In the Money Covered Calls for 01/22/2021 - 48 DTE

Below you find the list of in the money covered calls for the given expiration date. Included are all itm covered call plays from our database that yield more than 1% until expiration.

Company Stock Strike Close Bid on Option Break even Return if called
AURORA CANNABIS INC. ACB 11,00 11,22 2,50 8,72 26,15 %
Blink Charging Co BLNK 22,50 22,70 4,60 18,10 24,32 %
GameStop Corp. GME 16,00 16,12 3,25 12,87 24,32 %
AMC Entertainment Holdings Inc AMC 3,50 3,63 0,81 2,82 24,11 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 11,00 11,33 2,23 9,10 20,88 %
Nio Inc - ADR NIO 45,00 45,34 7,85 37,49 20,03 %
Moderna Inc MRNA 155,00 157,27 26,60 130,67 18,62 %
Novavax, Inc. NVAX 129,00 129,12 18,55 110,57 16,67 %
Plug Power Inc PLUG 23,50 23,84 3,30 20,54 14,41 %
Overstock.com Inc OSTK 62,50 62,90 8,00 54,90 13,84 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 87,50 87,71 10,40 77,31 13,18 %
APHRIA INC APHA 8,00 8,42 1,35 7,07 13,15 %
Bed Bath & Beyond Inc. BBBY 19,50 19,56 2,26 17,30 12,72 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 17,00 17,41 2,31 15,10 12,60 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 11,00 11,27 1,50 9,77 12,59 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 30,50 30,90 3,80 27,10 12,55 %
Coty Inc COTY 7,50 7,53 0,85 6,68 12,28 %
BlackBerry Ltd BB 7,00 7,46 1,21 6,25 12,00 %
Norwegian Cruise Line Holdings Ltd NCLH 25,00 25,42 3,05 22,37 11,76 %
Carnival Corp CCL 22,50 22,88 2,74 20,14 11,72 %
Direxion Daily Small Cap Bear 3X Shares TZA 8,50 8,56 0,95 7,61 11,70 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 109,50 109,74 11,65 98,09 11,63 %
American Airlines Group Inc AAL 16,00 16,08 1,71 14,37 11,34 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 67,00 67,34 7,15 60,19 11,32 %
Direxion Energy Bull 3X Shares ERX 14,50 14,68 1,65 13,03 11,28 %
Terra Nova Holding Ltd (Bermuda) TNA 54,50 54,61 5,55 49,06 11,09 %
ProShares UltraPro QQQ TQQQ 165,50 165,50 16,10 149,40 10,78 %
Nordstrom, Inc. JWN 29,50 29,52 2,86 26,66 10,65 %
Direxion Daily Financial Bull 3X Shares FAS 55,00 55,01 5,30 49,71 10,64 %
Direxion Daily Brazil Bull 3X Shares BRZU 106,00 106,02 10,15 95,87 10,57 %
Crispr Therapeutics AG CRSP 140,00 140,44 13,80 126,64 10,55 %
ProShares UltraPro Short QQQ SQQQ 16,50 16,86 1,93 14,93 10,48 %
Continental Resources, Inc. CLR 16,00 16,05 1,55 14,50 10,34 %
Pinduoduo Inc - ADR PDD 145,00 145,16 13,60 131,56 10,22 %
Dave & Buster's Entertainment Inc PLAY 26,00 26,34 2,75 23,59 10,22 %
Penn National Gaming, Inc PENN 71,50 71,67 6,75 64,92 10,14 %
Apache Corporation APA 13,50 13,74 1,47 12,27 10,02 %
Fastly Inc FSLY 82,50 82,81 7,80 75,01 9,99 %
Direxion Technology Bear 3X Shares TECS 10,00 10,04 0,95 9,10 9,95 %
ProShares VIX Short-Term Futures ETF VIXY 14,00 14,26 1,50 12,76 9,72 %
Direxion Daily Gold Miners Bear 3X Shares DUST 21,00 21,18 2,03 19,15 9,66 %
Canadian Solar Inc. CSIQ 40,00 40,39 3,90 36,49 9,62 %
Camping World Holdings Inc CWH 30,00 30,21 2,80 27,41 9,45 %
Peloton Interactive Inc PTON 116,00 116,20 10,05 106,15 9,28 %
Carvana Co CVNA 227,50 227,91 19,65 208,26 9,24 %
Occidental Petroleum Corporation OXY 16,00 16,39 1,71 14,68 8,99 %
Caesars Entertainment Inc CZR 71,00 71,15 6,00 65,15 8,98 %
Chewy Inc CHWY 72,50 72,65 6,10 66,55 8,94 %
Pinterest Inc PINS 69,50 69,69 5,80 63,89 8,78 %
Groupon Inc GRPN 31,50 31,86 2,87 28,99 8,66 %
Direxion Daily China Bull 3x Shares YINN 20,00 20,26 1,85 18,41 8,64 %
Inovio Pharmaceuticals Inc INO 12,00 12,50 1,45 11,05 8,60 %
Beyond Meat Inc BYND 139,00 139,35 11,30 128,05 8,55 %
Direxion Daily Financial Bear 3X Shares FAZ 8,00 8,12 0,75 7,37 8,55 %
Mongodb Inc MDB 270,00 271,58 22,70 248,88 8,49 %
LYFT Inc LYFT 43,00 43,10 3,45 39,65 8,45 %
Coupa Software Inc COUP 317,50 319,08 26,00 293,08 8,33 %
Marathon Oil Corporation MRO 6,00 6,18 0,64 5,54 8,30 %
Docusign Inc DOCU 230,00 231,01 18,60 212,41 8,28 %
Eastman Kodak Company KODK 7,00 7,22 0,75 6,47 8,19 %
Canopy Growth Corporation CGC 28,50 28,60 2,25 26,35 8,16 %
Macy's Inc M 11,00 11,23 1,06 10,17 8,16 %
Gap Inc GPS 21,00 21,20 1,76 19,44 8,02 %
HollyFrontier Corp HFC 26,50 26,89 2,35 24,54 7,99 %
First Solar, Inc. FSLR 88,50 88,83 6,70 82,13 7,76 %
3D Systems Corporation DDD 10,00 10,14 0,85 9,29 7,64 %
ProShares Trust UPRO 71,50 71,83 5,40 66,43 7,63 %
Etsy Inc ETSY 152,50 154,74 13,00 141,74 7,59 %
Hess Corp. HES 51,00 51,01 3,55 47,46 7,46 %
Halliburton Company HAL 18,00 18,02 1,25 16,77 7,33 %
First Majestic Silver Corp. AG 11,00 11,02 0,76 10,26 7,21 %
Ambarella Inc AMBA 88,00 88,49 6,30 82,19 7,07 %
Biogen Inc BIIB 242,50 244,19 17,70 226,49 7,07 %
Pioneer Natural Resources Co PXD 105,00 105,36 7,30 98,06 7,08 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 56,00 56,30 4,00 52,30 7,07 %
Devon Energy Corp DVN 15,00 15,31 1,29 14,02 6,99 %
iRobot Corporation IRBT 78,00 78,10 5,20 72,90 7,00 %
Energy Transfer LP ET 6,50 6,54 0,46 6,08 6,91 %
IQIYI Inc IQ 22,50 22,84 1,79 21,05 6,91 %
Lululemon Athletica Inc LULU 375,00 375,41 24,55 350,86 6,88 %
Boeing Co BA 235,00 237,35 17,45 219,90 6,87 %
Crowdstrike Holdings Inc CRWD 160,00 161,17 11,45 149,72 6,87 %
EOG Resources Inc EOG 48,00 48,17 3,25 44,92 6,86 %
Community Health Systems Inc CYH 7,50 7,92 0,90 7,02 6,84 %
Fluor Corporation (NEW) FLR 17,50 17,98 1,60 16,38 6,84 %
Cloudera Inc CLDR 11,50 11,59 0,82 10,77 6,78 %
Canada Goose Holdings inc. GOOS 32,00 32,15 2,18 29,97 6,77 %
MGM Resorts International MGM 29,50 29,92 2,29 27,63 6,77 %
Marathon Petroleum Corp MPC 41,00 41,01 2,59 38,42 6,72 %
Phillips 66 PSX 65,00 65,02 4,10 60,92 6,70 %
Guggenheim Solar ETF TAN 81,00 81,13 5,20 75,93 6,68 %
Momo Inc (ADR) MOMO 13,50 13,82 1,15 12,67 6,55 %
Freeport-McMoRan Inc FCX 24,00 24,38 1,82 22,56 6,38 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 10,50 10,56 0,69 9,87 6,38 %
Ciena Corporation CIEN 46,50 46,52 2,80 43,72 6,36 %
Mercadolibre Inc MELI 1.555,00 1.560,00 98,00 1.462,00 6,36 %
Micron Technology, Inc. MU 69,50 69,90 4,55 65,35 6,35 %
Match Group Inc MTCH 140,00 140,13 8,45 131,68 6,32 %
Concho Resources Inc CXO 59,50 59,98 4,00 55,98 6,29 %
FedEx Corporation FDX 292,50 292,70 17,50 275,20 6,29 %
JD.Com Inc(ADR) JD 86,00 86,27 5,35 80,92 6,28 %
Netflix Inc NFLX 497,50 497,72 29,50 468,22 6,25 %
NVIDIA Corporation NVDA 535,00 536,12 32,60 503,52 6,25 %
Pfizer Inc. PFE 40,00 40,10 2,44 37,66 6,21 %
Fossil Group Inc FOSL 11,00 11,21 0,85 10,36 6,18 %
Nokia Oyj (ADR) NOK 4,00 4,02 0,25 3,77 6,10 %
Cree, Inc. CREE 91,50 91,76 5,50 86,26 6,07 %
Lennar Corporation LEN 75,00 75,41 4,70 70,71 6,07 %
Okta Inc OKTA 240,00 242,23 15,95 226,28 6,06 %
Atlassian Corporation PLC TEAM 225,00 226,19 13,90 212,29 5,99 %
Applied Optoelectronics Inc AAOI 8,00 8,20 0,65 7,55 5,96 %
Expedia Group Inc EXPE 127,00 127,45 7,60 119,85 5,97 %
General Electric Company GE 10,50 10,60 0,69 9,91 5,95 %
Papa John's Int'l, Inc. PZZA 81,00 81,06 4,60 76,46 5,94 %
Lumentum Holdings Inc LITE 87,50 87,96 5,30 82,66 5,86 %
General Motors Company GM 44,00 44,11 2,49 41,62 5,72 %
Cleveland-Cliffs Inc CLF 11,50 11,99 1,11 10,88 5,70 %
Harley-Davidson Inc HOG 39,00 39,50 2,60 36,90 5,69 %
Mosaic Co MOS 21,00 21,22 1,35 19,87 5,69 %
PulteGroup, Inc. PHM 43,00 43,16 2,45 40,71 5,63 %
ArcelorMittal SA (ADR) MT 20,00 20,40 1,46 18,94 5,60 %
EXACT Sciences Corporation EXAS 130,00 130,73 7,60 123,13 5,58 %
Kohl's Corporation KSS 38,50 38,64 2,17 36,47 5,57 %
HUYA Inc - ADR HUYA 19,00 19,40 1,40 18,00 5,56 %
Lumber Liquidators Holdings Inc LL 28,50 28,75 1,75 27,00 5,56 %
ProShares Short VIX Short-Term Futures ETF SVXY 41,00 41,08 2,23 38,85 5,53 %
Barrick Gold Corp (USA) GOLD 23,50 23,61 1,33 22,28 5,48 %
Infinera Corp. INFN 8,50 8,56 0,50 8,06 5,46 %
Advanced Micro Devices, Inc. AMD 92,00 92,31 5,05 87,26 5,43 %
Align Technology, Inc. ALGN 510,00 511,87 27,90 483,97 5,38 %
National-Oilwell Varco, Inc. NOV 13,00 13,44 1,10 12,34 5,35 %
Lam Research Corporation LRCX 482,50 484,07 26,00 458,07 5,33 %
Alliance Data Systems Corporation ADS 82,00 82,46 4,60 77,86 5,32 %
Cirrus Logic, Inc. CRUS 79,50 79,68 4,20 75,48 5,33 %
Five Below Inc FIVE 162,50 162,85 8,50 154,35 5,28 %
Goodyear Tire & Rubber Co GT 10,00 10,50 1,00 9,50 5,26 %
D. R. Horton Inc DHI 72,00 72,36 3,95 68,41 5,25 %
Marriott International Inc MAR 132,00 132,38 6,95 125,43 5,24 %
Capital One Financial Corp. COF 91,00 91,29 4,80 86,49 5,21 %
Adobe Inc ADBE 482,50 484,65 25,90 458,75 5,18 %
GoPro Inc GPRO 8,00 8,12 0,51 7,61 5,12 %
Intel Corporation INTC 51,00 51,02 2,51 48,51 5,13 %
Delta Air Lines, Inc. DAL 42,00 42,96 3,00 39,96 5,11 %
LyondellBasell Industries NV LYB 85,50 85,65 4,30 81,35 5,10 %
ON Semiconductor Corp ON 29,00 29,10 1,50 27,60 5,07 %
Chevron Corporation CVX 89,50 89,84 4,65 85,19 5,06 %
Exxon Mobil Corporation XOM 40,00 40,23 2,15 38,08 5,06 %
Booking Holdings Inc BKNG 2.095,00 2.097,40 103,00 1.994,40 5,04 %
ACADIA Pharmaceuticals Inc. ACAD 53,00 53,29 2,80 50,49 4,97 %
ONEOK, Inc. OKE 38,00 38,50 2,30 36,20 4,97 %
Energy Select Sector SPDR (ETF) XLE 38,50 38,54 1,86 36,68 4,96 %
Facebook Inc FB 280,00 281,69 14,90 266,79 4,95 %
Constellium SE CSTM 13,00 13,04 0,65 12,39 4,92 %
KLA Corp KLAC 257,50 257,66 12,20 245,46 4,91 %
iShares Silver Trust (ETF) SLV 22,00 22,43 1,46 20,97 4,91 %
Autodesk, Inc. ADSK 275,00 277,34 15,15 262,19 4,89 %
Amarin Corporation plc (ADR) AMRN 4,50 4,94 0,65 4,29 4,90 %
Baidu Inc (ADR) BIDU 144,00 144,12 6,80 137,32 4,86 %
FireEye Inc FEYE 15,00 15,30 0,99 14,31 4,82 %
Hecla Mining Company HL 5,00 5,08 0,31 4,77 4,82 %
Dow Inc DOW 53,50 53,60 2,55 51,05 4,80 %
Jabil Inc JBL 39,50 39,54 1,85 37,69 4,80 %
Amazon.com, Inc. AMZN 3.185,00 3.188,66 149,20 3.039,46 4,79 %
American Express Company AXP 123,00 123,11 5,70 117,41 4,76 %
Burlington Stores Inc BURL 227,50 229,25 12,10 217,15 4,77 %
Bausch Health Companies Inc BHC 19,00 19,24 1,10 18,14 4,74 %
Morgan Stanley MS 64,00 64,07 2,97 61,10 4,75 %
QUALCOMM, Inc. QCOM 149,00 149,85 7,60 142,25 4,75 %
Apollo Global Management Inc APO 46,50 46,60 2,20 44,40 4,73 %
BP plc (ADR) BP 21,00 21,37 1,32 20,05 4,74 %
Cameco Corp (USA) CCJ 10,00 10,09 0,54 9,55 4,71 %
Intuitive Surgical, Inc. ISRG 757,50 759,02 35,60 723,42 4,71 %
ProShares Trust SPXU 6,00 6,38 0,65 5,73 4,71 %
Editas Medicine Inc EDIT 33,00 33,23 1,70 31,53 4,66 %
Cheniere Energy, Inc. LNG 58,00 58,32 2,90 55,42 4,66 %
Dicks Sporting Goods Inc DKS 56,50 57,00 3,00 54,00 4,63 %
Marvell Technology Group Ltd. MRVL 45,00 45,42 2,41 43,01 4,63 %
ProShares UltraShort S&P500 (ETF) SDS 13,00 13,04 0,62 12,42 4,63 %
ProShares Ultra S&P500 (ETF) SSO 87,00 87,35 4,20 83,15 4,63 %
Arista Networks Inc ANET 267,50 269,70 13,90 255,80 4,57 %
Best Buy Co Inc BBY 106,00 106,53 5,15 101,38 4,56 %
Ultra DJ-AIG Crude Oil ProShares UCO 32,00 32,49 1,88 30,61 4,54 %
Dropbox Inc DBX 20,00 20,24 1,10 19,14 4,49 %
eBay Inc EBAY 50,00 50,28 2,43 47,85 4,49 %
Alibaba Group Holding Ltd - ADR BABA 265,00 266,91 13,25 253,66 4,47 %
Illumina, Inc. ILMN 345,00 346,21 16,00 330,21 4,48 %
Kinross Gold Corporation (USA) KGC 7,00 7,30 0,60 6,70 4,48 %
PNC Financial Services Group Inc PNC 141,00 141,25 6,30 134,95 4,48 %
AstraZeneca plc (ADR) AZN 52,50 52,81 2,55 50,26 4,46 %
Centene Corp CNC 63,50 63,68 2,89 60,79 4,46 %
Ford Motor Company F 9,00 9,21 0,59 8,62 4,41 %
NXP Semiconductors NV NXPI 157,50 158,81 7,95 150,86 4,40 %
Chipotle Mexican Grill, Inc. CMG 1.307,50 1.308,10 55,60 1.252,50 4,39 %
Plains All American Pipeline, L.P. PAA 8,50 8,99 0,85 8,14 4,37 %
Anheuser Busch Inbev NV (ADR) BUD 68,50 68,90 3,25 65,65 4,34 %
Cigna Corp CI 212,50 213,39 9,75 203,64 4,35 %
ASML Holding NV (ADR) ASML 450,00 452,36 21,00 431,36 4,32 %
Newmont Corporation NEM 59,50 59,52 2,48 57,04 4,31 %
iShares MSCI Brazil Index (ETF) EWZ 35,00 35,49 1,93 33,56 4,29 %
Applied Materials, Inc. AMAT 86,00 86,12 3,65 82,47 4,28 %
Fox Corp FOXA 30,00 30,32 1,55 28,77 4,28 %
International Paper Co IP 48,00 48,24 2,20 46,04 4,26 %
DuPont de Nemours Inc DD 64,00 64,18 2,78 61,40 4,23 %
Hartford Financial Services Group Inc HIG 45,50 45,85 2,20 43,65 4,24 %
Liberty Global Inc LBTYK 23,50 23,55 1,00 22,55 4,24 %
Mattel Inc MAT 15,50 15,57 0,70 14,87 4,24 %
iShares Dow Jones US Home Const. (ETF) ITB 55,00 55,42 2,65 52,77 4,23 %
Paypal Holdings Inc PYPL 212,50 214,68 10,80 203,88 4,23 %
Molson Coors Beverage Co TAP 46,50 46,67 2,05 44,62 4,21 %
Alerian MLP AMLP 27,00 27,32 1,40 25,92 4,17 %
Cabot Oil & Gas Corporation COG 15,50 15,93 1,05 14,88 4,17 %
CarMax, Inc KMX 96,00 96,26 4,10 92,16 4,17 %
Eli Lilly And Co LLY 144,00 144,10 5,85 138,25 4,16 %
Bank of America Corp BAC 28,50 28,91 1,54 27,37 4,13 %
HCA Healthcare Inc HCA 152,50 152,76 6,30 146,46 4,12 %
Apple Inc. AAPL 122,00 122,94 5,75 117,19 4,10 %
AutoZone, Inc. AZO 1.152,50 1.153,14 46,10 1.107,04 4,11 %
Nutanix Inc NTNX 27,50 27,96 1,54 26,42 4,09 %
Constellation Brands, Inc. STZ 207,50 209,99 10,60 199,39 4,07 %
Citrix Systems, Inc. CTXS 127,00 127,87 5,80 122,07 4,04 %
Herbalife Nutrition Ltd HLF 49,50 49,73 2,15 47,58 4,04 %
Metlife Inc MET 47,50 47,72 2,05 45,67 4,01 %
AmerisourceBergen Corp. ABC 101,00 101,53 4,40 97,13 3,98 %
Alphabet Inc GOOGL 1.822,50 1.823,22 70,50 1.752,72 3,98 %
Palo Alto Networks Inc PANW 295,00 296,51 12,75 283,76 3,96 %
Norfolk Southern Corp. NSC 235,00 237,22 11,10 226,12 3,93 %
Nike Inc NKE 136,00 136,98 6,10 130,88 3,91 %
Edwards Lifesciences Corp EW 83,50 83,58 3,20 80,38 3,88 %
NetEase Inc (ADR) NTES 87,50 87,83 3,60 84,23 3,88 %
Anthem Inc ANTM 322,50 323,29 12,80 310,49 3,87 %
Microchip Technology Inc. MCHP 138,00 138,51 5,65 132,86 3,87 %
iShares Russell 2000 Index (ETF) IWM 183,50 183,92 7,22 176,70 3,85 %
UltraShort Lehman 20+ Trsy ProShares TBT 16,50 16,55 0,66 15,89 3,84 %
JPMorgan Chase & Co. JPM 121,00 121,24 4,70 116,54 3,83 %
Boston Scientific Corporation BSX 33,50 33,80 1,53 32,27 3,81 %
Fiserv Inc FISV 116,00 116,04 4,30 111,74 3,81 %
Goldman Sachs Group Inc GS 235,00 235,62 9,25 226,37 3,81 %
Hasbro, Inc. HAS 92,50 92,65 3,50 89,15 3,76 %
Mastercard Inc MA 335,00 335,27 12,40 322,87 3,76 %
Eaton Corporation PLC ETN 116,00 116,72 4,90 111,82 3,74 %
Microsoft Corporation MSFT 212,50 214,27 9,40 204,87 3,72 %
CSX Corporation CSX 90,00 90,43 3,65 86,78 3,71 %
Dollar Tree, Inc. DLTR 112,00 112,09 4,10 107,99 3,71 %
BlackRock, Inc. BLK 715,00 715,43 25,90 689,53 3,69 %
KKR & Co Inc KKR 39,00 39,21 1,60 37,61 3,70 %
ConocoPhillips COP 41,00 41,20 1,65 39,55 3,67 %
F5 Networks, Inc. FFIV 162,50 162,64 5,90 156,74 3,67 %
Cardinal Health Inc CAH 55,00 55,42 2,35 53,07 3,64 %
CVS Health Corp CVS 72,50 72,53 2,58 69,95 3,64 %
Cyberark Software Ltd CYBR 114,00 114,52 4,50 110,02 3,62 %
Humana Inc HUM 402,50 403,90 15,50 388,40 3,63 %
Intuit Inc. INTU 362,50 363,70 13,90 349,80 3,63 %
Electronic Arts Inc. EA 128,00 128,38 4,80 123,58 3,58 %
NRG Energy Inc NRG 33,00 33,11 1,25 31,86 3,58 %
McKesson Corporation MCK 177,50 179,16 7,75 171,41 3,55 %
Alexion Pharmaceuticals, Inc. ALXN 121,00 121,06 4,20 116,86 3,54 %
Activision Blizzard, Inc. ATVI 78,50 78,79 2,98 75,81 3,55 %
Broadcom Inc AVGO 397,50 399,79 15,90 383,89 3,55 %
Campbell Soup Company CPB 48,50 48,74 1,90 46,84 3,54 %
Deere & Company DE 252,50 252,61 8,70 243,91 3,52 %
Domino's Pizza, Inc. DPZ 382,50 383,38 13,90 369,48 3,52 %
Fiat Chrysler Automobiles NV FCAU 15,50 15,93 0,95 14,98 3,51 %
Kroger Co KR 30,50 30,90 1,43 29,47 3,50 %
Oracle Corporation ORCL 59,00 59,28 2,27 57,01 3,49 %
Conagra Brands Inc CAG 35,00 35,38 1,55 33,83 3,46 %
Home Depot Inc HD 267,50 268,14 9,60 258,54 3,47 %
Kinder Morgan Inc KMI 14,00 14,50 0,97 13,53 3,47 %
NewAge, Inc. NBEV 3,00 3,30 0,40 2,90 3,45 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 302,50 304,19 11,77 292,42 3,45 %
AFLAC Incorporated AFL 45,50 45,69 1,70 43,99 3,43 %
Cognizant Technology Solutions Corp CTSH 78,50 78,79 2,90 75,89 3,44 %
Cummins Inc. CMI 220,00 220,25 7,50 212,75 3,41 %
Discover Financial Services DFS 80,50 80,84 3,00 77,84 3,42 %
Hewlett Packard Enterprise Co HPE 11,50 11,62 0,50 11,12 3,42 %
Illinois Tool Works Inc. ITW 202,50 203,44 7,50 195,94 3,35 %
PG&E Corporation PCG 12,50 12,60 0,50 12,10 3,35 %
Clorox Co CLX 200,00 201,33 7,70 193,63 3,29 %
Ferrari NV RACE 215,00 215,35 7,20 208,15 3,29 %
Monster Beverage Corp MNST 86,50 86,52 2,75 83,77 3,26 %
Baxter International Inc BAX 76,00 76,33 2,70 73,63 3,22 %
iShares NASDAQ Biotechnology Index (ETF) IBB 146,00 146,36 4,90 141,46 3,21 %
Juniper Networks, Inc. JNPR 21,50 21,63 0,80 20,83 3,22 %
iShares Russell 1000 Growth Index (ETF) IWF 232,50 232,98 7,70 225,28 3,20 %
Lockheed Martin Corporation LMT 360,00 362,29 13,50 348,79 3,21 %
PPG Industries, Inc. PPG 145,00 145,53 5,00 140,53 3,18 %
Abbott Laboratories ABT 107,00 107,47 3,75 103,72 3,16 %
Accenture Plc ACN 247,50 249,93 9,90 240,03 3,11 %
Global X FTSE Greece 20 ETF GREK 25,00 25,16 0,90 24,26 3,07 %
American Tower Corp AMT 225,00 226,22 7,90 218,32 3,06 %
Costco Wholesale Corporation COST 372,50 374,06 12,65 361,41 3,07 %
Capri Holdings Ltd CPRI 38,50 38,79 1,43 37,36 3,05 %
AbbVie Inc ABBV 104,00 104,68 3,70 100,98 2,99 %
Amgen, Inc. AMGN 225,00 226,78 8,30 218,48 2,98 %
Charter Communications Inc CHTR 670,00 670,43 19,60 650,83 2,95 %
Cboe Global Markets Inc CBOE 93,00 93,10 2,75 90,35 2,93 %
International Business Machines Corp. IBM 123,00 123,60 4,10 119,50 2,93 %
Medtronic PLC MDT 112,00 112,52 3,65 108,87 2,87 %
Consolidated Edison, Inc. ED 75,50 75,91 2,50 73,41 2,85 %
Honeywell International Inc. HON 207,50 208,27 6,50 201,77 2,84 %
Johnson & Johnson JNJ 148,00 148,97 5,05 143,92 2,83 %
Coca-Cola Co KO 52,50 52,80 1,75 51,05 2,84 %
Cisco Systems, Inc. CSCO 44,00 44,12 1,32 42,80 2,80 %
iShares MSCI India ETF INDA 37,50 37,67 1,19 36,48 2,80 %
3M Co MMM 170,00 171,86 6,45 165,41 2,77 %
S&P 500 Mini-SPX Options Index XSP 366,00 366,67 10,44 356,23 2,74 %
Bristol-Myers Squibb Co BMY 61,00 61,79 2,41 59,38 2,73 %
Procter & Gamble Co PG 137,00 137,34 3,95 133,39 2,71 %
Financial Select Sector SPDR Fund XLF 28,50 28,65 0,90 27,75 2,70 %
Philip Morris International Inc. PM 78,50 78,55 2,10 76,45 2,68 %
Archer-Daniels-Midland Co ADM 49,50 49,82 1,60 48,22 2,65 %
Cronos Group Inc. CRON 8,50 8,79 0,51 8,28 2,66 %
Industrial Select Sector SPDR Fund XLI 88,00 88,19 2,47 85,72 2,66 %
Berkshire Hathaway Inc. class B B 230,00 231,02 6,90 224,12 2,62 %
Las Vegas Sands Corp. LVS 58,00 58,69 2,17 56,52 2,62 %
Olin Corporation OLN 21,50 21,90 0,95 20,95 2,63 %
Nektar Therapeutics NKTR 17,00 17,07 0,50 16,57 2,60 %
Kansas City Southern KSU 187,50 189,19 6,40 182,79 2,58 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 42,50 43,00 1,56 41,44 2,56 %
Becton Dickinson and Co BDX 237,50 238,51 6,90 231,61 2,54 %
Nucor Corporation NUE 54,50 54,81 1,65 53,16 2,52 %
iShares MSCI Emerging Markets Indx (ETF) EEM 50,00 50,34 1,56 48,78 2,50 %
Citigroup Inc C 56,50 56,59 1,46 55,13 2,49 %
Caterpillar Inc. CAT 172,50 174,66 6,30 168,36 2,46 %
Davita Inc DVA 105,00 105,42 2,95 102,47 2,47 %
Gilead Sciences, Inc. GILD 60,50 60,87 1,83 59,04 2,47 %
GrubHub Inc GRUB 70,00 70,23 1,90 68,33 2,44 %
Nutrien Ltd. NTR 49,00 49,29 1,45 47,84 2,42 %
Hormel Foods Corp HRL 47,00 47,25 1,35 45,90 2,40 %
DISH Network Corp DISH 37,00 37,18 1,03 36,15 2,35 %
PepsiCo, Inc. PEP 144,00 144,45 3,75 140,70 2,35 %
Kimberly Clark Corp KMB 137,00 137,89 4,00 133,89 2,32 %
GlaxoSmithKline plc (ADR) GSK 37,00 37,27 1,10 36,16 2,31 %
NetApp Inc. NTAP 58,00 58,49 1,80 56,69 2,31 %
iShares Gold Trust(ETF) IAU 17,50 17,56 0,45 17,11 2,28 %
Merck & Co., Inc. MRK 81,00 81,46 2,25 79,21 2,26 %
Xtrackers Harvest CSI 300 China A-Shares ETF ASHR 39,00 39,35 1,20 38,15 2,23 %
iShares MSCI South Korea Index Fund(ETF) EWY 80,50 80,80 2,02 78,78 2,18 %
Johnson Controls International PLC JCI 45,00 45,74 1,70 44,04 2,18 %
iShares MSCI United Kingdom Index (ETF) EWU 29,50 29,53 0,65 28,88 2,15 %
AT&T Inc. T 29,00 29,24 0,85 28,39 2,15 %
Analog Devices, Inc. ADI 139,00 139,81 3,70 136,11 2,12 %
Mcdonald's Corp MCD 210,00 211,52 5,90 205,62 2,13 %
General Dynamics Corporation GD 152,50 153,87 4,50 149,37 2,10 %
Colgate-Palmolive Company CL 85,00 85,20 1,91 83,29 2,05 %
Northrop Grumman Corporation NOC 302,50 303,44 7,00 296,44 2,04 %
Akamai Technologies, Inc. AKAM 104,00 104,14 2,20 101,94 2,02 %
iShares MSCI Japan ETF EWJ 65,50 65,76 1,56 64,20 2,02 %
Ishares China Large-Cap Etf FXI 47,00 47,17 1,10 46,07 2,01 %
Automatic Data Processing Inc ADP 170,00 172,09 5,40 166,69 1,99 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 157,50 157,52 3,10 154,42 1,99 %
iShares US Real Estate ETF IYR 84,50 84,99 2,13 82,86 1,98 %
iShares S&P 500 Index (ETF) IVV 367,50 368,03 7,60 360,43 1,96 %
Deutsche Bank AG (USA) DB 11,50 11,77 0,49 11,28 1,95 %
Dollar General Corp. DG 212,50 214,49 5,80 208,69 1,83 %
CME Group Inc CME 180,00 181,75 4,90 176,85 1,78 %
Emerson Electric Co. EMR 75,00 75,47 1,77 73,70 1,76 %
HP Inc HPQ 23,00 23,25 0,64 22,61 1,72 %
CF Industries Holdings, Inc. CF 38,00 38,13 0,75 37,38 1,66 %
iShares MSCI EAFE Index Fund (ETF) EFA 71,50 71,94 1,61 70,33 1,66 %
Mondelez International Inc MDLZ 58,50 58,59 0,99 57,60 1,56 %
Consumer Staples Select Sect. SPDR (ETF) XLP 67,00 67,12 1,09 66,03 1,47 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 24,00 24,21 0,55 23,66 1,44 %
L Brands Inc LB 38,00 38,36 0,85 37,51 1,31 %
Alcoa Corp AA 22,00 22,03 0,27 21,76 1,10 %
Enterprise Products Partners L.P. EPD 20,00 20,11 0,31 19,80 1,01 %
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.