
Twenty-First Century Fox, Inc. FOX 47.00 48.40 3.00 45.40 3.52 %
iShares Barclays 7-10 Year Trasry Bnd Fd IEF 103.00 103.79 3.70 100.09 2.91 %
Coty Inc COTY 5.00 7.23 2.37 4.86 2.88 %
PowerShares DB US Dollar Index Bullish UUP 25.00 25.58 1.26 24.32 2.80 %
Brookfield Property Partners LP BPY 15.00 17.30 2.70 14.60 2.74 %
B&G Foods, Inc. BGS 27.50 28.47 1.65 26.82 2.54 %
Itau Unibanco Holding SA (ADR) ITUB 8.00 9.76 1.95 7.81 2.43 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 106.00 106.70 3.10 103.60 2.32 %
Host Hotels and Resorts Inc HST 15.00 17.27 2.60 14.67 2.25 %
JPMorgan Alerian MLP Index ETN AMJ 24.00 24.38 0.90 23.48 2.24 %
Ford Motor Company F 7.00 8.50 1.65 6.85 2.19 %
Annaly Capital Management, Inc. NLY 10.00 10.24 0.45 9.79 2.09 %
iShares IBoxx $ Invest Grade Corp Bd Fd LQD 114.00 114.37 2.30 112.07 1.72 %
iShares Barclays 1-3 Year Treasry Bnd Fd SHY 83.00 83.58 1.85 81.73 1.55 %
Iron Mountain Inc IRM 35.00 35.57 1.10 34.47 1.54 %
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.