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.