In the Money Covered Calls for 01/21/2022 - 729 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
Ollie's Bargain Outlet Holdings Inc OLLI 52.50 53.69 13.30 40.39 29.98 %
Canadian Solar Inc. CSIQ 20.00 22.00 6.60 15.40 29.87 %
Align Technology, Inc. ALGN 270.00 273.22 65.00 208.22 29.67 %
Atlassian Corporation PLC TEAM 130.00 131.35 31.10 100.25 29.68 %
Shake Shack Inc SHAK 70.00 70.10 16.10 54.00 29.63 %
Pagerduty Inc PD 22.50 24.76 7.40 17.36 29.61 %
Moderna Inc MRNA 20.00 20.94 5.50 15.44 29.53 %
JOYY Inc (ADR) YY 65.00 65.03 14.80 50.23 29.40 %
Avis Budget Group Inc. CAR 32.00 34.64 9.90 24.74 29.35 %
Peloton Interactive Inc PTON 30.00 32.01 8.80 23.21 29.25 %
Zendesk Inc ZEN 85.00 85.57 19.80 65.77 29.24 %
Abercrombie & Fitch Co. ANF 17.00 17.21 4.05 13.16 29.19 %
Micron Technology, Inc. MU 57.50 58.97 14.45 44.52 29.16 %
Stitch Fix Inc SFIX 22.00 24.35 7.30 17.05 29.03 %
Yelp Inc YELP 35.00 35.33 8.20 27.13 29.01 %
Avalara Inc AVLR 80.00 84.82 22.80 62.02 28.99 %
Direxion Small Cap Bull 3X Shares TNA 74.00 74.15 16.75 57.40 28.93 %
Urban Outfitters, Inc. URBN 25.00 26.41 7.00 19.41 28.83 %
Arista Networks Inc ANET 220.00 221.21 50.30 170.91 28.72 %
Chemours Co CC 15.00 16.66 5.00 11.66 28.64 %
Stratasys Ltd SSYS 20.00 21.77 6.20 15.57 28.45 %
RingCentral Inc RNG 195.00 196.14 44.10 152.04 28.26 %
Clovis Oncology Inc CLVS 7.00 9.36 3.90 5.46 28.23 %
ProShares Trust UPRO 75.00 76.05 17.50 58.55 28.10 %
Summit Materials Inc SUM 22.50 22.97 5.40 17.57 28.06 %
Baozun Inc (ADR) BZUN 35.00 35.74 8.40 27.34 28.02 %
Docusign Inc DOCU 72.50 73.13 16.50 56.63 28.02 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 70.00 71.75 17.00 54.75 27.85 %
Tripadvisor Inc TRIP 30.00 30.49 7.00 23.49 27.71 %
Canada Goose Holdings inc. GOOS 30.00 34.42 10.90 23.52 27.55 %
Capri Holdings Ltd CPRI 35.00 36.65 9.20 27.45 27.50 %
Twitter Inc TWTR 33.00 34.09 8.20 25.89 27.46 %
Cirrus Logic, Inc. CRUS 80.00 82.76 19.90 62.86 27.27 %
Commscope Holding Company Inc COMM 12.00 14.43 5.00 9.43 27.25 %
First Solar, Inc. FSLR 50.00 51.55 12.25 39.30 27.23 %
Pan American Silver Corp. (USA) PAAS 22.00 22.10 4.80 17.30 27.17 %
Five Below Inc FIVE 115.00 117.60 27.10 90.50 27.07 %
Paycom Software Inc PAYC 290.00 299.84 71.60 228.24 27.06 %
United Rentals, Inc. URI 155.00 155.01 33.00 122.01 27.04 %
Netflix Inc NFLX 335.00 338.33 74.50 263.83 26.98 %
Hertz Global Holdings Inc HTZ 15.00 16.32 4.50 11.82 26.90 %
L Brands Inc LB 20.00 20.30 4.50 15.80 26.58 %
Square Inc SQ 65.00 68.31 16.95 51.36 26.56 %
Childrens Place Inc PLCE 60.00 62.86 15.40 47.46 26.42 %
TAL Education Group (ADR) TAL 50.00 51.95 12.40 39.55 26.42 %
World Wrestling Entertainment, Inc. WWE 60.00 61.96 14.50 47.46 26.42 %
Cars.com Inc CARS 12.50 13.09 3.20 9.89 26.39 %
BJs Wholesale Club Holdings Inc BJ 22.50 22.51 4.70 17.81 26.33 %
HubSpot Inc HUBS 180.00 181.88 39.20 142.68 26.16 %
Sonos Inc SONO 12.50 14.81 4.90 9.91 26.14 %
XPO Logistics Inc XPO 92.50 92.57 19.20 73.37 26.07 %
New Age Beverages Corp NBEV 1.50 1.89 0.70 1.19 26.05 %
Dell Technologies Inc DELL 47.50 49.30 11.60 37.70 25.99 %
United States Steel Corporation X 8.00 9.95 3.60 6.35 25.98 %
APHRIA INC APHA 5.00 5.32 1.35 3.97 25.94 %
Veeva Systems Inc VEEV 145.00 146.14 31.00 115.14 25.93 %
Kratos Defense & Security Solutions, Inc KTOS 17.50 18.80 4.90 13.90 25.90 %
Alexion Pharmaceuticals, Inc. ALXN 110.00 113.00 25.60 87.40 25.86 %
Eldorado Resorts Inc ERI 55.00 59.52 15.80 43.72 25.80 %
Wix.Com Ltd WIX 140.00 140.38 29.10 111.28 25.81 %
Seattle Genetics, Inc. SGEN 105.00 108.67 25.20 83.47 25.79 %
Ulta Beauty Inc ULTA 270.00 271.87 57.00 214.87 25.66 %
Qorvo Inc QRVO 110.00 114.87 27.30 87.57 25.61 %
Groupon Inc GRPN 3.00 3.14 0.75 2.39 25.52 %
Harmony Gold Mining Co. (ADR) HMY 3.00 3.59 1.20 2.39 25.52 %
Tailored Brands Inc TLRD 3.00 4.19 1.80 2.39 25.52 %
Cyberark Software Ltd CYBR 135.00 139.00 31.40 107.60 25.46 %
Diamond Offshore Drilling Inc DO 5.00 5.88 1.90 3.98 25.47 %
Freeport-McMoRan Inc FCX 12.00 12.27 2.70 9.57 25.39 %
Box Inc BOX 15.00 16.27 4.30 11.97 25.31 %
Ultra Silver ProShares AGQ 31.00 31.24 6.50 24.74 25.30 %
Splunk Inc SPLK 155.00 157.10 33.30 123.80 25.20 %
Redfin Corp RDFN 22.00 24.08 6.50 17.58 25.14 %
Tata Motors Limited (ADR) TTM 12.00 13.29 3.70 9.59 25.13 %
JD.Com Inc(ADR) JD 40.00 40.07 8.10 31.97 25.12 %
Kirkland Lake Gold Ltd KL 40.00 43.68 11.70 31.98 25.08 %
SSR Mining Inc SSRM 17.00 18.20 4.60 13.60 25.05 %
American Airlines Group Inc AAL 27.00 27.20 5.60 21.60 25.00 %
AK Steel Holding Corporation AKS 2.50 3.00 1.00 2.00 25.00 %
CNX Resources Corp CNX 5.00 6.98 2.98 4.00 25.00 %
Glu Mobile Inc. GLUU 5.00 6.35 2.35 4.00 25.00 %
Vipshop Holdings Ltd - ADR VIPS 12.00 14.30 4.70 9.60 25.00 %
Workday Inc WDAY 180.00 182.27 38.10 144.17 24.85 %
Pure Storage Inc PSTG 17.50 18.22 4.20 14.02 24.82 %
Direxion Daily Financial Bull 3X Shares FAS 100.00 100.38 20.25 80.13 24.80 %
Vonage Holdings Corp. VG 8.00 8.71 2.30 6.41 24.80 %
BioMarin Pharmaceutical Inc. BMRN 85.00 87.54 19.40 68.14 24.74 %
Direxion Daily Financial Bear 3X Shares FAZ 26.00 26.06 5.20 20.86 24.64 %
Spirit Airlines Incorporated SAVE 40.00 41.69 9.60 32.09 24.65 %
NVIDIA Corporation NVDA 240.00 247.96 55.40 192.56 24.64 %
GTT Communications Inc GTT 12.50 13.53 3.50 10.03 24.63 %
Skechers USA Inc SKX 40.00 41.20 9.10 32.10 24.61 %
Tempur Sealy International Inc TPX 87.50 88.44 18.20 70.24 24.57 %
Penn National Gaming, Inc PENN 25.00 25.18 5.10 20.08 24.53 %
ServiceNow Inc NOW 310.00 313.02 63.90 249.12 24.44 %
Marvell Technology Group Ltd. MRVL 27.00 27.51 5.80 21.71 24.37 %
Spotify Technology SA SPOT 145.00 148.93 32.30 116.63 24.32 %
Chegg Inc CHGG 40.00 43.00 10.80 32.20 24.22 %
Continental Resources, Inc. CLR 30.00 31.35 7.20 24.15 24.22 %
Teradyne, Inc. TER 70.00 71.55 15.20 56.35 24.22 %
Diodes Incorporated DIOD 55.00 58.58 14.30 44.28 24.21 %
Caleres Inc CAL 20.00 21.62 5.50 16.12 24.07 %
Knight-Swift Transportation Holdings Inc KNX 35.00 37.22 9.00 28.22 24.03 %
New Relic Inc NEWR 70.00 70.44 14.00 56.44 24.03 %
SeaWorld Entertainment Inc SEAS 35.00 35.32 7.10 28.22 24.03 %
Bausch Health Companies Inc BHC 27.00 29.75 7.95 21.80 23.86 %
Baidu Inc (ADR) BIDU 135.00 137.10 28.10 109.00 23.85 %
PVH Corp PVH 95.00 98.80 22.10 76.70 23.86 %
Mylan NV MYL 20.00 21.65 5.50 16.15 23.84 %
ArcelorMittal SA (ADR) MT 15.00 15.72 3.60 12.12 23.76 %
GDS Holdings Ltd - ADR GDS 50.00 53.93 13.50 40.43 23.67 %
Take-Two Interactive Software Inc TTWO 130.00 130.42 25.30 105.12 23.67 %
Kinross Gold Corporation (USA) KGC 4.50 4.69 1.05 3.64 23.63 %
Zebra Technologies Corp. ZBRA 250.00 252.41 50.20 202.21 23.63 %
Thor Industries, Inc. THO 80.00 81.33 16.60 64.73 23.59 %
Cloudera Inc CLDR 10.00 11.30 3.20 8.10 23.46 %
Yandex NV YNDX 45.00 45.06 8.60 36.46 23.42 %
Crocs, Inc. CROX 40.00 41.72 9.30 32.42 23.38 %
Dillard's, Inc. DDS 70.00 71.67 14.90 56.77 23.30 %
Diamondback Energy Inc FANG 85.00 88.33 19.40 68.93 23.31 %
Cree, Inc. CREE 50.00 52.32 11.75 40.57 23.24 %
Lululemon Athletica Inc LULU 240.00 242.41 47.60 194.81 23.20 %
Ultra DJ-AIG Crude Oil ProShares UCO 18.00 18.66 4.05 14.61 23.20 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 28.00 28.03 5.30 22.73 23.19 %
Regeneron Pharmaceuticals Inc REGN 360.00 363.73 70.90 292.83 22.94 %
NetEase Inc (ADR) NTES 340.00 340.80 64.10 276.70 22.88 %
Elanco Animal Health Inc ELAN 30.00 30.63 6.20 24.43 22.80 %
Chico's FAS, Inc. CHS 4.00 4.21 0.95 3.26 22.70 %
Nokia Oyj (ADR) NOK 4.00 4.12 0.86 3.26 22.70 %
ProShares UltraPro Short QQQ SQQQ 19.00 19.29 3.80 15.49 22.69 %
Devon Energy Corp DVN 23.00 25.00 6.25 18.75 22.67 %
Dropbox Inc DBX 15.00 17.63 5.40 12.23 22.65 %
Match Group Inc MTCH 85.00 89.76 20.40 69.36 22.55 %
Planet Fitness Inc PLNT 77.50 78.94 15.70 63.24 22.55 %
PTC Inc PTC 77.50 78.86 15.60 63.26 22.51 %
Concho Resources Inc CXO 85.00 88.14 18.70 69.44 22.41 %
Illumina, Inc. ILMN 320.00 328.29 66.70 261.59 22.33 %
Flexion Therapeutics Inc FLXN 17.50 18.31 4.00 14.31 22.29 %
Cleveland-Cliffs Inc CLF 7.00 7.58 1.85 5.72 22.27 %
Skyworks Solutions Inc SWKS 120.00 123.80 25.50 98.30 22.08 %
Advance Auto Parts, Inc. AAP 145.00 149.01 30.10 118.91 21.94 %
Yamana Gold Inc. (USA) AUY 3.50 3.82 0.95 2.87 21.95 %
Alcoa Corp AA 15.00 17.11 4.80 12.31 21.85 %
Mattel Inc MAT 12.00 14.35 4.50 9.85 21.83 %
Petmed Express Inc PETS 25.00 25.62 5.10 20.52 21.83 %
Vertex Pharmaceuticals Incorporated VRTX 230.00 233.92 45.10 188.82 21.81 %
Grupo Televisa SAB (ADR) TV 12.00 12.01 2.15 9.86 21.77 %
Noble Energy, Inc. NBL 22.50 22.88 4.40 18.48 21.75 %
Knowles Corp KN 20.00 20.53 4.10 16.43 21.73 %
Pampa Energia S.A. (ADR) PAM 12.50 14.27 4.00 10.27 21.71 %
Liberty Global PLC LBTYA 20.00 20.34 3.90 16.44 21.65 %
Autodesk, Inc. ADSK 195.00 195.84 35.50 160.34 21.61 %
QEP Resources Inc QEP 3.00 3.67 1.20 2.47 21.46 %
Direxion Daily Small Cap Bear 3X Shares TZA 33.00 33.99 6.80 27.19 21.37 %
Ciena Corporation CIEN 42.00 42.18 7.55 34.63 21.28 %
ProShares Short VIX Short-Term Futures ETF SVXY 68.00 69.07 13.00 56.07 21.28 %
Flex Ltd FLEX 12.00 13.45 3.55 9.90 21.21 %
Cigna Corp CI 210.00 213.04 39.75 173.29 21.18 %
Incyte Corporation INCY 77.50 78.67 14.70 63.97 21.15 %
Red Robin Gourmet Burgers, Inc. RRGB 30.00 34.38 9.60 24.77 21.09 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.73 1.25 2.48 20.97 %
Direxion Technology Bear 3X Shares TECS 6.00 6.01 1.05 4.96 20.97 %
Alliance Data Systems Corporation ADS 110.00 111.85 20.90 90.95 20.95 %
Sibanye Gold Ltd (ADR) SBGL 10.00 10.77 2.50 8.27 20.92 %
Market Vectors Junior Gold Miners ETF GDXJ 41.00 41.51 7.60 33.91 20.91 %
salesforce.com, inc. CRM 185.00 185.31 32.10 153.21 20.75 %
Market Vectors Oil Services ETF OIH 12.00 12.28 2.34 9.94 20.72 %
Seabridge Gold, Inc. (USA) SA 12.00 13.74 3.80 9.94 20.72 %
United Airlines Holdings Inc UAL 85.00 85.72 15.30 70.42 20.70 %
Pioneer Natural Resources PXD 145.00 147.29 27.10 120.19 20.64 %
Alibaba Group Holding Ltd - ADR BABA 220.00 222.38 40.00 182.38 20.62 %
Berry Global Group Inc BERY 47.50 48.18 8.80 39.38 20.62 %
Jabil Inc JBL 42.00 42.82 8.00 34.82 20.62 %
Albemarle Corporation ALB 80.00 81.33 15.00 66.33 20.61 %
Canopy Growth Corporation CGC 22.50 24.16 5.50 18.66 20.58 %
Chipotle Mexican Grill, Inc. CMG 870.00 870.72 149.00 721.72 20.55 %
VMware, Inc. VMW 145.00 148.69 28.40 120.29 20.54 %
Wynn Resorts, Limited WYNN 140.00 142.31 26.15 116.16 20.52 %
DXC Technology Co DXC 32.00 34.96 8.40 26.56 20.48 %
Fortinet Inc FTNT 115.00 117.65 22.20 95.45 20.48 %
National-Oilwell Varco, Inc. NOV 22.00 23.27 5.00 18.27 20.42 %
Edwards Lifesciences Corp EW 240.00 242.16 42.80 199.36 20.39 %
Western Digital Corp WDC 67.50 68.80 12.70 56.09 20.33 %
Lam Research Corporation LRCX 300.00 308.72 59.30 249.42 20.28 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 22.00 22.61 4.30 18.31 20.15 %
Polaris Inc PII 90.00 91.70 16.80 74.90 20.16 %
Facebook Inc FB 220.00 221.47 38.35 183.12 20.14 %
Expedia Group Inc EXPE 110.00 110.17 18.60 91.57 20.13 %
Marathon Oil Corporation MRO 12.00 12.84 2.85 9.99 20.12 %
Newell Brands Inc NWL 20.00 20.05 3.40 16.65 20.12 %
Burlington Stores Inc BURL 220.00 226.90 43.70 183.20 20.09 %
United States Natural Gas Fund, LP UNG 14.00 14.86 3.20 11.66 20.07 %
Nexstar Media Group Inc NXST 125.00 129.84 25.70 104.14 20.03 %
FSM 3.00 4.00 1.50 2.50 20.00 %
At Home Group Inc HOME 5.00 6.22 2.05 4.17 19.90 %
Palo Alto Networks Inc PANW 240.00 243.30 43.15 200.15 19.91 %
Apache Corporation APA 30.00 31.73 6.70 25.03 19.86 %
Huntsman Corporation HUN 22.00 22.76 4.40 18.36 19.83 %
Cemex SAB de CV (ADR) CX 4.00 4.14 0.80 3.34 19.76 %
EOG Resources Inc EOG 82.50 84.09 15.20 68.89 19.76 %
Viewray Inc VRAY 2.00 2.97 1.30 1.67 19.76 %
Foot Locker, Inc. FL 37.50 39.62 8.30 31.32 19.73 %
ON Semiconductor Corp ON 22.00 24.79 6.40 18.39 19.63 %
EQT Corporation EQT 5.00 7.68 3.50 4.18 19.62 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 21.00 21.61 4.05 17.56 19.59 %
Altice USA Inc ATUS 27.00 28.89 6.30 22.59 19.52 %
Best Buy Co Inc BBY 90.00 90.25 14.90 75.35 19.44 %
KB Home KBH 37.00 37.83 6.85 30.98 19.43 %
Herbalife Nutrition Ltd HLF 45.00 45.94 8.25 37.69 19.40 %
Cimarex Energy Co XEC 45.00 49.90 12.20 37.70 19.36 %
Applied Materials, Inc. AMAT 62.50 63.17 10.80 52.37 19.34 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 52.00 52.27 8.70 43.57 19.35 %
Tapestry Inc TPR 27.50 28.35 5.30 23.05 19.31 %
Tencent Music Entertainment Group - ADR TME 12.00 13.86 3.80 10.06 19.28 %
American Eagle Outfitters AEO 13.00 14.40 3.50 10.90 19.27 %
Amazon.com, Inc. AMZN 1,890.00 1,892.55 307.85 1,584.70 19.27 %
Centene Corp CNC 65.00 65.51 11.00 54.51 19.24 %
Akamai Technologies, Inc. AKAM 92.50 94.96 17.35 77.61 19.19 %
Discovery Inc DISCA 30.00 31.98 6.80 25.18 19.14 %
Booking Holdings Inc BKNG 1,990.00 1,991.26 320.20 1,671.06 19.09 %
Hess Corp. HES 67.50 68.48 11.80 56.68 19.09 %
Intuitive Surgical, Inc. ISRG 600.00 601.40 97.60 503.80 19.09 %
American Outdoor Brands Corp AOBC 7.00 9.38 3.50 5.88 19.05 %
Adobe Inc ADBE 340.00 350.00 64.25 285.75 18.99 %
Dicks Sporting Goods Inc DKS 47.00 47.82 8.30 39.52 18.93 %
Electronic Arts Inc. EA 110.00 112.39 19.80 92.59 18.80 %
Norwegian Cruise Line Holdings Ltd NCLH 57.50 57.91 9.50 48.41 18.78 %
Papa John's Int'l, Inc. PZZA 62.50 64.42 11.80 52.62 18.78 %
Teck Resources Ltd (USA) TECK 15.00 15.43 2.80 12.63 18.76 %
McKesson Corporation MCK 155.00 155.22 24.60 130.62 18.66 %
Big Lots, Inc. BIG 25.00 27.48 6.40 21.08 18.62 %
Dollar Tree, Inc. DLTR 85.00 89.45 17.80 71.65 18.63 %
Royal Gold, Inc (USA) RGLD 110.00 114.12 21.40 92.72 18.64 %
Xilinx, Inc. XLNX 100.00 101.70 17.25 84.45 18.41 %
Williams-Sonoma, Inc. WSM 75.00 76.16 12.80 63.36 18.37 %
Boeing Co BA 310.00 313.40 51.45 261.95 18.34 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 10.00 10.85 2.40 8.45 18.34 %
Innovative Industrial Properties Inc IIPR 80.00 81.51 13.90 67.61 18.33 %
Halliburton Company HAL 22.50 23.78 4.75 19.03 18.23 %
Paypal Holdings Inc PYPL 115.00 116.16 18.90 97.26 18.24 %
Humana Inc HUM 360.00 365.02 60.50 304.52 18.22 %
General Electric Company GE 10.00 11.66 3.20 8.46 18.20 %
CarMax, Inc KMX 95.00 95.87 15.50 80.37 18.20 %
Boyd Gaming Corporation BYD 27.00 28.55 5.70 22.85 18.16 %
MGM Resorts International MGM 32.00 32.39 5.30 27.09 18.12 %
ANGI Homeservices Inc ANGI 7.50 9.10 2.75 6.35 18.11 %
NetApp Inc. NTAP 60.00 60.56 9.75 50.81 18.09 %
SPDR S&P Biotech (ETF) XBI 94.00 94.70 15.10 79.60 18.09 %
Global X Silver Miners ETF SIL 31.00 31.27 5.00 26.27 18.03 %
STMicroelectronics NV (ADR) STM 25.00 27.78 6.60 21.18 18.04 %
Ralph Lauren Corp RL 115.00 118.98 21.50 97.48 17.97 %
VanEck Vectors Gold Miners ETF GDX 28.00 28.94 5.20 23.74 17.94 %
Fiserv Inc FISV 120.00 120.58 18.80 101.78 17.90 %
T-Mobile Us Inc TMUS 80.00 82.07 14.20 67.87 17.87 %
Live Nation Entertainment, Inc. LYV 72.50 74.92 13.40 61.52 17.85 %
Nordstrom, Inc. JWN 37.50 39.69 7.85 31.84 17.78 %
KLA Corp KLAC 175.00 178.78 30.20 148.58 17.78 %
Sony Corp (ADR) SNE 70.00 72.14 12.70 59.44 17.77 %
Perrigo Company PLC PRGO 55.00 59.83 13.10 46.73 17.70 %
Cameco Corp (USA) CCJ 7.00 8.75 2.80 5.95 17.65 %
AutoZone, Inc. AZO 1,150.00 1,155.28 176.50 978.78 17.49 %
FireEye Inc FEYE 15.00 16.57 3.80 12.77 17.46 %
Olin Corporation OLN 17.00 17.88 3.40 14.48 17.40 %
Gerdau SA (ADR) GGB 5.00 5.16 0.90 4.26 17.37 %
NovaGold Resources Inc. (USA) NG 7.00 8.87 2.90 5.96 17.35 %
Whirlpool Corporation WHR 150.00 151.46 23.60 127.86 17.32 %
QUALCOMM, Inc. QCOM 92.50 94.57 15.70 78.87 17.28 %
Monster Beverage Corp MNST 65.00 66.83 11.40 55.43 17.27 %
Activision Blizzard, Inc. ATVI 60.00 61.43 10.25 51.18 17.23 %
Gap Inc GPS 17.00 18.16 3.65 14.51 17.16 %
Frontier Communications Corp FTR 0.50 0.58 0.15 0.43 17.12 %
Agnico Eagle Mines Ltd (USA) AEM 60.00 62.42 11.15 51.27 17.03 %
Mastercard Inc MA 320.00 322.00 48.50 273.50 17.00 %
Alphabet Inc GOOGL 1,480.00 1,482.84 217.00 1,265.84 16.92 %
Owens Corning OC 65.00 66.50 10.90 55.60 16.91 %
Mosaic Co MOS 20.00 21.16 4.05 17.11 16.89 %
Alamos Gold Inc AGI 5.00 5.98 1.70 4.28 16.82 %
Zynga Inc ZNGA 5.00 6.63 2.35 4.28 16.82 %
Charter Communications Inc CHTR 500.00 503.60 75.50 428.10 16.80 %
Google Inc. GOOG 1,480.00 1,484.99 217.50 1,267.49 16.77 %
NXP Semiconductors NV NXPI 130.00 133.94 22.60 111.34 16.76 %
Keysight Technologies Inc KEYS 100.00 104.90 19.20 85.70 16.69 %
Domino's Pizza, Inc. DPZ 280.00 285.30 45.20 240.10 16.62 %
Wheaton Precious Metals Corp WPM 27.00 28.86 5.70 23.16 16.58 %
ASML Holding NV (ADR) ASML 290.00 298.38 49.60 248.78 16.57 %
Davita Inc DVA 77.50 79.89 13.40 66.49 16.56 %
Cheniere Energy, Inc. LNG 62.50 64.43 10.80 53.63 16.54 %
ProShares Ultra S&P500 (ETF) SSO 155.00 159.50 26.50 133.00 16.54 %
Apple Inc. AAPL 310.00 316.55 50.40 266.15 16.48 %
Microchip Technology Inc. MCHP 105.00 109.25 19.10 90.15 16.47 %
Anthem Inc ANTM 300.00 306.11 48.50 257.61 16.46 %
Boston Scientific Corporation BSX 42.00 44.07 8.00 36.07 16.44 %
Hasbro, Inc. HAS 100.00 104.71 18.80 85.91 16.40 %
Ally Financial Inc ALLY 30.00 30.28 4.50 25.78 16.37 %
FedEx Corporation FDX 155.00 157.56 24.25 133.31 16.27 %
Tractor Supply Company TSCO 92.50 93.66 14.10 79.56 16.26 %
Deutsche Bank AG (USA) DB 7.00 8.28 2.25 6.03 16.18 %
Intuit Inc. INTU 280.00 285.03 44.00 241.03 16.17 %
iShares MSCI Brazil Index (ETF) EWZ 45.00 45.70 6.95 38.75 16.13 %
Barrick Gold Corp (USA) GOLD 17.00 18.34 3.70 14.64 16.12 %
Kansas City Southern KSU 165.00 165.50 23.40 142.10 16.12 %
HollyFrontier Corp HFC 45.00 46.86 8.10 38.76 16.10 %
Dave & Buster's Entertainment Inc PLAY 45.00 46.49 7.70 38.79 16.01 %
Ross Stores, Inc. ROST 115.00 117.84 18.70 99.14 16.00 %
Crown Holdings, Inc. CCK 72.50 73.23 10.70 62.53 15.94 %
Charles Schwab Corp SCHW 47.00 48.44 7.90 40.54 15.93 %
iShares Silver Trust (ETF) SLV 16.00 16.63 2.83 13.80 15.94 %
Turtle Beach Corp HEAR 7.50 9.07 2.60 6.47 15.92 %
Dollar General Corp. DG 155.00 157.53 23.80 133.73 15.91 %
Hilton Worldwide Holdings Inc HLT 110.00 110.64 15.70 94.94 15.86 %
United States Oil Fund LP (ETF) USO 12.00 12.24 1.88 10.36 15.83 %
JetBlue Airways Corporation JBLU 17.00 19.08 4.40 14.68 15.80 %
Vale SA (ADR) VALE 12.00 13.24 2.88 10.36 15.77 %
Microsoft Corporation MSFT 165.00 166.49 23.95 142.54 15.76 %
PulteGroup, Inc. PHM 42.00 42.54 6.25 36.29 15.73 %
ZTO Express (Cayman) Inc (ADR) ZTO 22.00 23.91 4.90 19.01 15.73 %
Agilent Technologies Inc A 87.50 89.59 13.95 75.64 15.68 %
Vulcan Materials Company VMC 140.00 141.82 20.80 121.02 15.68 %
Westinghouse Air Brake Technologies Corp WAB 75.00 79.13 14.30 64.83 15.69 %
HCA Healthcare Inc HCA 145.00 147.26 21.90 125.36 15.67 %
Designer Brands Inc DBI 15.00 15.77 2.80 12.97 15.65 %
TD Ameritrade Holding Corp. AMTD 50.00 50.75 7.50 43.25 15.61 %
Constellation Brands, Inc. STZ 190.00 190.27 25.90 164.37 15.59 %
Lennar Corporation LEN 62.50 64.94 10.85 54.09 15.55 %
Kohl's Corporation KSS 45.00 46.16 7.20 38.96 15.50 %
Liberty Global Inc LBTYK 17.50 19.55 4.40 15.15 15.51 %
Zoetis Inc ZTS 140.00 141.90 20.60 121.30 15.42 %
J B Hunt Transport Services Inc JBHT 115.00 115.90 16.20 99.70 15.35 %
SS&C Technologies Holdings, Inc. SSNC 60.00 63.55 11.50 52.05 15.27 %
Thermo Fisher Scientific Inc. TMO 330.00 337.28 51.00 286.28 15.27 %
Sinclair Broadcast Group Inc SBGI 32.00 32.67 4.90 27.77 15.23 %
Macy's Inc M 15.00 16.98 3.95 13.03 15.12 %
Market Vectors Semiconductor ETF SMH 145.00 146.04 20.05 125.99 15.09 %
Toll Brothers Inc TOL 42.00 44.90 8.40 36.50 15.07 %
Tyson Foods, Inc. TSN 85.00 87.39 13.50 73.89 15.04 %
Sherwin-Williams Co SHW 590.00 593.44 80.50 512.94 15.02 %
Tradeweb Markets Inc TW 45.00 45.82 6.70 39.12 15.03 %
UnitedHealth Group Inc UNH 300.00 300.53 39.70 260.83 15.02 %
Estee Lauder Companies Inc EL 210.00 217.67 35.00 182.67 14.96 %
iShares NASDAQ Biotechnology Index (ETF) IBB 120.00 120.69 16.30 104.39 14.95 %
Fox Corp FOXA 37.00 39.09 6.90 32.19 14.94 %
Lowe's Companies, Inc. LOW 120.00 120.95 16.55 104.40 14.94 %
Conagra Brands Inc CAG 32.00 32.76 4.90 27.86 14.86 %
Cardinal Health Inc CAH 52.50 54.01 8.30 45.71 14.85 %
Cabot Oil & Gas Corporation COG 15.00 15.51 2.45 13.06 14.85 %
Hanesbrands Inc. HBI 13.00 14.22 2.90 11.32 14.84 %
Las Vegas Sands Corp. LVS 70.00 70.07 9.10 60.97 14.81 %
iShares S&P NA Tec. Semi. Idx. Fd.(ETF) SOXX 255.00 259.82 37.70 222.12 14.80 %
Steel Dynamics, Inc. STLD 30.00 31.93 5.80 26.13 14.81 %
Caterpillar Inc. CAT 145.00 145.86 19.55 126.31 14.80 %
Newmont Corporation NEM 42.00 43.69 7.10 36.59 14.79 %
Cadence Design Systems Inc CDNS 70.00 74.59 13.60 60.99 14.77 %
Ball Corporation BLL 67.50 69.25 10.40 58.85 14.70 %
Fidelity National Information Servcs Inc FIS 145.00 147.62 21.20 126.42 14.70 %
Gold Fields Limited (ADR) GFI 5.00 6.36 2.00 4.36 14.68 %
Stanley Black & Decker, Inc. SWK 165.00 169.80 25.90 143.90 14.66 %
Harley-Davidson Inc HOG 35.00 35.18 4.65 30.53 14.64 %
Delta Air Lines, Inc. DAL 60.00 60.35 8.00 52.35 14.61 %
Smith Micro Software, Inc. SMSI 3.00 4.82 2.20 2.62 14.50 %
Broadcom Inc AVGO 300.00 308.13 46.10 262.03 14.49 %
Novavax, Inc. NVAX 7.00 9.81 3.70 6.11 14.47 %
iShares Expanded Tech-Software ETF IGV 250.00 250.94 32.50 218.44 14.45 %
Visa Inc V 205.00 207.29 28.00 179.29 14.34 %
Target Corporation TGT 110.00 114.02 17.80 96.22 14.32 %
Alaska Air Group, Inc. ALK 62.50 64.98 10.30 54.68 14.30 %
Deere & Company DE 170.00 172.61 23.85 148.76 14.28 %
Goldman Sachs Group Inc GS 245.00 245.77 31.30 214.47 14.24 %
Analog Devices, Inc. ADI 115.00 119.30 18.60 100.70 14.20 %
Intel Corporation INTC 60.00 60.54 8.00 52.54 14.20 %
Marathon Petroleum Corp MPC 55.00 56.17 8.00 48.17 14.18 %
Nike Inc NKE 100.00 104.58 17.00 87.58 14.18 %
Franco-Nevada Corporation FNV 105.00 108.67 16.70 91.97 14.17 %
Seagate Technology PLC STX 60.00 61.05 8.50 52.55 14.18 %
Corteva Inc CTVA 25.00 27.80 5.90 21.90 14.16 %
Walt Disney Co DIS 140.00 143.56 20.90 122.66 14.14 %
Helmerich & Payne, Inc. HP 42.50 43.97 6.70 37.27 14.03 %
Murphy Oil Corporation MUR 22.50 24.55 4.80 19.75 13.92 %
Canadian Natural Resources Ltd (USA) CNQ 30.00 31.15 4.80 26.35 13.85 %
Starbucks Corporation SBUX 92.50 92.54 11.30 81.24 13.86 %
American Express Company AXP 130.00 130.53 16.30 114.23 13.81 %
Lincoln National Corporation LNC 57.50 58.53 8.00 50.53 13.79 %
Royal Caribbean Cruises Ltd RCL 125.00 129.66 19.80 109.86 13.78 %
DENTSPLY SIRONA Inc XRAY 60.00 60.34 7.60 52.74 13.77 %
Danaher Corporation DHR 160.00 163.71 23.00 140.71 13.71 %
HDFC Bank Limited (ADR) HDB 57.50 59.08 8.50 50.58 13.68 %
Cerner Corporation CERN 75.00 75.79 9.80 65.99 13.65 %
Northrop Grumman Corporation NOC 375.00 378.23 48.30 329.93 13.66 %
KKR & Co Inc KKR 30.00 30.71 4.30 26.41 13.59 %
iShares Dow Jones US Home Const. (ETF) ITB 47.00 47.80 6.40 41.40 13.53 %
Southwest Airlines Co LUV 52.50 53.55 7.30 46.25 13.51 %
Garmin Ltd. GRMN 100.00 100.56 12.45 88.11 13.49 %
Kroger Co KR 27.00 28.41 4.60 23.81 13.40 %
HD Supply Holdings Inc HDS 37.50 39.99 6.90 33.09 13.33 %
Norfolk Southern Corp. NSC 200.00 204.58 28.10 176.48 13.33 %
Fastenal Company FAST 35.00 35.83 4.90 30.93 13.16 %
Synchrony Financial SYF 35.00 35.73 4.80 30.93 13.16 %
Kraft Heinz Co KHC 30.00 31.02 4.50 26.52 13.12 %
Paysign Inc PAYS 7.50 9.63 3.00 6.63 13.12 %
Costco Wholesale Corporation COST 310.00 313.33 39.25 274.08 13.11 %
Telefonaktiebolaget LM Ericsson ERIC 7.00 8.89 2.70 6.19 13.09 %
Eli Lilly And Co LLY 140.00 140.93 17.10 123.83 13.06 %
Morgan Stanley MS 55.00 55.91 7.25 48.66 13.03 %
Cboe Global Markets Inc CBOE 115.00 117.28 15.50 101.78 12.99 %
Apollo Global Management Inc APO 50.00 50.76 6.50 44.26 12.97 %
American Tower Corp AMT 230.00 236.89 33.20 203.69 12.92 %
UltraShort Lehman 20+ Trsy ProShares TBT 25.00 25.03 2.89 22.14 12.92 %
Dow Inc DOW 52.50 52.60 6.10 46.50 12.90 %
Valero Energy Corporation VLO 90.00 90.24 10.50 79.74 12.87 %
Union Pacific Corporation UNP 180.00 182.51 23.00 159.51 12.85 %
ConocoPhillips COP 62.50 64.05 8.65 55.40 12.82 %
Coty Inc COTY 10.00 10.86 1.99 8.87 12.80 %
Marriott International Inc MAR 140.00 144.38 20.20 124.18 12.74 %
Gilead Sciences, Inc. GILD 62.50 62.65 7.20 55.45 12.71 %
Westrock Co WRK 40.00 41.60 6.10 35.50 12.68 %
Carnival Corp CCL 50.00 50.68 6.30 44.38 12.66 %
Oracle Corporation ORCL 55.00 55.22 6.40 48.82 12.66 %
Masco Corp MAS 47.00 49.33 7.60 41.73 12.63 %
Citrix Systems, Inc. CTXS 115.00 117.84 15.70 102.14 12.59 %
Texas Instruments Incorporated TXN 130.00 130.86 15.40 115.46 12.59 %
Levi Strauss & Co. LEVI 17.00 20.00 4.90 15.10 12.58 %
Rambus Inc. RMBS 12.00 14.31 3.65 10.66 12.57 %
DuPont de Nemours Inc DD 60.00 61.77 8.45 53.32 12.53 %
Parsley Energy Inc PE 15.00 17.43 4.10 13.33 12.53 %
Baxter International Inc BAX 90.00 91.08 11.05 80.03 12.46 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 12.00 14.77 4.10 10.67 12.46 %
eBay Inc EBAY 35.00 35.73 4.60 31.13 12.43 %
Blackstone Group Inc BX 60.00 61.18 7.80 53.38 12.40 %
D. R. Horton Inc DHI 55.00 56.96 8.00 48.96 12.34 %
CF Industries Holdings, Inc. CF 42.50 44.24 6.40 37.84 12.32 %
Cummins Inc. CMI 170.00 171.16 19.80 151.36 12.32 %
Edison International EIX 77.50 78.20 9.20 69.00 12.32 %
Schlumberger Limited. SLB 35.00 36.96 5.80 31.16 12.32 %
ProShares UltraShort S&P500 (ETF) SDS 23.00 23.49 3.00 20.49 12.25 %
Accenture Plc ACN 205.00 209.21 26.50 182.71 12.20 %
iShares MSCI South Korea Index Fund(ETF) EWY 62.00 62.66 7.40 55.26 12.20 %
CVS Health Corp CVS 72.50 74.59 9.95 64.64 12.16 %
Cognizant Technology Solutions Corp CTSH 60.00 62.30 8.80 53.50 12.15 %
Discover Financial Services DFS 82.50 83.67 10.10 73.57 12.14 %
Citigroup Inc C 77.50 79.92 10.80 69.12 12.12 %
TJX Companies Inc TJX 60.00 62.31 8.80 53.51 12.13 %
Automatic Data Processing ADP 175.00 176.14 20.00 156.14 12.08 %
iShares Dow Jones Transport. Avg. (ETF) IYT 198.00 198.64 21.90 176.74 12.03 %
Sirius XM Holdings Inc SIRI 7.00 7.15 0.90 6.25 12.00 %
Telecom Argentina SA (ADR) TEO 10.00 11.73 2.80 8.93 11.98 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 43.00 43.01 4.60 38.41 11.95 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 56.00 56.63 6.60 50.03 11.93 %
Bristol-Myers Squibb Co BMY 65.00 67.43 9.35 58.08 11.91 %
C.H. Robinson Worldwide Inc CHRW 80.00 80.20 8.70 71.50 11.89 %
Green Plains Inc GPRE 12.00 12.78 2.05 10.73 11.84 %
Walgreens Boots Alliance Inc WBA 52.50 53.86 6.90 46.96 11.80 %
E*TRADE Financial Corp ETFC 45.00 46.52 6.25 40.27 11.76 %
State Street Corp STT 80.00 81.35 9.70 71.65 11.65 %
General Dynamics Corporation GD 180.00 183.33 22.10 161.23 11.64 %
International Game Technology PLC IGT 12.00 14.25 3.50 10.75 11.63 %
BlackBerry Ltd BB 5.00 6.58 2.10 4.48 11.61 %
Home Depot Inc HD 230.00 232.99 26.80 206.19 11.55 %
Leggett & Platt, Inc. LEG 50.00 51.13 6.30 44.83 11.53 %
iShares MSCI India ETF INDA 35.00 35.39 4.00 31.39 11.50 %
Nucor Corporation NUE 50.00 52.35 7.50 44.85 11.48 %
Corning Incorporated GLW 28.00 29.72 4.60 25.12 11.46 %
Illinois Tool Works Inc. ITW 175.00 177.89 20.90 156.99 11.47 %
* Restaurant Brands International Inc. QSR 65.00 65.31 7.00 58.31 11.47 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 55.00 58.24 8.90 49.34 11.47 %
PBF Energy Inc PBF 27.00 29.93 5.70 24.23 11.43 %
Sprouts Farmers Market Inc SFM 15.00 17.36 3.90 13.46 11.44 %
Anheuser Busch Inbev NV (ADR) BUD 75.00 78.81 11.50 67.31 11.42 %
The Western Union Company WU 27.00 27.33 3.10 24.23 11.43 %
Targa Resources Corp TRGP 40.00 40.20 4.30 35.90 11.42 %
Yum! Brands, Inc. YUM 105.00 105.60 11.35 94.25 11.41 %
CSX Corporation CSX 72.50 74.84 9.75 65.09 11.38 %
Abbott Laboratories ABT 87.50 89.79 11.20 78.59 11.34 %
NRG Energy Inc NRG 37.00 38.53 5.30 33.23 11.35 %
Archer Daniels Midland Co ADM 45.00 45.12 4.70 40.42 11.33 %
Lockheed Martin Corporation LMT 425.00 426.27 44.50 381.77 11.32 %
Progressive Corp PGR 75.00 76.43 9.00 67.43 11.23 %
Medtronic PLC MDT 120.00 120.31 12.40 107.91 11.20 %
AstraZeneca plc (ADR) AZN 50.00 50.80 5.80 45.00 11.11 %
Berkshire Hathaway Inc. class B B 225.00 228.54 26.05 202.49 11.12 %
BlackRock, Inc. BLK 520.00 529.15 61.00 468.15 11.08 %
Becton Dickinson and Co BDX 270.00 277.60 34.50 243.10 11.07 %
Raytheon Company RTN 220.00 228.98 30.90 198.08 11.07 %
Arconic Inc ARNC 27.00 29.37 5.05 24.32 11.02 %
2U Inc TWOU 20.00 21.92 3.90 18.02 10.99 %
Bank of New York Mellon Corp BK 45.00 46.80 6.25 40.55 10.97 %
Hershey Co HSY 150.00 152.82 17.65 135.17 10.97 %
Cisco Systems, Inc. CSCO 47.50 48.81 6.00 42.81 10.96 %
Walmart Inc WMT 115.00 115.59 11.95 103.64 10.96 %
VanEck Vectors Russia ETF RSX 26.00 26.32 2.88 23.44 10.92 %
JPMorgan Chase & Co. JPM 135.00 136.84 15.00 121.84 10.80 %
Capital One Financial Corp. COF 100.00 102.30 12.00 90.30 10.74 %
Honeywell International Inc. HON 180.00 180.98 18.45 162.53 10.75 %
Bank of America Corp BAC 32.00 34.25 5.35 28.90 10.73 %
Johnson Controls International PLC JCI 40.00 41.03 4.90 36.13 10.71 %
Molson Coors Beverage Co TAP 55.00 56.50 6.80 49.70 10.66 %
Dunkin Brands Group Inc DNKN 77.50 78.54 8.50 70.04 10.65 %
Emerson Electric Co. EMR 75.00 77.24 9.40 67.84 10.55 %
iShares MSCI Turkey ETF TUR 29.00 29.35 3.10 26.25 10.48 %
United Technologies Corporation UTX 150.00 154.47 18.70 135.77 10.48 %
Vodafone Group Plc (ADR) VOD 20.00 20.16 2.05 18.11 10.47 %
CyrusOne Inc CONE 60.00 64.53 10.20 54.33 10.44 %
AbbVie Inc ABBV 87.50 88.00 8.75 79.25 10.41 %
Comcast Corporation CMCSA 45.00 47.31 6.55 40.76 10.40 %
Intercontinental Exchange Inc ICE 95.00 96.75 10.70 86.05 10.40 %
PNC Financial Services Group Inc PNC 150.00 151.63 15.75 135.88 10.39 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 220.00 223.34 24.00 199.34 10.36 %
Bunge Ltd BG 55.00 56.45 6.60 49.85 10.33 %
Encana Corp (USA) ECA 3.00 3.97 1.25 2.72 10.29 %
Prudential Financial Inc PRU 95.00 95.51 9.35 86.16 10.26 %
Amgen, Inc. AMGN 230.00 237.60 28.95 208.65 10.23 %
Hilton Grand Vacations Inc HGV 32.00 34.24 5.20 29.04 10.19 %
WisdomTree Japan Total Dividend DXJ 54.00 54.36 5.35 49.01 10.18 %
BHP Group Ltd (ADR) BHP 55.00 55.58 5.65 49.93 10.15 %
LyondellBasell Industries NV LYB 85.00 89.36 12.20 77.16 10.16 %
Hormel Foods Corp HRL 45.00 46.96 6.10 40.86 10.13 %
Kellogg Company K 70.00 70.59 7.00 63.59 10.08 %
Mondelez International Inc MDLZ 55.00 55.57 5.60 49.97 10.07 %
Eaton Corporation PLC ETN 92.50 94.52 10.40 84.12 9.96 %
AFLAC Incorporated AFL 52.50 52.85 5.10 47.75 9.95 %
United Parcel Service, Inc. UPS 115.00 117.39 12.80 104.59 9.95 %
Campbell Soup Company CPB 47.00 48.56 5.80 42.76 9.92 %
Hewlett Packard Enterprise Co HPE 13.00 14.90 3.05 11.85 9.70 %
3M Co MMM 175.00 179.41 19.80 159.61 9.64 %
SPDR Gold Trust (ETF) GLD 146.00 146.73 13.50 133.23 9.58 %
Cenovus Energy Inc CVE 7.00 9.14 2.75 6.39 9.55 %
Mcdonald's Corp MCD 210.00 211.22 19.50 191.72 9.53 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 47.00 47.61 4.65 42.96 9.40 %
Phillips 66 PSX 100.00 102.32 10.90 91.42 9.39 %
Procter & Gamble Co PG 125.00 126.14 11.80 114.34 9.32 %
SPDR S&P 500 ETF Trust SPY 330.00 331.31 29.41 301.90 9.31 %
H & R Block Inc HRB 22.00 24.33 4.20 20.13 9.29 %
Blue Apron Holdings Inc APRN 5.00 5.03 0.45 4.58 9.17 %
General Motors Company GM 33.00 34.98 4.75 30.23 9.16 %
CME Group Inc CME 200.00 206.89 23.60 183.29 9.12 %
Goodyear Tire & Rubber Co GT 12.00 14.60 3.60 11.00 9.09 %
Merck & Co., Inc. MRK 87.50 89.96 9.75 80.21 9.09 %
Darden Restaurants, Inc. DRI 110.00 114.56 13.70 100.86 9.06 %
iShares Russell 2000 Index (ETF) IWM 167.00 167.63 14.50 153.13 9.06 %
Waste Management, Inc. WM 120.00 120.42 10.30 110.12 8.97 %
Technology Select Sector SPDR Fund XLK 96.00 97.09 9.00 88.09 8.98 %
Nielsen Holdings PLC NLSN 20.00 21.21 2.85 18.36 8.93 %
Sandstorm Gold Ltd. SAND 5.00 6.89 2.30 4.59 8.93 %
Wendys Co WEN 20.00 21.66 3.30 18.36 8.93 %
American International Group Inc AIG 50.00 51.68 5.75 45.93 8.86 %
Clorox Co CLX 155.00 159.09 16.70 142.39 8.86 %
Crown Castle International Corp CCI 145.00 148.20 14.90 133.30 8.78 %
Juniper Networks, Inc. JNPR 22.00 24.53 4.30 20.23 8.75 %
Gulfport Energy Corporation GPOR 1.50 1.68 0.30 1.38 8.70 %
Allstate Corp ALL 115.00 117.81 12.00 105.81 8.69 %
Colgate-Palmolive Company CL 70.00 71.28 6.85 64.43 8.65 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 29.00 29.63 2.93 26.70 8.61 %
SPDR S&P MidCap 400 ETF MDY 375.00 379.38 34.00 345.38 8.58 %
Six Flags Entertainment Corp SIX 37.50 37.55 3.00 34.55 8.54 %
Zions Bancorporation NA ZION 47.00 49.95 6.65 43.30 8.55 %
Teucrium Corn Fund CORN 14.00 14.75 1.85 12.90 8.53 %
Pfizer Inc. PFE 40.00 40.36 3.50 36.86 8.52 %
Plains All American Pipeline, L.P. PAA 18.00 18.59 2.00 16.59 8.50 %
Exxon Mobil Corporation XOM 67.50 67.59 5.35 62.24 8.45 %
Sanofi SA (ADR) SNY 50.00 50.22 4.10 46.12 8.41 %
Consumer Discretionary SPDR (ETF) XLY 127.00 127.64 10.50 117.14 8.42 %
CNH Industrial NV CNHI 10.00 10.72 1.50 9.22 8.40 %
Materials Select Sector SPDR XLB 60.00 60.50 5.15 55.35 8.40 %
iShares MSCI Japan ETF EWJ 59.00 59.44 5.00 54.44 8.38 %
Energy Transfer LP ET 12.00 13.07 2.00 11.07 8.35 %
International Business Machines Corp. IBM 135.00 139.09 14.50 124.59 8.36 %
Metlife Inc MET 50.00 51.76 5.60 46.16 8.32 %
Weyerhaeuser Co WY 30.00 30.80 3.10 27.70 8.30 %
Kimberly Clark Corp KMB 140.00 144.59 15.30 129.29 8.28 %
ONEOK, Inc. OKE 75.00 75.91 6.60 69.31 8.21 %
Wells Fargo & Co WFC 47.50 48.95 5.05 43.90 8.20 %
NextEra Energy Inc NEE 250.00 256.93 25.80 231.13 8.16 %
PepsiCo, Inc. PEP 140.00 141.86 12.40 129.46 8.14 %
Exelon Corporation EXC 47.00 47.59 4.10 43.49 8.07 %
Philip Morris International Inc. PM 87.50 88.88 7.85 81.03 7.98 %
U.S. Bancorp USB 52.50 54.42 5.80 48.62 7.98 %
SYSCO Corporation SYY 80.00 83.24 9.10 74.14 7.90 %
Realty Income Corp O 77.50 77.73 5.90 71.83 7.89 %
Alliance Resource Partners, L.P. ARLP 10.00 10.52 1.25 9.27 7.87 %
General Mills, Inc. GIS 52.50 54.33 5.65 48.68 7.85 %
Hartford Financial Services Group Inc HIG 60.00 60.46 4.80 55.66 7.80 %
Verizon Communications Inc. VZ 60.00 60.32 4.65 55.67 7.78 %
Novartis AG (ADR) NVS 95.00 95.19 7.00 88.19 7.72 %
SPDR Dow Jones Industrial Average ETF DIA 290.00 291.88 22.60 269.28 7.69 %
Host Hotels and Resorts Inc HST 17.00 17.59 1.80 15.79 7.66 %
Axalta Coating Systems Ltd AXTA 28.00 29.61 3.60 26.01 7.65 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 12.00 12.16 1.00 11.16 7.53 %
Suncor Energy Inc. (USA) SU 32.00 33.35 3.55 29.80 7.38 %
Welltower Inc WELL 87.50 87.79 6.30 81.49 7.38 %
Financial Select Sector SPDR Fund XLF 30.00 30.78 2.84 27.94 7.37 %
Centurylink Inc CTL 12.00 14.73 3.55 11.18 7.33 %
Paychex, Inc. PAYX 87.50 88.62 7.10 81.52 7.33 %
Occidental Petroleum Corporation OXY 42.50 44.32 4.70 39.62 7.27 %
iShares MSCI Germany Index Fund (ETF) EWG 29.00 29.84 2.80 27.04 7.25 %
Banco Bradesco SA (ADR) BBD 7.00 7.92 1.39 6.53 7.20 %
Chevron Corporation CVX 110.00 113.31 10.70 102.61 7.20 %
SPDR EURO STOXX 50 ETF FEZ 40.00 40.68 3.35 37.33 7.15 %
ProShares UltraShort QQQ (ETF) QID 21.00 21.29 1.69 19.60 7.14 %
Cracker Barrel Old Country Store, Inc. CBRL 155.00 157.93 13.20 144.73 7.10 %
International Paper Co IP 42.50 44.54 4.85 39.69 7.08 %
Industrial Select Sector SPDR Fund XLI 83.00 83.51 6.00 77.51 7.08 %
GlaxoSmithKline plc (ADR) GSK 47.00 47.50 3.60 43.90 7.06 %
Health Care SPDR (ETF) XLV 104.33 104.62 7.00 97.62 6.87 %
Coca-Cola Co KO 55.00 57.17 5.70 51.47 6.86 %
B&G Foods, Inc. BGS 15.00 16.04 2.00 14.04 6.84 %
Altria Group Inc MO 50.00 51.10 4.30 46.80 6.84 %
Aramark ARMK 45.00 46.74 4.60 42.14 6.79 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 24.00 24.58 2.10 22.48 6.76 %
New Gold Inc (USA) NGD 0.50 0.97 0.50 0.47 6.75 %
Consolidated Edison, Inc. ED 90.00 90.82 6.50 84.32 6.74 %
Regions Financial Corp RF 15.00 16.26 2.20 14.06 6.69 %
Williams Companies Inc WMB 22.00 23.01 2.38 20.63 6.64 %
Johnson & Johnson JNJ 145.00 149.50 13.50 136.00 6.62 %
Rio Tinto plc (ADR) RIO 57.50 59.94 6.00 53.94 6.60 %
Southern Co SO 67.50 68.12 4.80 63.32 6.60 %
Macerich Co MAC 25.00 26.16 2.70 23.46 6.56 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 139.00 139.44 8.80 130.64 6.40 %
AT&T Inc. T 37.00 38.51 3.70 34.81 6.28 %
Simon Property Group Inc SPG 145.00 149.11 12.55 136.56 6.18 %
Ventas, Inc. VTR 57.50 59.47 5.30 54.17 6.15 %
SPDR KBW Regional Banking (ETF) KRE 56.00 56.83 4.05 52.78 6.10 %
Plains GP Holdings LP PAGP 18.00 18.77 1.80 16.97 6.07 %
Energy Select Sector SPDR (ETF) XLE 57.21 58.00 4.05 53.95 6.04 %
First Horizon National Corp FHN 17.00 17.09 1.05 16.04 5.99 %
Carlyle Group Inc CG 32.00 33.41 3.20 30.21 5.93 %
Vanguard Emerging Markets Stock Index Fd VWO 44.00 44.78 3.20 41.58 5.82 %
iShares US Real Estate ETF IYR 96.00 96.13 5.40 90.73 5.81 %
PPL Corp PPL 35.00 36.04 2.95 33.09 5.77 %
SPDR S&P Homebuilders (ETF) XHB 47.00 47.97 3.50 44.47 5.69 %
Kinder Morgan Inc KMI 20.00 20.93 2.00 18.93 5.65 %
Vanguard REIT Index Fund VNQ 95.00 95.63 5.70 89.93 5.64 %
SPDR S&P Retail (ETF) XRT 45.00 45.61 3.00 42.61 5.61 %
MPLX LP MPLX 25.00 25.68 2.00 23.68 5.57 %
Corecivic Inc CXW 15.00 16.18 1.95 14.23 5.41 %
Credit Suisse Group AG (ADR) CS 12.00 13.64 2.25 11.39 5.36 %
Duke Energy Corp DUK 92.50 94.77 6.90 87.87 5.27 %
KeyCorp KEY 17.00 19.50 3.35 16.15 5.26 %
Enterprise Products Partners L.P. EPD 27.00 28.10 2.40 25.70 5.06 %
iShares MSCI Canada Index (ETF) EWC 30.00 30.56 2.00 28.56 5.04 %
BP plc (ADR) BP 37.00 38.34 3.10 35.24 4.99 %
Dominion Energy Inc D 82.50 84.01 5.40 78.61 4.95 %
American Electric Power Company Inc AEP 97.50 99.34 6.40 92.94 4.91 %
CurrencyShares Euro Trust FXE 105.00 105.04 4.90 100.14 4.85 %
Fitbit Inc FIT 5.00 6.67 1.89 4.78 4.71 %
Invesco Ltd. IVZ 17.00 18.31 2.05 16.26 4.55 %
The GEO Group Inc GEO 15.00 16.05 1.70 14.35 4.53 %
iShares MSCI Emerging Markets Indx (ETF) EEM 45.00 45.07 2.00 43.07 4.48 %
iShares MSCI EAFE Index Fund (ETF) EFA 69.00 69.84 3.75 66.09 4.40 %
Fiat Chrysler Automobiles NV FCAU 12.00 13.64 2.15 11.49 4.39 %
Enbridge Inc (USA) ENB 40.00 40.73 2.40 38.33 4.36 %
Allergan plc AGN 190.00 192.58 9.90 182.68 4.01 %
SPDR KBW Bank (ETF) KBE 46.00 46.29 2.00 44.29 3.86 %
Iron Mountain Inc IRM 30.00 31.67 2.75 28.92 3.73 %
HSBC Holdings plc (ADR) HSBC 37.00 37.92 2.24 35.68 3.70 %
HP Inc HPQ 20.00 21.97 2.67 19.30 3.63 %
Mellanox Technologies, Ltd. MLNX 115.00 119.79 8.70 111.09 3.52 %
Magellan Midstream Partners, L.P. MMP 62.50 64.84 4.40 60.44 3.41 %
Utilities SPDR (ETF) XLU 67.00 67.35 2.00 65.35 2.52 %
Vistra Energy Corp VST 20.00 22.71 3.20 19.51 2.51 %
SPDR S&P Metals and Mining (ETF) XME 26.00 26.67 1.30 25.37 2.48 %
YPF SA (ADR) YPF 7.00 9.83 3.00 6.83 2.49 %
AMC Entertainment Holdings Inc AMC 5.00 7.18 2.30 4.88 2.46 %
Alerian MLP AMLP 8.00 8.61 0.80 7.81 2.43 %
Consumer Staples Select Sect. SPDR (ETF) XLP 64.00 64.02 1.50 62.52 2.37 %
Royal Dutch Shell Plc CL B B 57.50 58.54 2.35 56.19 2.33 %
Huntington Bancshares Incorporated HBAN 12.00 14.62 2.87 11.75 2.13 %
PowerShares DB US Dollar Index Bullish UUP 26.00 26.31 0.85 25.46 2.12 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 115.00 115.11 2.15 112.96 1.81 %
iShares IBoxx $ Invest Grade Corp Bd Fd LQD 129.00 129.57 2.65 126.92 1.64 %
KEMET Corporation KEM 25.00 26.50 1.85 24.65 1.42 %
Uniti Group Inc UNIT 5.00 7.18 2.25 4.93 1.42 %
Wright Medical Group NV WMGI 30.00 30.10 0.50 29.60 1.35 %
iShares iBoxx $ High Yid Corp Bond (ETF) HYG 88.00 88.17 1.12 87.05 1.09 %
ICICI Bank Ltd (ADR) IBN 12.00 14.71 2.84 11.88 1.05 %
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible. So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to be an educational tool for your idea generation, therefore never act upon it's content directly.