In the Money Covered Calls for 01/21/2022 - 775 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
Wix.Com Ltd WIX 120.00 120.01 27.70 92.31 30.00 %
Alexion Pharmaceuticals, Inc. ALXN 110.00 113.89 29.20 84.69 29.89 %
HubSpot Inc HUBS 150.00 152.01 36.50 115.51 29.86 %
Canopy Growth Corporation CGC 17.50 18.65 5.15 13.50 29.63 %
Arista Networks Inc ANET 190.00 190.24 43.50 146.74 29.48 %
Mattel Inc MAT 12.00 12.07 2.80 9.27 29.45 %
Ollie's Bargain Outlet Holdings Inc OLLI 60.00 60.05 13.70 46.35 29.45 %
SINA Corp SINA 35.00 35.95 8.90 27.05 29.39 %
TAL Education Group (ADR) TAL 45.00 46.11 11.30 34.81 29.27 %
Ulta Beauty Inc ULTA 260.00 262.19 61.00 201.19 29.23 %
ON Semiconductor Corp ON 22.00 22.14 5.10 17.04 29.11 %
DISH Network Corp DISH 32.50 33.58 8.40 25.18 29.07 %
Direxion Daily Financial Bear 3X Shares FAZ 29.00 29.18 6.70 22.48 29.00 %
Pagerduty Inc PD 20.00 21.81 6.30 15.51 28.95 %
Dell Technologies Inc DELL 45.00 47.11 12.20 34.91 28.90 %
Five Below Inc FIVE 120.00 124.30 31.20 93.10 28.89 %
First Solar, Inc. FSLR 52.50 53.37 12.60 40.77 28.77 %
Under Armour Inc UAA 17.50 18.96 5.35 13.61 28.58 %
Netflix Inc NFLX 305.00 307.27 70.00 237.27 28.55 %
American Eagle Outfitters AEO 15.00 15.18 3.50 11.68 28.42 %
Cimarex Energy Co XEC 45.00 47.84 12.80 35.04 28.42 %
Stitch Fix Inc SFIX 22.00 24.13 7.00 17.13 28.41 %
Coeur Mining Inc CDE 5.00 6.79 2.90 3.90 28.37 %
Tempur Sealy International Inc TPX 85.00 85.91 19.70 66.21 28.38 %
Summit Materials Inc SUM 22.50 23.03 5.50 17.53 28.35 %
XPO Logistics Inc XPO 80.00 82.15 19.80 62.35 28.31 %
YY Inc (ADR) YY 55.00 58.68 15.80 42.88 28.26 %
Big Lots, Inc. BIG 25.00 25.20 5.70 19.50 28.21 %
Devon Energy Corp DVN 23.00 23.14 5.20 17.94 28.21 %
QEP Resources Inc QEP 3.00 3.49 1.15 2.34 28.21 %
Childrens Place Inc PLCE 65.00 69.82 19.10 50.72 28.15 %
Fluor Corporation (NEW) FLR 15.00 16.51 4.80 11.71 28.10 %
United Rentals, Inc. URI 155.00 157.26 36.20 121.06 28.04 %
WPX Energy Inc WPX 10.00 10.51 2.70 7.81 28.04 %
Eldorado Resorts Inc ERI 50.00 53.56 14.50 39.06 28.01 %
Qorvo Inc QRVO 105.00 106.63 24.60 82.03 28.00 %
TG Therapeutics Inc TGTX 7.00 7.12 1.65 5.47 27.92 %
NVIDIA Corporation NVDA 210.00 212.18 47.85 164.33 27.79 %
Cree, Inc. CREE 42.50 44.62 11.35 33.27 27.74 %
Knight-Swift Transportation Holdings Inc KNX 35.00 36.41 9.00 27.41 27.69 %
Spirit Airlines Incorporated SAVE 37.50 39.20 9.80 29.40 27.55 %
Skechers USA Inc SKX 37.00 39.73 10.70 29.03 27.45 %
PVH Corp PVH 100.00 101.42 22.90 78.52 27.36 %
Bausch Health Companies Inc BHC 27.00 29.11 7.90 21.21 27.30 %
Stratasys Ltd SSYS 17.50 19.05 5.30 13.75 27.27 %
Match Group Inc MTCH 65.00 67.88 16.80 51.08 27.25 %
Gold Fields Limited (ADR) GFI 5.00 5.79 1.86 3.93 27.23 %
Tata Motors Limited (ADR) TTM 10.00 11.36 3.50 7.86 27.23 %
Seattle Genetics, Inc. SGEN 115.00 117.44 27.00 90.44 27.16 %
Dillard's, Inc. DDS 67.50 69.79 16.70 53.09 27.14 %
ServiceNow Inc NOW 270.00 271.95 59.50 212.45 27.09 %
Mylan NV MYL 17.50 19.29 5.50 13.79 26.90 %
Veeva Systems Inc VEEV 140.00 144.66 34.30 110.36 26.86 %
Direxion Daily China Bull 3x Shares YINN 17.00 17.90 4.50 13.40 26.87 %
Bed Bath & Beyond Inc. BBBY 12.00 14.76 5.30 9.46 26.85 %
JD.Com Inc(ADR) JD 32.00 32.94 7.70 25.24 26.78 %
Workday Inc WDAY 165.00 166.21 36.00 130.21 26.72 %
Baidu Inc (ADR) BIDU 115.00 115.86 25.10 90.76 26.71 %
Concho Resources Inc CXO 75.00 76.50 17.30 59.20 26.69 %
Alcoa Corp AA 20.00 20.60 4.80 15.80 26.58 %
BlackBerry Ltd BB 5.00 5.41 1.46 3.95 26.58 %
Yelp Inc YELP 33.00 33.37 7.30 26.07 26.58 %
Spotify Technology SA SPOT 145.00 148.08 33.50 114.58 26.55 %
Tencent Music Entertainment Group - ADR TME 12.00 12.44 2.95 9.49 26.45 %
United States Steel Corporation X 12.00 13.94 4.45 9.49 26.45 %
Teradyne, Inc. TER 62.50 63.94 14.50 49.44 26.42 %
Direxion Daily Financial Bull 3X Shares FAS 90.00 90.36 19.15 71.21 26.39 %
DXC Technology Co DXC 37.00 37.38 8.10 29.28 26.37 %
Dave & Buster's Entertainment Inc PLAY 40.00 40.27 8.60 31.67 26.30 %
Ionis Pharmaceuticals Inc IONS 60.00 64.61 17.10 47.51 26.29 %
Nordstrom, Inc. JWN 37.50 37.56 7.85 29.71 26.22 %
Abercrombie & Fitch Co. ANF 15.00 16.90 5.00 11.90 26.05 %
GDS Holdings Ltd - ADR GDS 45.00 46.20 10.50 35.70 26.05 %
Chico's FAS, Inc. CHS 4.00 4.03 0.85 3.18 25.98 %
ProShares Trust UPRO 64.00 64.87 14.00 50.87 25.81 %
BioMarin Pharmaceutical Inc. BMRN 75.00 79.92 20.30 59.62 25.80 %
Himax Technologies, Inc. (ADR) HIMX 2.00 2.24 0.65 1.59 25.79 %
Illumina, Inc. ILMN 320.00 326.48 72.00 254.48 25.75 %
Diamondback Energy Inc FANG 80.00 83.23 19.60 63.63 25.73 %
L Brands Inc LB 17.50 17.82 3.90 13.92 25.72 %
Green Plains Inc GPRE 12.00 14.75 5.20 9.55 25.65 %
ArcelorMittal SA (ADR) MT 17.00 17.88 4.35 13.53 25.65 %
AMAG Pharmaceuticals, Inc. AMAG 10.00 11.06 3.10 7.96 25.63 %
Deutsche Bank AG (USA) DB 7.00 7.23 1.65 5.58 25.45 %
BJs Wholesale Club Holdings Inc BJ 22.50 23.55 5.60 17.95 25.38 %
Bilibili Inc - ADR BILI 15.00 17.17 5.20 11.97 25.31 %
Diodes Incorporated DIOD 45.00 48.01 12.10 35.91 25.31 %
Keysight Technologies Inc KEYS 100.00 103.20 23.40 79.80 25.31 %
National-Oilwell Varco, Inc. NOV 22.00 23.36 5.80 17.55 25.32 %
Lululemon Athletica Inc LULU 220.00 229.40 53.80 175.60 25.28 %
Crocs, Inc. CROX 35.00 35.45 7.50 27.95 25.22 %
Direxion Energy Bull 3X Shares ERX 15.00 15.48 3.50 11.98 25.21 %
PTC Inc PTC 75.00 75.70 15.80 59.90 25.21 %
Incyte Corporation INCY 92.50 94.47 20.40 74.07 24.88 %
Fortinet Inc FTNT 100.00 103.59 23.50 80.09 24.86 %
Polaris Inc PII 95.00 95.50 19.40 76.10 24.84 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 61.00 61.37 12.50 48.87 24.82 %
Thor Industries, Inc. THO 65.00 67.78 15.70 52.08 24.81 %
Zebra Technologies Corp. ZBRA 250.00 257.18 56.80 200.38 24.76 %
Regeneron Pharmaceuticals Inc REGN 370.00 372.15 75.50 296.65 24.73 %
Cronos Group Inc. CRON 5.00 6.71 2.70 4.01 24.68 %
Marathon Oil Corporation MRO 12.00 12.45 2.82 9.63 24.61 %
Planet Fitness Inc PLNT 72.50 74.48 16.30 58.18 24.61 %
New Gold Inc (USA) NGD 0.50 0.85 0.45 0.40 24.47 %
Herbalife Nutrition Ltd HLF 45.00 45.41 9.25 36.16 24.45 %
Splunk Inc SPLK 145.00 147.92 31.40 116.52 24.44 %
Commscope Holding Company Inc COMM 12.00 13.16 3.50 9.66 24.22 %
Kinross Gold Corporation (USA) KGC 4.00 4.28 1.06 3.22 24.22 %
Office Depot Inc ODP 2.00 2.26 0.65 1.61 24.22 %
NetEase Inc (ADR) NTES 306.55 309.59 62.70 246.89 24.16 %
SeaWorld Entertainment Inc SEAS 28.00 29.65 7.10 22.55 24.17 %
Upland Software Inc UPLD 35.00 36.30 8.10 28.20 24.11 %
Alibaba Group Holding Ltd - ADR BABA 200.00 201.90 40.70 161.20 24.07 %
Hess Corp. HES 60.00 62.26 13.90 48.36 24.07 %
Teck Resources Ltd (USA) TECK 15.00 15.99 3.90 12.09 24.07 %
Take-Two Interactive Software Inc TTWO 120.00 123.73 27.00 96.73 24.06 %
Direxion Daily 30 Yr Trsy Bear 3X Shares TMV 11.00 11.22 2.35 8.87 24.01 %
Turtle Beach Corp HEAR 7.50 8.85 2.80 6.05 23.97 %
Direxion Daily 30 Yr Trsy Bull 3X Shares TMF 27.00 27.58 5.80 21.78 23.97 %
Valaris PLC VAL 3.00 4.97 2.55 2.42 23.97 %
VMware, Inc. VMW 145.00 147.07 30.10 116.97 23.96 %
Sprint Corp S 5.00 5.54 1.50 4.04 23.76 %
Avon Products, Inc. AVP 4.50 4.89 1.25 3.64 23.63 %
Ultra Silver ProShares AGQ 27.00 27.35 5.50 21.85 23.57 %
VILLAGE FARMS INTERNATIONAL INC. VFF 5.00 6.55 2.50 4.05 23.46 %
Nexstar Media Group Inc NXST 105.00 108.99 23.90 85.09 23.40 %
Autodesk, Inc. ADSK 175.00 179.33 37.50 141.83 23.39 %
Penn National Gaming, Inc PENN 22.00 23.13 5.30 17.83 23.39 %
Redfin Corp RDFN 20.00 21.22 5.00 16.22 23.30 %
CarMax, Inc KMX 95.00 97.37 20.30 77.07 23.26 %
STMicroelectronics NV (ADR) STM 25.00 25.48 5.20 20.29 23.24 %
Cirrus Logic, Inc. CRUS 70.00 74.12 17.30 56.82 23.20 %
Olin Corporation OLN 17.00 17.21 3.40 13.81 23.10 %
AMC Entertainment Holdings Inc AMC 8.00 8.05 1.55 6.50 23.08 %
Pan American Silver Corp. (USA) PAAS 17.00 19.82 6.00 13.82 23.01 %
Burlington Stores Inc BURL 220.00 223.00 44.10 178.90 22.97 %
Iamgold Corp IAG 3.00 3.49 1.05 2.44 22.95 %
Marvell Technology Group Ltd. MRVL 23.00 24.16 5.45 18.71 22.90 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 21.00 21.24 4.15 17.09 22.88 %
Chipotle Mexican Grill, Inc. CMG 820.00 822.51 155.10 667.41 22.86 %
Alliance Data Systems Corporation ADS 105.00 105.23 19.70 85.53 22.76 %
Vertex Pharmaceuticals Incorporated VRTX 220.00 223.26 44.00 179.26 22.73 %
Cigna Corp CI 195.00 198.88 39.95 158.93 22.70 %
Under Armour, Inc. UA 15.00 17.43 5.20 12.23 22.65 %
Caleres Inc CAL 20.00 22.31 6.00 16.31 22.62 %
Centene Corp CNC 60.00 60.97 12.00 48.97 22.52 %
EOG Resources Inc EOG 72.50 73.95 14.75 59.20 22.47 %
Pioneer Natural Resources PXD 130.00 133.91 27.70 106.21 22.40 %
Cemex SAB de CV (ADR) CX 3.50 3.53 0.67 2.86 22.38 %
Tapestry Inc TPR 25.00 25.54 5.10 20.44 22.31 %
Innovative Industrial Properties Inc IIPR 70.00 73.06 15.80 57.26 22.25 %
Sibanye Gold Ltd (ADR) SBGL 7.50 8.24 2.10 6.14 22.15 %
Western Digital Corp WDC 47.50 49.09 10.20 38.89 22.14 %
Intuitive Surgical, Inc. ISRG 580.00 585.56 110.50 475.06 22.09 %
Corteva Inc CTVA 25.00 25.28 4.80 20.48 22.07 %
PBF Energy Inc PBF 30.00 30.98 6.40 24.58 22.05 %
SSR Mining Inc SSRM 15.00 16.59 4.30 12.29 22.05 %
Wynn Resorts, Limited WYNN 120.00 121.68 23.30 98.38 21.98 %
AVEO Pharmaceuticals, Inc. AVEO 0.50 0.76 0.35 0.41 21.92 %
Adobe Inc ADBE 305.00 306.32 56.10 250.22 21.89 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 47.00 47.06 8.50 38.56 21.89 %
Lam Research Corporation LRCX 265.00 269.95 52.55 217.40 21.90 %
Advance Auto Parts, Inc. AAP 150.00 154.60 31.50 123.10 21.85 %
Tradeweb Markets Inc TW 45.00 45.44 8.50 36.94 21.82 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.52 3.20 12.32 21.75 %
Albemarle Corporation ALB 60.00 64.29 15.00 49.29 21.73 %
Facebook Inc FB 200.00 201.04 36.70 164.34 21.70 %
Agnico Eagle Mines Ltd (USA) AEM 60.00 60.33 11.00 49.33 21.63 %
2U Inc TWOU 22.50 23.00 4.50 18.50 21.62 %
Sony Corp (ADR) SNE 65.00 65.30 11.80 53.50 21.50 %
United Airlines Holdings Inc UAL 87.50 88.58 16.55 72.03 21.48 %
Huntsman Corporation HUN 22.00 22.82 4.70 18.12 21.41 %
Best Buy Co Inc BBY 80.00 82.05 16.10 65.95 21.30 %
Market Vectors Junior Gold Miners ETF GDXJ 38.00 38.03 6.70 31.33 21.29 %
Papa John's Int'l, Inc. PZZA 60.00 60.48 11.00 49.48 21.26 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 14.00 14.05 2.50 11.55 21.21 %
Palo Alto Networks Inc PANW 220.00 226.43 44.90 181.53 21.19 %
Live Nation Entertainment, Inc. LYV 70.00 70.50 12.70 57.80 21.11 %
KB Home KBH 32.00 34.18 7.75 26.43 21.07 %
salesforce.com, inc. CRM 155.00 158.01 29.95 128.06 21.04 %
Edwards Lifesciences Corp EW 230.00 238.95 48.90 190.05 21.02 %
Cheniere Energy, Inc. LNG 60.00 60.38 10.80 49.58 21.02 %
Tilray Inc TLRY 17.50 18.16 3.70 14.46 21.02 %
Berry Global Group Inc BERY 45.00 47.36 10.10 37.26 20.77 %
Kratos Defense & Security Solutions, Inc KTOS 15.00 17.42 5.00 12.42 20.77 %
Noble Energy, Inc. NBL 20.00 21.86 5.30 16.56 20.77 %
Wheaton Precious Metals Corp WPM 27.00 27.26 4.90 22.36 20.75 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 14.00 14.40 2.80 11.60 20.69 %
Amazon.com, Inc. AMZN 1,750.00 1,751.59 301.00 1,450.59 20.64 %
Monster Beverage Corp MNST 60.00 60.04 10.30 49.74 20.63 %
Yandex NV YNDX 40.00 40.47 7.30 33.17 20.61 %
ProShares Short VIX Short-Term Futures ETF SVXY 62.00 62.44 11.00 51.44 20.53 %
Freeport-McMoRan Inc FCX 10.00 11.65 3.35 8.30 20.48 %
Liberty Global Inc LBTYK 20.00 21.00 4.40 16.60 20.48 %
Market Vectors Oil Services ETF OIH 12.00 12.33 2.37 9.96 20.48 %
Microchip Technology Inc. MCHP 97.50 98.76 17.80 80.96 20.43 %
Dollar Tree, Inc. DLTR 90.00 92.26 17.50 74.76 20.39 %
Foot Locker, Inc. FL 37.50 39.86 8.70 31.16 20.35 %
ProShares Ultra S&P500 (ETF) SSO 143.00 143.42 24.60 118.82 20.35 %
Ralph Lauren Corp RL 110.00 111.71 20.30 91.41 20.34 %
ZTO Express (Cayman) Inc (ADR) ZTO 20.00 20.92 4.30 16.62 20.34 %
Expedia Group Inc EXPE 105.00 107.59 20.30 87.29 20.29 %
FireEye Inc FEYE 15.00 16.27 3.80 12.47 20.29 %
Cleveland-Cliffs Inc CLF 7.00 8.13 2.31 5.82 20.27 %
Steel Dynamics, Inc. STLD 35.00 35.10 6.00 29.10 20.27 %
Skyworks Solutions Inc SWKS 100.00 101.36 18.20 83.16 20.25 %
ASML Holding NV (ADR) ASML 280.00 280.10 46.90 233.20 20.07 %
HollyFrontier Corp HFC 50.00 50.95 9.30 41.65 20.05 %
NetApp Inc. NTAP 60.00 61.03 11.05 49.98 20.05 %
Macy's Inc M 15.00 15.15 2.65 12.50 20.00 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 20.00 21.37 4.70 16.67 19.98 %
Owens Corning OC 65.00 66.47 12.30 54.17 19.99 %
General Electric Company GE 10.00 11.10 2.76 8.34 19.97 %
Apache Corporation APA 17.50 19.99 5.40 14.59 19.94 %
Westinghouse Air Brake Technologies Corp WAB 75.00 77.23 14.70 62.53 19.94 %
Royal Gold, Inc (USA) RGLD 110.00 113.74 22.00 91.74 19.90 %
ProShares UltraShort S&P500 (ETF) SDS 26.00 26.29 4.60 21.69 19.87 %
Activision Blizzard, Inc. ATVI 55.00 55.21 9.30 45.91 19.80 %
Davita Inc DVA 72.50 72.72 12.20 60.52 19.80 %
United States Natural Gas Fund, LP UNG 18.00 18.02 3.00 15.02 19.80 %
Ciena Corporation CIEN 33.00 35.00 7.45 27.55 19.78 %
MGM Resorts International MGM 32.00 32.16 5.45 26.71 19.78 %
Gerdau SA (ADR) GGB 4.00 4.19 0.85 3.34 19.76 %
Southwestern Energy Company SWN 2.00 2.05 0.38 1.67 19.76 %
Booking Holdings Inc BKNG 1,930.00 1,931.10 318.60 1,612.50 19.69 %
Xilinx, Inc. XLNX 90.00 91.87 16.55 75.32 19.49 %
Levi Strauss & Co. LEVI 17.00 17.43 3.20 14.23 19.47 %
American Outdoor Brands Corp AOBC 7.00 9.16 3.30 5.86 19.45 %
Vale SA (ADR) VALE 12.00 12.39 2.34 10.05 19.34 %
Humana Inc HUM 340.00 348.22 63.30 284.92 19.33 %
Akamai Technologies, Inc. AKAM 85.00 85.26 14.00 71.26 19.28 %
Paypal Holdings Inc PYPL 100.00 104.29 20.45 83.84 19.27 %
Anthem Inc ANTM 280.00 285.28 50.30 234.98 19.16 %
AutoZone, Inc. AZO 1,170.00 1,174.36 192.50 981.86 19.16 %
McKesson Corporation MCK 140.00 142.38 24.90 117.48 19.17 %
KLA Corp KLAC 160.00 162.90 28.60 134.30 19.14 %
CF Industries Holdings, Inc. CF 45.00 45.33 7.55 37.78 19.11 %
Intuit Inc. INTU 250.00 256.18 46.20 209.98 19.06 %
NovaGold Resources Inc. (USA) NG 5.00 6.90 2.70 4.20 19.05 %
Lennar Corporation LEN 57.50 58.76 10.45 48.31 19.02 %
Mosaic Co MOS 18.00 19.08 3.95 15.13 18.97 %
Marathon Petroleum Corp MPC 60.00 60.18 9.75 50.43 18.98 %
Norwegian Cruise Line Holdings Ltd NCLH 52.50 54.73 10.60 44.13 18.97 %
Applied Materials, Inc. AMAT 55.00 56.59 10.35 46.24 18.94 %
Arconic Inc ARNC 30.00 31.02 5.80 25.22 18.95 %
Boyd Gaming Corporation BYD 27.00 29.40 6.70 22.70 18.94 %
Electronic Arts Inc. EA 100.00 103.23 19.15 84.08 18.93 %
Discovery Inc DISCA 30.00 32.04 6.80 25.24 18.86 %
Goodyear Tire & Rubber Co GT 15.00 16.12 3.50 12.62 18.86 %
GameStop Corp. GME 5.00 6.65 2.44 4.21 18.76 %
Dicks Sporting Goods Inc DKS 45.00 46.20 8.30 37.90 18.73 %
Murphy Oil Corporation MUR 22.50 24.45 5.50 18.95 18.73 %
FedEx Corporation FDX 155.00 156.57 26.00 130.57 18.71 %
Google Inc. GOOG 1,340.00 1,340.62 211.50 1,129.12 18.68 %
Fiserv Inc FISV 110.00 114.50 21.80 92.70 18.66 %
Zynga Inc ZNGA 5.00 6.21 2.00 4.21 18.62 %
Domino's Pizza, Inc. DPZ 280.00 286.59 50.40 236.19 18.55 %
Charter Communications Inc CHTR 465.00 467.99 75.70 392.29 18.53 %
NXP Semiconductors NV NXPI 115.00 118.74 21.70 97.04 18.51 %
QUALCOMM, Inc. QCOM 82.50 83.82 14.20 69.62 18.50 %
Thermo Fisher Scientific Inc. TMO 320.00 320.11 50.00 270.11 18.47 %
Mastercard Inc MA 290.00 290.32 45.50 244.82 18.45 %
Whirlpool Corporation WHR 145.00 147.60 25.20 122.40 18.46 %
Alphabet Inc GOOGL 1,330.00 1,339.41 216.50 1,122.91 18.44 %
Williams-Sonoma, Inc. WSM 70.00 70.40 11.30 59.10 18.44 %
Helmerich & Payne, Inc. HP 40.00 40.70 6.90 33.80 18.34 %
Franco-Nevada Corporation FNV 95.00 97.04 16.70 80.34 18.25 %
Barrick Gold Corp (USA) GOLD 15.00 16.89 4.20 12.69 18.20 %
Sprouts Farmers Market Inc SFM 20.00 20.12 3.20 16.92 18.20 %
T-Mobile Us Inc TMUS 77.50 77.77 12.20 65.57 18.19 %
PulteGroup, Inc. PHM 40.00 40.06 6.20 33.86 18.13 %
ANGI Homeservices Inc ANGI 7.50 7.90 1.55 6.35 18.11 %
Seagate Technology PLC STX 57.50 58.99 10.30 48.69 18.09 %
American Airlines Group Inc AAL 27.00 27.72 4.85 22.87 18.06 %
Apple Inc. AAPL 270.00 270.70 42.00 228.70 18.06 %
Hasbro, Inc. HAS 100.00 101.00 16.30 84.70 18.06 %
Estee Lauder Companies Inc EL 195.00 197.93 32.60 165.33 17.95 %
Boeing Co BA 350.00 354.06 57.15 296.91 17.88 %
Target Corporation TGT 125.00 125.02 18.75 106.27 17.62 %
VanEck Vectors Gold Miners ETF GDX 26.00 26.98 4.85 22.13 17.49 %
SPDR S&P Biotech (ETF) XBI 94.00 94.41 14.40 80.01 17.49 %
Cabot Oil & Gas Corporation COG 15.00 16.07 3.30 12.77 17.46 %
Gap Inc GPS 15.00 16.27 3.50 12.77 17.46 %
Flex Ltd FLEX 10.00 11.44 2.92 8.52 17.37 %
Perrigo Company PLC PRGO 50.00 52.30 9.70 42.60 17.37 %
Toll Brothers Inc TOL 40.00 40.88 6.80 34.08 17.37 %
DuPont de Nemours Inc DD 62.50 63.60 10.30 53.30 17.26 %
UnitedHealth Group Inc UNH 280.00 280.15 41.35 238.80 17.25 %
Cadence Design Systems Inc CDNS 65.00 67.18 11.70 55.48 17.16 %
Alaska Air Group, Inc. ALK 67.50 68.33 10.70 57.63 17.13 %
Vulcan Materials Company VMC 140.00 143.48 23.90 119.58 17.08 %
Kohl's Corporation KSS 45.00 47.15 8.70 38.45 17.04 %
Jabil Inc JBL 37.00 39.25 7.60 31.65 16.90 %
iShares Expanded Tech-Software ETF IGV 225.00 227.67 35.00 192.67 16.78 %
Tyson Foods, Inc. TSN 87.50 89.45 14.50 74.95 16.74 %
Nokia Oyj (ADR) NOK 3.00 3.48 0.91 2.57 16.73 %
Dollar General Corp. DG 150.00 154.72 26.20 128.52 16.71 %
Norfolk Southern Corp. NSC 190.00 190.93 28.10 162.83 16.69 %
Petmed Express Inc PETS 20.00 22.34 5.20 17.14 16.69 %
Kansas City Southern KSU 150.00 152.68 24.10 128.58 16.66 %
Cboe Global Markets Inc CBOE 120.00 120.54 17.60 102.94 16.57 %
iShares MSCI Brazil Index (ETF) EWZ 44.00 44.70 6.95 37.75 16.56 %
International Game Technology PLC IGT 12.00 14.30 4.00 10.30 16.50 %
Stanley Black & Decker, Inc. SWK 155.00 158.90 25.80 133.10 16.45 %
Southwest Airlines Co LUV 55.00 55.94 8.70 47.24 16.43 %
Microsoft Corporation MSFT 150.00 151.75 22.90 128.85 16.41 %
Crown Holdings, Inc. CCK 72.50 74.20 11.90 62.30 16.37 %
Cerner Corporation CERN 70.00 71.29 11.10 60.19 16.30 %
TD Ameritrade Holding Corp. AMTD 50.00 51.12 8.10 43.02 16.23 %
Fox Corp FOXA 35.00 35.42 5.30 30.12 16.20 %
Analog Devices, Inc. ADI 115.00 115.89 16.90 98.99 16.17 %
State Street Corp STT 75.00 77.01 12.45 64.56 16.17 %
Tractor Supply Company TSCO 95.00 97.50 15.70 81.80 16.14 %
Edison International EIX 70.00 71.38 11.10 60.28 16.12 %
Royal Caribbean Cruises Ltd RCL 120.00 122.06 18.70 103.36 16.10 %
Sherwin-Williams Co SHW 570.00 578.61 87.50 491.11 16.06 %
Fastenal Company FAST 35.00 35.96 5.80 30.16 16.05 %
Broadcom Inc AVGO 310.00 315.96 48.80 267.16 16.04 %
Ross Stores, Inc. ROST 110.00 113.84 19.00 94.84 15.98 %
Deere & Company DE 165.00 165.18 22.90 142.28 15.97 %
Constellation Brands, Inc. STZ 180.00 183.65 28.40 155.25 15.94 %
HCA Healthcare Inc HCA 140.00 144.60 23.80 120.80 15.89 %
Sandstorm Gold Ltd. SAND 5.00 6.67 2.35 4.31 15.87 %
iShares S&P NA Tec. Semi. Idx. Fd.(ETF) SOXX 230.00 234.52 36.00 198.52 15.86 %
J B Hunt Transport Services Inc JBHT 110.00 114.46 19.50 94.96 15.84 %
Citrix Systems, Inc. CTXS 110.00 110.61 15.60 95.01 15.78 %
Newmont Goldcorp Corp NEM 37.00 39.81 7.85 31.96 15.77 %
Halliburton Company HAL 20.00 22.33 5.05 17.28 15.74 %
Agilent Technologies Inc A 80.00 82.19 13.05 69.14 15.71 %
KKR & Co Inc KKR 27.00 29.14 5.80 23.34 15.68 %
iShares Silver Trust (ETF) SLV 15.00 15.49 2.52 12.97 15.65 %
Charles Schwab Corp SCHW 47.00 48.95 8.30 40.65 15.62 %
ConocoPhillips COP 60.00 61.95 10.05 51.90 15.61 %
Sangamo Therapeutics Inc SGMO 10.00 11.65 3.00 8.65 15.61 %
iShares NASDAQ Biotechnology Index (ETF) IBB 120.00 120.03 16.20 103.83 15.57 %
Dow Inc DOW 52.50 53.23 7.80 45.44 15.55 %
Masco Corp MAS 45.00 46.34 7.40 38.95 15.55 %
Hilton Worldwide Holdings Inc HLT 105.00 105.48 14.60 90.88 15.54 %
D. R. Horton Inc DHI 52.50 54.20 8.75 45.45 15.51 %
Zoetis Inc ZTS 120.00 121.71 17.80 103.91 15.48 %
Gulfport Energy Corporation GPOR 2.50 2.67 0.50 2.17 15.47 %
Capital One Financial Corp. COF 100.00 101.38 14.75 86.63 15.43 %
Ball Corporation BLL 62.50 63.55 9.40 54.15 15.42 %
Cognizant Technology Solutions Corp CTSH 62.50 62.65 8.50 54.15 15.42 %
Intel Corporation INTC 55.00 56.80 9.15 47.65 15.42 %
Nike Inc NKE 95.00 97.00 14.70 82.30 15.43 %
iShares Dow Jones US Home Const. (ETF) ITB 45.00 45.30 6.30 39.00 15.40 %
Synchrony Financial SYF 37.00 37.76 5.70 32.06 15.41 %
HD Supply Holdings Inc HDS 37.50 39.93 7.40 32.53 15.28 %
Lowe's Companies, Inc. LOW 115.00 116.27 16.50 99.77 15.27 %
Nielsen Holdings PLC NLSN 20.00 20.16 2.80 17.36 15.21 %
Lincoln National Corporation LNC 57.50 57.77 7.85 49.92 15.18 %
Ally Financial Inc ALLY 30.00 31.66 5.60 26.05 15.14 %
Caterpillar Inc. CAT 140.00 142.68 21.10 121.58 15.15 %
Citigroup Inc C 75.00 75.80 10.65 65.15 15.12 %
Designer Brands Inc DBI 15.00 16.63 3.60 13.03 15.12 %
Costco Wholesale Corporation COST 290.00 294.90 42.75 252.15 15.01 %
Elanco Animal Health Inc ELAN 27.00 27.08 3.60 23.48 14.99 %
United States Oil Fund LP (ETF) USO 12.00 12.34 1.90 10.44 15.00 %
Boston Scientific Corporation BSX 42.00 44.09 7.55 36.54 14.94 %
Conagra Brands Inc CAG 27.00 28.89 5.40 23.49 14.92 %
E*TRADE Financial Corp ETFC 45.00 45.81 6.65 39.16 14.91 %
American Express Company AXP 120.00 120.62 16.15 104.47 14.87 %
Hewlett Packard Enterprise Co HPE 15.00 15.90 2.84 13.06 14.81 %
Marriott International Inc MAR 140.00 142.34 20.40 121.94 14.81 %
General Motors Company GM 35.00 35.54 5.05 30.49 14.79 %
LyondellBasell Industries NV LYB 90.00 92.90 14.50 78.40 14.80 %
HDFC Bank Limited (ADR) HDB 60.00 62.39 10.10 52.29 14.74 %
CVS Health Corp CVS 75.00 75.36 9.95 65.41 14.66 %
Fidelity National Information Servcs Inc FIS 135.00 138.58 20.80 117.78 14.62 %
Northrop Grumman Corporation NOC 340.00 344.91 48.20 296.71 14.59 %
ProShares UltraShort QQQ (ETF) QID 25.00 25.47 3.65 21.82 14.57 %
Market Vectors Semiconductor ETF SMH 133.00 133.98 17.90 116.08 14.58 %
Goldman Sachs Group Inc GS 220.00 224.53 32.50 192.03 14.57 %
Kraft Heinz Co KHC 30.00 31.09 4.90 26.19 14.55 %
Union Pacific Corporation UNP 170.00 172.00 23.55 148.45 14.52 %
Vonage Holdings Corp. VG 5.00 7.37 3.00 4.37 14.42 %
Nucor Corporation NUE 57.50 57.61 7.35 50.26 14.41 %
CSX Corporation CSX 70.00 71.28 10.05 61.23 14.32 %
Newell Brands Inc NWL 17.00 19.07 4.20 14.87 14.32 %
Becton Dickinson and Co BDX 260.00 260.72 33.10 227.62 14.23 %
Cummins Inc. CMI 180.00 180.40 22.80 157.60 14.21 %
Visa Inc V 180.00 182.14 24.55 157.59 14.22 %
DENTSPLY SIRONA Inc XRAY 57.50 58.02 7.60 50.42 14.04 %
Schlumberger Limited. SLB 35.00 36.88 6.15 30.73 13.90 %
Walt Disney Co DIS 145.00 147.65 20.30 127.35 13.86 %
Westrock Co WRK 40.00 41.23 6.10 35.13 13.86 %
Starbucks Corporation SBUX 85.00 86.33 11.65 74.68 13.82 %
Discover Financial Services DFS 82.50 84.31 11.80 72.51 13.78 %
Kroger Co KR 27.00 27.49 3.75 23.74 13.73 %
eBay Inc EBAY 33.00 34.87 5.85 29.02 13.71 %
Abbott Laboratories ABT 85.00 85.47 10.70 74.77 13.67 %
Progressive Corp PGR 72.50 72.98 9.20 63.78 13.67 %
YPF SA (ADR) YPF 7.00 9.66 3.50 6.16 13.64 %
Baxter International Inc BAX 82.50 83.17 10.55 72.62 13.61 %
American Tower Corp AMT 210.00 212.20 27.30 184.90 13.57 %
TJX Companies Inc TJX 57.50 59.83 9.20 50.63 13.57 %
Valero Energy Corporation VLO 90.00 93.61 14.35 79.26 13.55 %
Danaher Corporation DHR 145.00 148.22 20.50 127.72 13.53 %
Emerson Electric Co. EMR 75.00 75.08 9.00 66.08 13.50 %
AstraZeneca plc (ADR) AZN 47.50 47.67 5.80 41.87 13.45 %
Blackstone Group Inc BX 52.50 53.94 7.65 46.29 13.42 %
iShares Dow Jones Transport. Avg. (ETF) IYT 192.00 192.71 23.40 169.31 13.40 %
Altice USA Inc ATUS 25.00 26.05 4.00 22.05 13.38 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 52.00 52.76 6.90 45.86 13.39 %
Berkshire Hathaway Inc. class B B 220.00 222.60 28.50 194.10 13.34 %
Accenture Plc ACN 200.00 202.59 26.00 176.59 13.26 %
Hormel Foods Corp HRL 45.00 45.34 5.60 39.74 13.24 %
Corecivic Inc CXW 15.00 15.05 1.80 13.25 13.21 %
C.H. Robinson Worldwide Inc CHRW 75.00 76.00 9.70 66.30 13.12 %
Morgan Stanley MS 47.00 49.80 8.25 41.55 13.13 %
Johnson Controls International PLC JCI 42.00 42.08 4.95 37.13 13.12 %
Regions Financial Corp RF 17.00 17.03 2.00 15.03 13.11 %
Garmin Ltd. GRMN 95.00 96.52 12.50 84.02 13.07 %
Eaton Corporation PLC ETN 92.50 93.06 11.20 81.86 13.00 %
Raytheon Company RTN 210.00 217.22 31.35 185.87 12.98 %
BlackRock, Inc. BLK 490.00 495.93 62.00 433.93 12.92 %
iShares MSCI South Korea Index Fund(ETF) EWY 58.00 58.14 6.75 51.39 12.86 %
Telecom Argentina SA (ADR) TEO 10.00 10.31 1.45 8.86 12.87 %
UltraShort Lehman 20+ Trsy ProShares TBT 25.00 25.71 3.55 22.16 12.82 %
Texas Instruments Incorporated TXN 120.00 122.41 16.00 106.41 12.77 %
Alliance Resource Partners, L.P. ARLP 10.00 10.12 1.25 8.87 12.74 %
Delta Air Lines, Inc. DAL 55.00 56.14 7.35 48.79 12.73 %
Molson Coors Brewing Co TAP 50.00 51.06 6.70 44.36 12.71 %
United Technologies Corporation UTX 145.00 146.98 18.30 128.68 12.68 %
Automatic Data Processing ADP 165.00 169.97 23.50 146.47 12.65 %
Occidental Petroleum Corporation OXY 37.50 38.99 5.70 33.29 12.65 %
Oracle Corporation ORCL 52.50 54.82 8.20 46.62 12.61 %
Illinois Tool Works Inc. ITW 170.00 174.20 23.20 151.00 12.58 %
Eli Lilly And Co LLY 115.00 119.59 17.45 102.14 12.59 %
Clovis Oncology Inc CLVS 7.00 9.62 3.40 6.22 12.54 %
Campbell Soup Company CPB 47.00 47.76 6.00 41.76 12.55 %
Frontier Communications Corp FTR 0.50 0.69 0.25 0.44 12.54 %
JPMorgan Chase & Co. JPM 135.00 135.04 15.05 119.99 12.51 %
iShares MSCI India ETF INDA 34.00 34.42 4.20 30.22 12.49 %
Rambus Inc. RMBS 12.00 12.92 2.25 10.67 12.46 %
Intercontinental Exchange Inc ICE 92.50 93.80 11.50 82.30 12.39 %
Canadian Natural Resources Ltd (USA) CNQ 27.00 29.33 5.30 24.03 12.36 %
Hanesbrands Inc. HBI 13.00 14.97 3.40 11.57 12.36 %
* Restaurant Brands International Inc. QSR 65.00 65.85 8.00 57.85 12.36 %
Harley-Davidson Inc HOG 35.00 36.91 5.75 31.16 12.32 %
Dunkin Brands Group Inc DNKN 75.00 76.59 9.80 66.79 12.29 %
SS&C Technologies Holdings, Inc. SSNC 55.00 59.68 10.70 48.98 12.29 %
H & R Block Inc HRB 22.00 23.50 3.90 19.60 12.24 %
Vistra Energy Corp VST 23.00 24.09 3.60 20.49 12.25 %
Honeywell International Inc. HON 175.00 175.43 19.50 155.93 12.23 %
Amgen, Inc. AMGN 230.00 233.80 28.75 205.05 12.17 %
Leggett & Platt, Inc. LEG 50.00 53.08 8.50 44.58 12.16 %
Comcast Corporation CMCSA 42.50 44.25 6.35 37.90 12.14 %
General Dynamics Corporation GD 180.00 183.51 22.90 160.61 12.07 %
Las Vegas Sands Corp. LVS 62.50 64.13 8.35 55.78 12.05 %
Carnival Corp CCL 42.50 44.77 6.80 37.97 11.93 %
NRG Energy Inc NRG 37.00 38.46 5.40 33.06 11.92 %
Allstate Corp ALL 110.00 111.11 12.80 98.31 11.89 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 200.00 204.92 26.19 178.73 11.90 %
Groupon Inc GRPN 2.50 2.94 0.71 2.23 11.86 %
GreenSky Inc GSKY 5.00 6.97 2.50 4.47 11.86 %
Hershey Co HSY 145.00 149.28 19.65 129.63 11.86 %
Cardinal Health Inc CAH 52.50 54.87 7.90 46.97 11.77 %
Cisco Systems, Inc. CSCO 42.50 43.83 5.80 38.03 11.75 %
Targa Resources Corp TRGP 35.00 35.83 4.50 31.33 11.71 %
JetBlue Airways Corporation JBLU 17.00 19.02 3.80 15.22 11.70 %
Bank of America Corp BAC 32.00 33.66 5.00 28.66 11.65 %
Apollo Global Management Inc APO 42.00 44.64 7.00 37.64 11.58 %
AFLAC Incorporated AFL 52.50 52.98 5.90 47.08 11.51 %
Cameco Corp (USA) CCJ 7.00 9.78 3.50 6.28 11.46 %
PNC Financial Services Group Inc PNC 150.00 153.79 19.20 134.59 11.45 %
Lockheed Martin Corporation LMT 385.00 386.86 41.30 345.56 11.41 %
iShares Russell 2000 Index (ETF) IWM 162.00 162.82 17.33 145.49 11.35 %
iShares MSCI Turkey ETF TUR 26.00 26.65 3.30 23.35 11.35 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 41.23 4.35 36.88 11.17 %
Crown Castle International Corp CCI 135.00 135.46 14.00 121.46 11.15 %
Home Depot Inc HD 210.00 214.34 25.40 188.94 11.15 %
Walgreens Boots Alliance Inc WBA 57.50 58.64 6.90 51.74 11.13 %
Anheuser Busch Inbev NV (ADR) BUD 75.00 79.35 11.85 67.50 11.11 %
Knowles Corp KN 20.00 22.00 4.00 18.00 11.11 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.00 43.01 4.30 38.71 11.08 %
Kellogg Company K 65.00 66.21 7.70 58.51 11.09 %
Waste Management, Inc. WM 110.00 111.62 12.60 99.02 11.09 %
Red Robin Gourmet Burgers, Inc. RRGB 25.00 27.74 5.20 22.54 10.91 %
Metlife Inc MET 47.50 49.50 6.65 42.85 10.85 %
Phillips 66 PSX 110.00 113.54 14.30 99.24 10.84 %
3M Co MMM 170.00 171.47 18.05 153.42 10.81 %
Medtronic PLC MDT 110.00 113.09 13.80 99.29 10.79 %
Rio Tinto plc (ADR) RIO 55.00 55.36 5.70 49.66 10.75 %
CME Group Inc CME 200.00 206.02 25.40 180.62 10.73 %
Mcdonald's Corp MCD 195.00 195.35 19.25 176.10 10.73 %
American International Group Inc AIG 50.00 51.86 6.70 45.16 10.72 %
Wendys Co WEN 20.00 21.57 3.50 18.07 10.68 %
Bunge Ltd BG 52.50 53.74 6.30 47.44 10.67 %
Walmart Inc WMT 115.00 119.78 15.85 103.93 10.65 %
Paychex, Inc. PAYX 85.00 85.13 8.30 76.83 10.63 %
Six Flags Entertainment Corp SIX 42.50 44.12 5.70 38.42 10.62 %
Bristol-Myers Squibb Co BMY 57.50 59.95 7.95 52.00 10.58 %
Yum! Brands, Inc. YUM 95.00 98.76 12.85 85.91 10.58 %
SunTrust Banks, Inc. STI 70.00 70.16 6.85 63.31 10.57 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 50.00 54.93 9.70 45.23 10.55 %
Technology Select Sector SPDR Fund XLK 87.00 87.75 9.00 78.75 10.48 %
NextEra Energy Inc NEE 230.00 234.39 26.10 208.29 10.42 %
Telefonaktiebolaget LM Ericsson ERIC 7.00 9.24 2.90 6.34 10.41 %
U.S. Bancorp USB 60.00 60.14 5.80 54.34 10.42 %
Clorox Co CLX 150.00 151.87 16.00 135.87 10.40 %
Credit Suisse Group AG (ADR) CS 12.00 13.07 2.20 10.87 10.40 %
United Parcel Service, Inc. UPS 115.00 117.53 13.35 104.18 10.39 %
BHP Group Ltd (ADR) BHP 50.00 51.76 6.45 45.31 10.35 %
Wells Fargo & Co WFC 52.50 54.38 6.80 47.58 10.34 %
Hartford Financial Services Group Inc HIG 60.00 60.85 6.45 54.40 10.29 %
Darden Restaurants, Inc. DRI 115.00 119.82 15.50 104.32 10.24 %
Archer Daniels Midland Co ADM 42.00 43.91 5.80 38.11 10.21 %
Inseego Corp INSG 5.00 6.94 2.40 4.54 10.13 %
International Paper Co IP 45.00 47.27 6.40 40.87 10.12 %
AbbVie Inc ABBV 85.00 86.97 9.75 77.22 10.08 %
Gilead Sciences, Inc. GILD 65.00 67.06 8.00 59.06 10.06 %
CyrusOne Inc CONE 60.00 64.04 9.50 54.54 10.01 %
Teucrium Corn Fund CORN 14.00 14.39 1.65 12.74 9.93 %
HP Inc HPQ 20.00 20.50 2.30 18.20 9.89 %
Prudential Financial Inc PRU 90.00 92.28 10.35 81.93 9.85 %
SPDR S&P 500 ETF Trust SPY 310.00 314.82 32.50 282.32 9.80 %
SPDR S&P MidCap 400 ETF MDY 365.00 369.21 36.70 332.51 9.77 %
Consumer Discretionary SPDR (ETF) XLY 121.00 121.76 11.50 110.26 9.74 %
Kimberly Clark Corp KMB 135.00 136.99 13.70 123.29 9.50 %
Financial Select Sector SPDR Fund XLF 30.00 30.36 2.95 27.41 9.45 %
Axalta Coating Systems Ltd AXTA 30.00 30.33 2.90 27.43 9.37 %
WisdomTree Japan Total Dividend DXJ 55.00 55.21 4.90 50.31 9.32 %
International Business Machines Corp. IBM 130.00 133.20 14.25 118.95 9.29 %
SPDR Gold Trust (ETF) GLD 137.00 137.59 12.20 125.39 9.26 %
Simon Property Group Inc SPG 145.00 148.22 15.50 132.72 9.25 %
Suncor Energy Inc. (USA) SU 30.00 31.91 4.45 27.46 9.25 %
ONEOK, Inc. OKE 70.00 71.60 7.50 64.10 9.20 %
Johnson & Johnson JNJ 140.00 140.37 12.15 128.22 9.19 %
SYSCO Corporation SYY 80.00 82.77 9.50 73.27 9.19 %
Colgate-Palmolive Company CL 67.50 68.24 6.40 61.84 9.15 %
Procter & Gamble Co PG 120.00 124.19 14.15 110.04 9.05 %
Centurylink Inc CTL 12.00 14.16 3.15 11.01 8.99 %
Caesars Entertainment Corp CZR 12.00 13.04 2.03 11.01 8.99 %
Merck & Co., Inc. MRK 87.50 88.84 8.55 80.29 8.98 %
Bank of New York Mellon Corp BK 45.00 49.64 8.30 41.34 8.85 %
Fifth Third Bancorp FITB 30.00 30.25 2.69 27.56 8.85 %
Philip Morris International Inc. PM 82.50 83.25 7.40 75.85 8.77 %
SPDR Dow Jones Industrial Average ETF DIA 280.00 280.70 23.20 257.50 8.74 %
Cenovus Energy Inc CVE 7.00 9.29 2.85 6.44 8.70 %
Mondelez International Inc MDLZ 52.50 53.86 5.55 48.31 8.67 %
Zions Bancorporation NA ZION 47.00 49.71 6.45 43.26 8.65 %
Industrial Select Sector SPDR Fund XLI 81.00 81.10 6.50 74.60 8.58 %
BP plc (ADR) BP 37.00 37.10 3.00 34.10 8.50 %
PepsiCo, Inc. PEP 135.00 137.43 12.90 124.53 8.41 %
The Western Union Company WU 25.00 26.86 3.80 23.06 8.41 %
General Mills, Inc. GIS 52.50 53.30 4.85 48.45 8.36 %
Mellanox Technologies, Ltd. MLNX 110.00 114.56 13.00 101.56 8.31 %
Williams Companies Inc WMB 22.00 22.38 2.06 20.32 8.27 %
Health Care SPDR (ETF) XLV 100.00 100.40 8.00 92.40 8.23 %
Consolidated Edison, Inc. ED 85.00 86.79 8.20 78.59 8.16 %
Huntington Bancshares Incorporated HBAN 15.00 15.20 1.33 13.87 8.15 %
iShares MSCI Japan ETF EWJ 60.00 60.66 5.15 55.51 8.09 %
Sanofi SA (ADR) SNY 45.00 46.04 4.40 41.64 8.07 %
Welltower Inc WELL 82.50 83.79 7.40 76.39 8.00 %
Exxon Mobil Corporation XOM 67.50 69.50 7.00 62.50 8.00 %
Global X Silver Miners ETF SIL 29.00 29.96 3.10 26.86 7.97 %
Pfizer Inc. PFE 37.00 38.29 4.00 34.29 7.90 %
Tanger Factory Outlet Centers Inc. SKT 15.00 15.66 1.75 13.91 7.84 %
iShares MSCI Germany Index Fund (ETF) EWG 28.00 28.97 3.00 25.97 7.82 %
Fitbit Inc FIT 5.00 6.74 2.10 4.64 7.76 %
American Electric Power Company Inc AEP 90.00 92.37 8.80 83.57 7.69 %
SPDR KBW Regional Banking (ETF) KRE 56.00 56.87 4.85 52.02 7.65 %
Chevron Corporation CVX 115.00 117.99 11.15 106.84 7.64 %
Aramark ARMK 42.00 43.03 4.00 39.03 7.61 %
Direxion Daily Gold Miners Bear 3X Shares DUST 7.00 7.51 1.00 6.51 7.53 %
Realty Income Corp O 75.00 75.95 6.20 69.75 7.53 %
Juniper Networks, Inc. JNPR 22.00 23.97 3.50 20.47 7.47 %
SPDR EURO STOXX 50 ETF FEZ 39.00 39.78 3.45 36.33 7.35 %
CNH Industrial NV CNHI 10.00 10.52 1.20 9.32 7.30 %
SPDR S&P Metals and Mining (ETF) XME 28.00 28.60 2.50 26.10 7.28 %
Dominion Energy Inc D 80.00 80.99 6.40 74.59 7.25 %
Host Hotels and Resorts Inc HST 17.00 17.90 2.05 15.85 7.26 %
Invesco Ltd. IVZ 15.00 16.79 2.80 13.99 7.22 %
SPDR S&P Homebuilders (ETF) XHB 45.00 45.98 4.00 41.98 7.19 %
Energy Select Sector SPDR (ETF) XLE 59.00 59.75 4.70 55.05 7.18 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.52 2.05 21.47 7.10 %
AT&T Inc. T 37.00 38.20 3.65 34.55 7.09 %
Coca-Cola Co KO 52.50 54.43 5.40 49.03 7.08 %
Exelon Corporation EXC 43.00 44.87 4.70 40.17 7.05 %
Materials Select Sector SPDR XLB 60.00 60.07 4.00 56.07 7.01 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 42.66 3.40 39.27 6.97 %
Liberty Global PLC LBTYA 20.00 22.11 3.40 18.71 6.89 %
Novartis AG (ADR) NVS 90.00 92.09 7.90 84.19 6.90 %
Duke Energy Corp DUK 87.50 89.78 7.90 81.88 6.86 %
Southern Co SO 60.00 62.14 5.95 56.19 6.78 %
Weyerhaeuser Co WY 27.00 29.51 4.20 25.31 6.68 %
Coty Inc COTY 10.00 11.86 2.48 9.38 6.61 %
Cracker Barrel Old Country Store, Inc. CBRL 150.00 154.54 13.80 140.74 6.58 %
SPDR S&P Retail (ETF) XRT 44.00 44.78 3.50 41.28 6.59 %
Vanguard REIT Index Fund VNQ 92.00 92.87 6.50 86.37 6.52 %
Altria Group Inc MO 50.00 50.43 3.45 46.98 6.43 %
SPDR KBW Bank (ETF) KBE 46.00 46.55 3.30 43.25 6.36 %
Corning Incorporated GLW 27.00 27.89 2.50 25.39 6.34 %
Iron Mountain Inc IRM 32.50 32.75 2.15 30.60 6.21 %
Verizon Communications Inc. VZ 60.00 61.19 4.70 56.49 6.21 %
BB&T Corporation BBT 52.50 54.17 4.65 49.52 6.02 %
MPLX LP MPLX 23.00 24.20 2.50 21.70 6.02 %
Carrizo Oil & Gas Inc CRZO 7.00 7.21 0.60 6.61 5.90 %
Allergan plc AGN 185.00 186.38 11.50 174.88 5.79 %
Enterprise Products Partners L.P. EPD 25.00 26.26 2.60 23.66 5.66 %
Vodafone Group Plc (ADR) VOD 17.00 18.94 2.85 16.09 5.66 %
B&G Foods, Inc. BGS 15.00 17.30 3.10 14.20 5.63 %
Ventas, Inc. VTR 55.00 57.49 5.40 52.09 5.59 %
Macerich Co MAC 25.00 27.18 3.50 23.68 5.57 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 138.00 138.34 7.50 130.84 5.47 %
Banco Bradesco SA (ADR) BBD 7.00 8.28 1.64 6.64 5.42 %
The GEO Group Inc GEO 13.00 13.49 1.15 12.34 5.35 %
GlaxoSmithKline plc (ADR) GSK 45.00 45.50 2.75 42.75 5.26 %
iShares US Real Estate ETF IYR 92.00 92.99 5.55 87.44 5.22 %
Market Vectors Russia ETF RSX 24.00 24.46 1.64 22.82 5.15 %
Magellan Midstream Partners, L.P. MMP 57.50 59.15 4.40 54.75 5.02 %
CurrencyShares Euro Trust FXE 104.00 104.88 5.75 99.13 4.91 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.06 2.00 41.06 4.72 %
Enbridge Inc (USA) ENB 37.50 38.51 2.60 35.91 4.43 %
iShares MSCI EAFE Index Fund (ETF) EFA 68.00 68.68 3.55 65.13 4.41 %
Fiat Chrysler Automobiles NV FCAU 12.00 14.63 3.10 11.54 4.03 %
Grupo Televisa SAB (ADR) TV 10.00 10.64 1.00 9.64 3.73 %
PPL Corp PPL 32.00 34.36 3.50 30.86 3.69 %
KEMET Corporation KEM 25.00 26.80 2.65 24.15 3.52 %
Hilton Grand Vacations Inc HGV 32.00 34.93 4.00 30.93 3.46 %
AK Steel Holding Corporation AKS 3.00 3.24 0.34 2.90 3.45 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 28.00 28.18 1.09 27.09 3.36 %
Consumer Staples Select Sect. SPDR (ETF) XLP 62.00 62.66 2.50 60.16 3.06 %
Kinder Morgan Inc KMI 18.00 19.74 2.27 17.47 3.03 %
Direxion Technology Bear 3X Shares TECS 8.00 8.27 0.50 7.77 2.96 %
Utilities SPDR (ETF) XLU 63.00 63.24 2.00 61.24 2.87 %
Ford Motor Company F 7.00 9.01 2.20 6.81 2.79 %
Alerian MLP AMLP 7.00 7.77 0.95 6.82 2.64 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 112.00 112.25 2.65 109.60 2.19 %
iShares IBoxx $ Invest Grade Corp Bd Fd LQD 127.00 127.67 3.00 124.67 1.87 %
Itau Unibanco Holding SA (ADR) ITUB 7.00 8.63 1.75 6.88 1.74 %
Plains All American Pipeline, L.P. PAA 15.00 17.30 2.55 14.75 1.69 %
PowerShares DB US Dollar Index Bullish UUP 26.00 26.77 1.20 25.57 1.66 %
Cars.com Inc CARS 10.00 12.42 2.55 9.87 1.32 %
SPDR Barclays Capital High Yield Bnd ETF JNK 108.00 108.29 1.70 106.59 1.32 %
Royal Dutch Shell plc (ADR) A 55.00 57.30 3.00 54.30 1.29 %
AGNC Investment Corp AGNC 17.00 17.32 0.50 16.82 1.07 %
iShares MSCI Canada Index (ETF) EWC 29.00 29.50 0.80 28.70 1.06 %
iShares iBoxx $ High Yid Corp Bond (ETF) HYG 86.00 86.93 1.83 85.10 1.06 %
Royal Dutch Shell Plc CL B B 55.00 57.39 2.95 54.44 1.03 %
Tiffany & Co. TIF 130.00 133.55 4.85 128.70 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.