In the Money Covered Calls for 01/21/2022 - 824 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 62.50 63.55 15.40 48.15 29.80 %
ProShares Trust UPRO 55.00 55.52 13.10 42.41 29.67 %
DISH Network Corp DISH 32.50 34.78 9.70 25.08 29.59 %
Box Inc BOX 15.00 15.78 4.20 11.58 29.53 %
GDS Holdings Ltd - ADR GDS 40.00 40.53 9.60 30.93 29.32 %
United Rentals, Inc. URI 125.00 128.66 32.00 96.66 29.32 %
Kratos Defense & Security Solutions, Inc KTOS 17.50 19.15 5.60 13.55 29.15 %
American Eagle Outfitters AEO 15.00 15.12 3.50 11.62 29.09 %
Spotify Technology SA SPOT 115.00 115.28 26.20 89.08 29.10 %
PVH Corp PVH 85.00 87.38 21.50 65.88 29.02 %
Illumina, Inc. ILMN 300.00 309.60 77.00 232.60 28.98 %
NVIDIA Corporation NVDA 190.00 190.42 43.10 147.32 28.97 %
Under Armour Inc UAA 17.50 19.68 6.10 13.58 28.87 %
Ulta Beauty Inc ULTA 235.00 239.88 57.50 182.38 28.85 %
Fitbit Inc FIT 3.00 3.85 1.52 2.33 28.76 %
STAAR Surgical Company STAA 27.00 28.67 7.70 20.97 28.76 %
Workday Inc WDAY 150.00 154.50 38.00 116.50 28.76 %
Diamondback Energy Inc FANG 80.00 81.94 19.80 62.14 28.74 %
Tradeweb Markets Inc TW 40.00 41.49 10.40 31.09 28.66 %
Tripadvisor Inc TRIP 35.00 37.41 10.20 27.21 28.63 %
Five Below Inc FIVE 130.00 133.63 32.50 101.13 28.55 %
Tempur Sealy International Inc TPX 82.50 82.69 18.50 64.19 28.52 %
Cimarex Energy Co XEC 40.00 41.33 10.20 31.13 28.49 %
Ultra DJ-AIG Crude Oil ProShares UCO 15.00 15.93 4.25 11.68 28.42 %
Pure Storage Inc PSTG 17.50 18.23 4.60 13.63 28.39 %
Rite Aid Corporation RAD 7.00 8.91 3.45 5.46 28.31 %
TAL Education Group (ADR) TAL 37.00 38.96 10.10 28.86 28.21 %
WPX Energy Inc WPX 8.00 9.54 3.30 6.24 28.21 %
Dell Technologies Inc DELL 47.50 49.87 12.80 37.07 28.14 %
Peloton Interactive Inc PTON 22.00 23.48 6.30 17.18 28.06 %
Knight-Swift Transportation Holdings Inc KNX 35.00 36.54 9.20 27.34 28.02 %
Alcoa Corp AA 20.00 21.54 5.90 15.63 27.92 %
Adverum Biotechnologies Inc ADVM 5.00 6.91 3.00 3.91 27.88 %
Kinross Gold Corporation (USA) KGC 4.50 4.67 1.15 3.52 27.84 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 52.00 52.52 11.80 40.72 27.70 %
Golar LNG Limited (USA) GLNG 12.50 14.29 4.50 9.79 27.68 %
Centene Corp CNC 45.00 46.88 11.60 35.28 27.55 %
Turtle Beach Corp HEAR 10.00 11.64 3.80 7.84 27.55 %
Planet Fitness Inc PLNT 60.00 60.46 13.40 47.06 27.50 %
Dillard's, Inc. DDS 65.00 65.99 15.00 50.99 27.48 %
Take-Two Interactive Software Inc TTWO 120.00 122.73 28.60 94.13 27.48 %
Urban Outfitters, Inc. URBN 27.00 27.68 6.50 21.18 27.48 %
Zebra Technologies Corp. ZBRA 200.00 203.11 46.10 157.01 27.38 %
JD.Com Inc(ADR) JD 28.00 29.94 7.95 21.99 27.33 %
Foot Locker, Inc. FL 42.50 44.39 11.00 33.39 27.28 %
Viking Therapeutics Inc VKTX 5.00 6.53 2.60 3.93 27.23 %
Lululemon Athletica inc. LULU 200.00 207.00 49.55 157.45 27.02 %
Direxion Daily Financial Bull 3X Shares FAS 77.00 77.88 17.25 60.63 27.00 %
Ctrip.Com International Ltd (ADR) CTRP 28.00 29.37 7.30 22.07 26.87 %
Biogen Inc BIIB 220.00 220.05 46.60 173.45 26.84 %
First Solar, Inc. FSLR 55.00 55.21 11.85 43.36 26.85 %
L Brands Inc LB 15.00 16.32 4.50 11.82 26.85 %
Qorvo Inc QRVO 77.50 77.60 16.50 61.10 26.84 %
Sangamo Therapeutics Inc SGMO 8.00 8.31 2.00 6.31 26.78 %
Autodesk, Inc. ADSK 135.00 139.64 33.00 106.64 26.59 %
Etfmg Alternative Harvest Etf MJ 19.00 19.51 4.50 15.01 26.58 %
Innovative Industrial Properties Inc IIPR 70.00 72.53 17.20 55.33 26.51 %
Regeneron Pharmaceuticals Inc REGN 300.00 300.20 63.00 237.20 26.48 %
Incyte Corporation INCY 77.50 77.79 16.50 61.29 26.45 %
Cirrus Logic, Inc. CRUS 55.00 56.06 12.50 43.56 26.26 %
AURORA CANNABIS INC. ACB 3.00 3.68 1.30 2.38 26.05 %
Bilibili Inc - ADR BILI 12.50 14.42 4.50 9.92 26.01 %
Hess Corp. HES 62.50 64.95 15.35 49.60 26.01 %
SINA Corp SINA 37.50 39.71 9.95 29.76 26.01 %
Vertex Pharmaceuticals Incorporated VRTX 175.00 176.23 37.10 139.13 25.78 %
NetEase Inc (ADR) NTES 285.00 286.04 59.40 226.64 25.75 %
World Wrestling Entertainment, Inc. WWE 65.00 67.00 15.30 51.70 25.73 %
BioMarin Pharmaceutical Inc. BMRN 65.00 69.12 17.40 51.72 25.68 %
Cigna Corp CI 165.00 166.96 35.65 131.31 25.66 %
Baidu Inc (ADR) BIDU 100.00 103.74 24.15 79.59 25.64 %
ON Semiconductor Corp ON 18.00 18.83 4.50 14.33 25.61 %
Palo Alto Networks Inc PANW 210.00 212.61 45.30 167.31 25.52 %
Market Vectors Junior Gold Miners ETF GDXJ 37.00 37.20 7.70 29.50 25.42 %
Avon Products, Inc. AVP 4.00 4.19 1.00 3.19 25.39 %
Direxion Daily Financial Bear 3X Shares FAZ 34.00 34.07 6.95 27.12 25.37 %
New Relic Inc NEWR 55.00 59.37 15.50 43.87 25.37 %
Alexion Pharmaceuticals, Inc. ALXN 95.00 98.39 22.60 75.79 25.35 %
National-Oilwell Varco, Inc. NOV 20.00 20.11 4.15 15.96 25.31 %
Fortinet Inc FTNT 75.00 76.55 16.60 59.95 25.10 %
VMware, Inc. VMW 150.00 152.10 32.20 119.90 25.10 %
Pioneer Natural Resources PXD 120.00 123.38 27.30 96.08 24.90 %
Cloudera Inc CLDR 7.50 8.66 2.65 6.01 24.79 %
United States Natural Gas Fund, LP UNG 20.00 20.08 4.05 16.03 24.77 %
Keysight Technologies Inc KEYS 97.50 98.27 20.10 78.17 24.73 %
CarMax, Inc KMX 92.50 94.28 20.10 74.18 24.70 %
Chipotle Mexican Grill, Inc. CMG 840.00 841.41 167.50 673.91 24.65 %
Marvell Technology Group Ltd. MRVL 23.00 23.67 5.20 18.47 24.53 %
Electronic Arts Inc. EA 95.00 95.12 18.80 76.32 24.48 %
Burlington Stores Inc BURL 200.00 202.32 41.60 160.72 24.44 %
Polaris Inc PII 90.00 90.58 18.20 72.38 24.34 %
Thor Industries, Inc. THO 55.00 58.26 14.00 44.26 24.27 %
Himax Technologies, Inc. (ADR) HIMX 2.00 2.36 0.75 1.61 24.22 %
QEP Resources Inc QEP 2.00 2.71 1.10 1.61 24.22 %
Yandex NV YNDX 28.00 29.76 7.20 22.56 24.12 %
Coeur Mining Inc CDE 4.00 4.88 1.65 3.23 24.03 %
KB Home KBH 35.00 36.47 8.25 28.22 24.03 %
Commscope Holding Company Inc COMM 10.00 11.57 3.50 8.07 23.92 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 20.00 20.49 4.35 16.14 23.92 %
Adobe Inc ADBE 265.00 265.45 51.55 213.90 23.89 %
Macy's Inc M 15.00 15.12 3.00 12.12 23.76 %
United Airlines Holdings Inc UAL 90.00 90.09 17.30 72.79 23.64 %
Murphy Oil Corporation MUR 17.50 18.66 4.50 14.16 23.59 %
BJs Wholesale Club Holdings Inc BJ 25.00 25.14 4.90 20.24 23.52 %
Albemarle Corporation ALB 65.00 67.14 14.50 52.64 23.48 %
Denbury Resources Inc. DNR 1.00 1.01 0.20 0.81 23.46 %
Tenneco Inc TEN 12.00 13.02 3.30 9.72 23.46 %
Advance Auto Parts, Inc. AAP 160.00 163.50 33.80 129.70 23.36 %
Upland Software Inc UPLD 35.00 39.38 11.00 28.38 23.33 %
Devon Energy Corp DVN 18.00 19.80 5.20 14.60 23.29 %
Discovery Inc DISCA 27.50 27.71 5.40 22.31 23.26 %
Skyworks Solutions Inc SWKS 87.50 87.80 16.80 71.00 23.24 %
Facebook Inc FB 185.00 185.86 35.70 150.16 23.20 %
Levi Strauss & Co. LEVI 17.00 17.10 3.30 13.80 23.19 %
Intuitive Surgical, Inc. ISRG 565.00 566.82 108.00 458.82 23.14 %
Alliance Data Systems Corporation ADS 120.00 123.56 26.10 97.46 23.13 %
PTC Inc PTC 62.50 64.39 13.60 50.79 23.06 %
Cheniere Energy, Inc. LNG 62.50 62.51 11.70 50.81 23.01 %
Mattel Inc MAT 10.00 11.23 3.10 8.13 23.00 %
Owens Corning OC 62.50 62.92 12.10 50.82 22.98 %
Diodes Incorporated DIOD 40.00 42.23 9.70 32.53 22.96 %
Cadence Design Systems Inc CDNS 65.00 65.61 12.70 52.91 22.85 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 20.00 20.28 4.00 16.28 22.85 %
SeaWorld Entertainment Inc SEAS 25.00 27.86 7.50 20.36 22.79 %
CF Industries Holdings, Inc. CF 47.50 47.77 9.05 38.72 22.68 %
Western Digital Corp WDC 57.50 58.13 11.25 46.88 22.65 %
Camping World Holdings Inc CWH 7.00 8.81 3.10 5.71 22.59 %
salesforce.com, inc. CRM 140.00 144.08 29.80 114.28 22.51 %
Nexstar Media Group Inc NXST 95.00 97.07 19.50 77.57 22.47 %
Yelp Inc YELP 30.00 32.92 8.40 24.52 22.35 %
Luckin Coffee Inc - ADR LK 17.50 19.11 4.80 14.31 22.29 %
Wynn Resorts, Limited WYNN 110.00 113.52 23.50 90.02 22.20 %
Summit Materials Inc SUM 20.00 22.37 6.00 16.37 22.17 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 43.00 43.10 7.90 35.20 22.16 %
Direxion Daily China Bull 3x Shares YINN 18.00 18.24 3.50 14.74 22.12 %
E*TRADE Financial Corp ETFC 40.00 40.86 8.10 32.76 22.10 %
Edwards Lifesciences Corp EW 220.00 227.46 47.10 180.36 21.98 %
Humana Inc HUM 285.00 289.13 55.50 233.63 21.99 %
Iamgold Corp IAG 3.00 3.56 1.10 2.46 21.95 %
Microchip Technology Inc. MCHP 92.50 95.00 19.10 75.90 21.87 %
FireEye Inc FEYE 15.00 15.24 2.93 12.31 21.85 %
Noble Energy, Inc. NBL 17.50 19.07 4.70 14.37 21.82 %
Amazon.com, Inc. AMZN 1,750.00 1,757.67 320.00 1,437.67 21.72 %
Lam Research Corporation LRCX 230.00 233.61 44.60 189.01 21.69 %
Stratasys Ltd SSYS 20.00 20.54 4.10 16.44 21.65 %
ProShares Ultra S&P500 (ETF) SSO 129.00 129.11 23.00 106.11 21.57 %
Fiserv Inc FISV 105.00 105.62 19.20 86.42 21.50 %
Retrophin Inc RTRX 10.00 11.23 3.00 8.23 21.51 %
American Airlines Group Inc AAL 27.00 28.24 6.00 22.24 21.40 %
SPDR S&P Biotech (ETF) XBI 78.00 78.66 14.40 64.26 21.38 %
Marathon Oil Corporation MRO 10.00 11.29 3.05 8.24 21.36 %
Designer Brands Inc DBI 15.00 16.37 4.00 12.37 21.26 %
Booking Holdings Inc BKNG 2,010.00 2,014.29 356.50 1,657.79 21.25 %
Yamana Gold Inc. (USA) AUY 3.00 3.38 0.90 2.48 21.21 %
Gold Fields Limited (ADR) GFI 5.00 5.59 1.47 4.12 21.21 %
PBF Energy Inc PBF 27.00 29.28 7.00 22.28 21.18 %
Liberty Global Inc LBTYK 22.50 24.37 5.80 18.57 21.16 %
Big Lots, Inc. BIG 20.00 20.51 4.00 16.51 21.14 %
Best Buy Co Inc BBY 70.00 70.54 12.75 57.79 21.13 %
Akamai Technologies, Inc. AKAM 90.00 91.52 17.20 74.32 21.10 %
Sandstorm Gold Ltd. SAND 5.00 5.88 1.75 4.13 21.07 %
Paypal Holdings Inc PYPL 100.00 101.23 18.60 82.63 21.02 %
DXC Technology Co DXC 25.00 26.46 5.80 20.66 21.01 %
Office Depot Inc ODP 1.50 1.94 0.70 1.24 20.97 %
Toll Brothers Inc TOL 40.00 40.59 7.50 33.09 20.88 %
KKR & Co Inc KKR 27.00 27.45 5.10 22.34 20.83 %
Perrigo Company PLC PRGO 50.00 53.88 12.50 41.38 20.83 %
Nordstrom, Inc. JWN 32.50 34.60 7.70 26.90 20.82 %
Intuit Inc. INTU 260.00 262.34 46.90 215.44 20.68 %
iShares Silver Trust (ETF) SLV 16.00 16.41 3.15 13.26 20.66 %
Lennar Corporation LEN 60.00 61.70 11.95 49.75 20.60 %
EOG Resources Inc EOG 62.50 64.49 12.65 51.84 20.56 %
Royal Gold, Inc (USA) RGLD 120.00 121.87 22.30 99.57 20.52 %
General Electric Company GE 7.00 8.96 3.15 5.81 20.48 %
Nabors Industries Ltd. NBR 1.00 1.64 0.81 0.83 20.48 %
Corteva Inc CTVA 25.00 26.06 5.30 20.76 20.42 %
Tapestry Inc TPR 25.00 25.56 4.80 20.76 20.42 %
AutoZone, Inc. AZO 1,100.00 1,109.12 195.50 913.62 20.40 %
United States Oil Fund LP (ETF) USO 11.00 11.23 2.08 9.15 20.22 %
KLA Corp KLAC 155.00 159.55 30.60 128.95 20.20 %
Williams-Sonoma, Inc. WSM 67.50 69.26 13.10 56.16 20.19 %
Google Inc. GOOG 1,245.00 1,245.49 209.50 1,035.99 20.17 %
Herbalife Nutrition Ltd HLF 37.50 39.52 8.30 31.22 20.12 %
Dollar Tree, Inc. DLTR 115.00 116.97 21.20 95.77 20.08 %
SS&C Technologies Holdings, Inc. SSNC 50.00 50.14 8.50 41.64 20.08 %
Vipshop Holdings Ltd - ADR VIPS 7.00 9.43 3.60 5.83 20.07 %
Dave & Buster's Entertainment Inc PLAY 40.00 40.32 7.00 33.32 20.05 %
Charter Communications Inc CHTR 440.00 440.06 73.50 366.56 20.03 %
Alphabet Inc GOOGL 1,240.00 1,244.08 211.00 1,033.08 20.03 %
MGM Resorts International MGM 27.00 27.85 5.35 22.50 20.00 %
Tencent Music Entertainment Group - ADR TME 12.00 13.50 3.50 10.00 20.00 %
Activision Blizzard, Inc. ATVI 52.50 54.53 10.75 43.78 19.92 %
Live Nation Entertainment, Inc. LYV 65.00 67.00 12.80 54.20 19.93 %
ProShares Short VIX Short-Term Futures ETF SVXY 55.00 55.89 10.00 45.89 19.85 %
VanEck Vectors Gold Miners ETF GDX 27.00 27.13 4.60 22.53 19.84 %
Berry Global Group Inc BERY 37.50 39.30 8.00 31.30 19.81 %
Whirlpool Corporation WHR 160.00 161.04 27.50 133.54 19.81 %
Teradyne, Inc. TER 55.00 58.91 13.00 45.91 19.80 %
Expedia Group Inc EXPE 135.00 136.01 23.30 112.71 19.78 %
Sony Corp (ADR) SNE 57.50 59.21 11.20 48.01 19.77 %
Westinghouse Air Brake Technologies Corp WAB 65.00 69.40 15.10 54.30 19.71 %
ASML Holding NV (ADR) ASML 250.00 254.31 45.40 208.91 19.67 %
McKesson Corporation MCK 150.00 152.25 26.90 125.35 19.66 %
Domino's Pizza, Inc. DPZ 250.00 255.92 46.80 209.12 19.55 %
Papa John's Int'l, Inc. PZZA 52.50 54.52 10.60 43.92 19.54 %
Agnico Eagle Mines Ltd (USA) AEM 50.00 54.19 12.35 41.84 19.50 %
ArcelorMittal SA (ADR) MT 13.00 14.58 3.70 10.88 19.49 %
Beyond Meat Inc BYND 110.00 110.07 18.00 92.07 19.47 %
Fox Corp FOXA 32.00 32.19 5.40 26.79 19.47 %
Anthem Inc ANTM 240.00 249.41 48.50 200.91 19.46 %
Barrick Gold Corp (USA) GOLD 17.00 17.19 2.95 14.24 19.38 %
Thermo Fisher Scientific Inc. TMO 280.00 281.34 46.80 234.54 19.38 %
Wheaton Precious Metals Corp WPM 25.00 26.44 5.50 20.94 19.39 %
Estee Lauder Companies Inc EL 185.00 185.62 30.60 155.02 19.34 %
NovaGold Resources Inc. (USA) NG 5.00 6.54 2.35 4.19 19.33 %
Davita Inc DVA 57.50 58.69 10.50 48.19 19.32 %
Huntsman Corporation HUN 22.00 23.24 4.80 18.44 19.31 %
J B Hunt Transport Services Inc JBHT 115.00 115.59 19.10 96.49 19.19 %
NXP Semiconductors NV NXPI 105.00 109.00 20.90 88.10 19.18 %
Applied Materials, Inc. AMAT 50.00 51.68 9.70 41.98 19.10 %
Baker Hughes A GE Co BHGE 22.00 22.08 3.60 18.48 19.05 %
Cemex SAB de CV (ADR) CX 4.00 4.08 0.72 3.36 19.05 %
Goodyear Tire & Rubber Co GT 15.00 15.15 2.55 12.60 19.05 %
Norwegian Cruise Line Holdings Ltd NCLH 50.00 50.21 8.20 42.01 19.02 %
Corecivic Inc CXW 15.00 15.31 2.70 12.61 18.95 %
ANGI Homeservices Inc ANGI 5.00 6.71 2.50 4.21 18.91 %
Olin Corporation OLN 17.00 18.20 3.90 14.30 18.88 %
Vulcan Materials Company VMC 145.00 146.04 24.00 122.04 18.81 %
Mastercard Inc MA 270.00 270.72 43.40 227.32 18.78 %
Cerner Corporation CERN 67.50 67.74 10.90 56.84 18.75 %
Boeing Co BA 340.00 344.03 57.70 286.33 18.74 %
Hanesbrands Inc. HBI 15.00 15.24 2.60 12.64 18.67 %
Tata Motors Limited (ADR) TTM 7.00 9.60 3.70 5.90 18.64 %
Chico's FAS, Inc. CHS 3.00 3.38 0.85 2.53 18.58 %
Harmony Gold Mining Co. (ADR) HMY 3.00 3.18 0.65 2.53 18.58 %
Apple Inc. AAPL 235.00 236.28 38.00 198.28 18.52 %
Tiffany & Co. TIF 85.00 88.49 16.75 71.74 18.48 %
Ralph Lauren Corp RL 90.00 94.99 19.00 75.99 18.44 %
Dollar General Corp. DG 160.00 164.53 29.40 135.13 18.40 %
Cabot Oil & Gas Corporation COG 17.00 17.96 3.60 14.36 18.38 %
Sherwin-Williams Co SHW 560.00 560.96 87.90 473.06 18.38 %
American Outdoor Brands Corp AOBC 5.00 6.83 2.60 4.22 18.34 %
Zynerba Pharmaceuticals Inc ZYNE 7.50 8.04 1.70 6.34 18.30 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.41 6.90 35.51 18.28 %
STMicroelectronics NV (ADR) STM 20.00 21.12 4.20 16.92 18.20 %
Conagra Brands Inc CAG 27.00 27.15 4.30 22.85 18.16 %
Freeport-McMoRan Inc FCX 8.00 9.57 2.80 6.77 18.17 %
T-Mobile Us Inc TMUS 80.00 81.60 13.90 67.70 18.17 %
ProShares UltraShort QQQ (ETF) QID 29.00 29.05 4.50 24.55 18.13 %
Tractor Supply Company TSCO 92.50 93.30 15.00 78.30 18.14 %
Apache Corporation APA 20.00 22.44 5.50 16.94 18.06 %
Global X Silver Miners ETF SIL 28.00 28.82 5.10 23.72 18.04 %
Xilinx, Inc. XLNX 90.00 94.35 18.10 76.25 18.03 %
State Street Corp STT 62.50 63.34 10.35 52.99 17.95 %
DuPont de Nemours Inc DD 65.00 65.53 10.40 55.13 17.90 %
TD Ameritrade Holding Corp. AMTD 35.00 36.79 7.10 29.69 17.88 %
Boyd Gaming Corporation BYD 25.00 26.01 4.80 21.21 17.87 %
Canadian Natural Resources Ltd (USA) CNQ 25.00 25.31 4.10 21.21 17.87 %
Royal Caribbean Cruises Ltd RCL 110.00 111.15 17.80 93.35 17.84 %
Charles Schwab Corp SCHW 38.00 39.95 7.70 32.25 17.83 %
Hasbro, Inc. HAS 120.00 121.91 20.00 101.91 17.75 %
Caterpillar Inc. CAT 130.00 130.67 20.20 110.47 17.68 %
Halliburton Company HAL 17.50 18.47 3.60 14.87 17.69 %
ProShares UltraShort S&P500 (ETF) SDS 29.00 29.24 4.60 24.64 17.69 %
Coty Inc COTY 10.00 10.11 1.61 8.50 17.65 %
Flex Ltd FLEX 8.00 9.95 3.15 6.80 17.65 %
Monster Beverage Corp MNST 55.00 56.05 9.30 46.75 17.65 %
Nokia Oyj (ADR) NOK 5.00 5.20 0.95 4.25 17.65 %
Kansas City Southern KSU 145.00 145.27 22.00 123.27 17.63 %
Crown Holdings, Inc. CCK 67.50 69.89 12.50 57.39 17.62 %
HCA Healthcare Inc HCA 120.00 123.64 21.60 102.04 17.60 %
PulteGroup, Inc. PHM 37.00 38.31 6.85 31.46 17.61 %
Steel Dynamics, Inc. STLD 28.00 28.71 4.90 23.81 17.60 %
Deere & Company DE 170.00 173.88 29.25 144.63 17.54 %
Constellation Brands, Inc. STZ 195.00 197.02 31.10 165.92 17.53 %
FedEx Corporation FDX 145.00 149.89 26.50 123.39 17.51 %
Kraft Heinz Co KHC 27.50 27.61 4.20 23.41 17.47 %
Kohl's Corporation KSS 50.00 50.59 8.00 42.59 17.40 %
California Resources Corp CRC 5.00 7.56 3.30 4.26 17.37 %
Market Vectors Oil Services ETF OIH 11.00 11.11 1.73 9.38 17.33 %
Teck Resources Ltd (USA) TECK 15.00 16.49 3.70 12.79 17.28 %
Market Vectors Semiconductor ETF SMH 122.00 122.09 18.05 104.04 17.26 %
Helmerich & Payne, Inc. HP 35.00 36.56 6.70 29.86 17.21 %
Marathon Petroleum Corp MPC 65.00 65.16 9.70 55.46 17.20 %
Hecla Mining Company HL 1.50 1.99 0.71 1.28 17.19 %
Sunrun Inc RUN 15.00 17.00 4.20 12.80 17.19 %
Visa Inc V 175.00 175.68 26.00 149.68 16.92 %
Ross Stores, Inc. ROST 110.00 114.03 19.90 94.13 16.86 %
VirnetX Holding Corporation VHC 5.00 5.98 1.70 4.28 16.82 %
UnitedHealth Group Inc UNH 240.00 245.59 40.05 205.54 16.77 %
Hewlett Packard Enterprise Co HPE 15.00 15.35 2.50 12.85 16.73 %
JetBlue Airways Corporation JBLU 15.00 16.95 4.10 12.85 16.73 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 12.00 14.53 4.25 10.28 16.73 %
QUALCOMM, Inc. QCOM 77.50 77.68 11.25 66.43 16.66 %
Norfolk Southern Corp. NSC 180.00 181.91 27.60 154.31 16.65 %
Stanley Black & Decker, Inc. SWK 145.00 149.90 25.60 124.30 16.65 %
Target Corporation TGT 110.00 112.80 18.50 94.30 16.65 %
Masco Corp MAS 42.00 43.85 7.80 36.05 16.50 %
iShares S&P NA Tec. Semi. Idx. Fd.(ETF) SOXX 215.00 215.77 31.20 184.57 16.49 %
iShares Expanded Tech-Software ETF IGV 205.00 208.05 32.00 176.05 16.44 %
Dicks Sporting Goods Inc DKS 37.00 39.80 8.00 31.80 16.35 %
Broadcom Inc AVGO 280.00 286.74 46.00 240.74 16.31 %
Franco-Nevada Corporation FNV 90.00 93.29 15.90 77.39 16.29 %
NetApp Inc. NTAP 50.00 53.48 10.45 43.03 16.20 %
Capital One Financial Corp. COF 87.50 89.81 14.50 75.31 16.19 %
Agilent Technologies Inc A 72.50 74.56 12.15 62.41 16.17 %
Marriott International Inc MAR 120.00 121.02 17.70 103.32 16.14 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 16.00 16.89 3.10 13.79 16.03 %
Arconic Inc ARNC 25.00 27.00 5.45 21.55 16.01 %
Danaher Corporation DHR 135.00 137.98 21.60 116.38 16.00 %
Gap Inc GPS 15.00 16.88 3.95 12.93 16.01 %
HollyFrontier Corp HFC 50.00 54.80 11.70 43.10 16.01 %
Knowles Corp KN 20.00 21.75 4.50 17.25 15.94 %
Goldman Sachs Group Inc GS 205.00 206.49 29.65 176.84 15.92 %
TJX Companies Inc TJX 60.00 60.36 8.60 51.76 15.92 %
Berkshire Hathaway Inc. class B B 205.00 208.72 31.85 176.87 15.90 %
Newmont Goldcorp Corp NEM 37.00 38.43 6.50 31.93 15.88 %
iShares NASDAQ Biotechnology Index (ETF) IBB 102.00 102.31 14.20 88.11 15.76 %
Union Pacific Corporation UNP 160.00 161.40 23.20 138.20 15.77 %
Mosaic Co MOS 18.00 19.55 4.00 15.55 15.76 %
iShares Dow Jones US Home Const. (ETF) ITB 45.00 45.28 6.40 38.88 15.74 %
Northrop Grumman Corporation NOC 345.00 349.56 51.50 298.06 15.75 %
CSX Corporation CSX 67.50 68.66 10.30 58.36 15.66 %
Corning Incorporated GLW 28.00 29.32 5.10 24.22 15.61 %
Redfin Corp RDFN 17.00 18.22 3.50 14.72 15.49 %
Zoetis Inc ZTS 125.00 128.08 19.80 108.28 15.44 %
Nike Inc NKE 95.00 96.08 13.70 82.38 15.32 %
Costco Wholesale Corporation COST 300.00 302.71 42.50 260.21 15.29 %
Altice USA Inc ATUS 27.00 29.33 5.90 23.43 15.22 %
CVS Health Corp CVS 65.00 66.17 9.75 56.42 15.21 %
Fidelity National Information Servcs Inc FIS 125.00 128.36 19.85 108.51 15.20 %
Starbucks Corporation SBUX 85.00 86.00 12.20 73.80 15.18 %
Abbott Laboratories ABT 82.50 82.79 11.15 71.64 15.16 %
Nucor Corporation NUE 50.00 51.67 8.25 43.42 15.15 %
Bank of America Corp BAC 30.00 30.36 4.30 26.06 15.12 %
Ball Corporation BLL 72.50 74.10 11.10 63.00 15.08 %
Seabridge Gold, Inc. (USA) SA 12.00 12.53 2.10 10.43 15.05 %
Southwest Airlines Co LUV 52.50 53.46 7.80 45.66 14.98 %
Analog Devices, Inc. ADI 105.00 109.47 18.10 91.37 14.92 %
Microsoft Corporation MSFT 135.00 137.34 19.85 117.49 14.90 %
Hilton Worldwide Holdings Inc HLT 90.00 91.15 12.80 78.35 14.87 %
Boston Scientific Corporation BSX 38.00 38.49 5.40 33.09 14.84 %
Citrix Systems, Inc. CTXS 100.00 101.52 14.40 87.12 14.78 %
Discover Financial Services DFS 77.50 78.93 11.40 67.53 14.76 %
Kroger Co KR 23.00 23.94 3.90 20.04 14.77 %
Lowe's Companies, Inc. LOW 110.00 112.81 16.95 95.86 14.75 %
Cleveland-Cliffs Inc CLF 5.00 6.91 2.55 4.36 14.68 %
Cognizant Technology Solutions Corp CTSH 60.00 60.62 8.30 52.32 14.68 %
Tyson Foods, Inc. TSN 80.00 82.40 12.60 69.80 14.61 %
Automatic Data Processing ADP 160.00 163.49 23.80 139.69 14.54 %
Ally Financial Inc ALLY 30.00 30.29 4.10 26.19 14.55 %
American Express Company AXP 115.00 116.75 16.30 100.45 14.48 %
Vale SA (ADR) VALE 10.00 11.16 2.42 8.74 14.42 %
Cboe Global Markets Inc CBOE 115.00 116.67 16.10 100.57 14.35 %
ConocoPhillips COP 52.50 53.99 8.05 45.94 14.28 %
Walt Disney Co DIS 130.00 130.92 17.15 113.77 14.27 %
CBS Corporation CBS 35.00 36.75 6.10 30.65 14.19 %
Alaska Air Group, Inc. ALK 65.00 66.83 9.90 56.93 14.18 %
Morgan Stanley MS 43.00 43.66 6.00 37.66 14.18 %
Green Plains Inc GPRE 10.00 10.46 1.70 8.76 14.16 %
Dow Inc DOW 47.50 47.96 6.30 41.66 14.02 %
Jabil Inc JBL 35.00 36.20 5.50 30.70 14.01 %
AMC Entertainment Holdings Inc AMC 8.00 9.37 2.35 7.02 13.96 %
LyondellBasell Industries NV LYB 85.00 86.10 11.50 74.60 13.94 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 191.00 191.68 24.06 167.62 13.95 %
Accenture Plc ACN 185.00 186.98 24.60 162.38 13.93 %
Becton Dickinson and Co BDX 250.00 258.52 39.10 219.42 13.94 %
Darden Restaurants, Inc. DRI 110.00 110.45 13.90 96.55 13.93 %
Fastenal Company FAST 35.00 35.82 5.10 30.72 13.93 %
iShares Dow Jones Transport. Avg. (ETF) IYT 188.00 188.71 23.70 165.01 13.93 %
Cummins Inc. CMI 170.00 170.24 21.00 149.24 13.91 %
DENTSPLY SIRONA Inc XRAY 52.50 54.89 8.80 46.09 13.91 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 50.00 50.30 6.40 43.90 13.90 %
NRG Energy Inc NRG 40.00 40.14 5.00 35.14 13.83 %
HDFC Bank Limited (ADR) HDB 55.00 57.05 8.70 48.35 13.75 %
Honeywell International Inc. HON 165.00 165.54 20.50 145.04 13.76 %
Texas Instruments Incorporated TXN 125.00 129.42 19.45 109.97 13.67 %
Diebold Nixdorf Inc DBD 7.50 9.05 2.45 6.60 13.64 %
United Technologies Corporation UTX 135.00 136.79 18.00 118.79 13.65 %
The GEO Group Inc GEO 15.00 15.46 2.25 13.21 13.55 %
General Mills, Inc. GIS 52.50 52.55 6.30 46.25 13.51 %
Raytheon Company RTN 195.00 199.80 28.00 171.80 13.50 %
Intercontinental Exchange Inc ICE 92.50 94.41 12.90 81.51 13.48 %
Baxter International Inc BAX 87.50 87.99 10.85 77.14 13.43 %
Comcast Corporation CMCSA 45.00 45.57 5.90 39.67 13.44 %
Seagate Technology PLC STX 52.50 54.95 8.65 46.30 13.39 %
Valero Energy Corporation VLO 90.00 91.06 11.70 79.36 13.40 %
eBay Inc EBAY 38.00 38.82 5.30 33.52 13.37 %
Newell Brands Inc NWL 17.00 19.39 4.40 14.99 13.37 %
Bristol-Myers Squibb Co BMY 52.50 53.02 6.70 46.32 13.34 %
Centurylink Inc CTL 12.00 12.43 1.84 10.59 13.31 %
Deutsche Bank AG (USA) DB 7.00 7.93 1.75 6.18 13.27 %
* Restaurant Brands International Inc. QSR 67.50 69.13 9.50 59.63 13.20 %
Harley-Davidson Inc HOG 35.00 36.58 5.65 30.93 13.16 %
Intel Corporation INTC 50.00 51.34 7.15 44.20 13.13 %
International Game Technology PLC IGT 12.00 13.11 2.50 10.61 13.10 %
American Tower Corp AMT 220.00 229.09 34.50 194.59 13.06 %
Suncor Energy Inc. (USA) SU 30.00 30.14 3.60 26.54 13.04 %
BHP Group Ltd (ADR) BHP 47.50 47.54 5.50 42.04 12.99 %
Delta Air Lines, Inc. DAL 52.50 53.82 7.35 46.47 12.98 %
General Dynamics Corporation GD 170.00 174.42 23.90 150.52 12.94 %
iShares MSCI India ETF INDA 34.00 34.01 3.90 30.11 12.92 %
BlackRock, Inc. BLK 440.00 445.00 55.30 389.70 12.91 %
Campbell Soup Company CPB 47.00 47.55 5.90 41.65 12.85 %
Juniper Networks, Inc. JNPR 22.00 23.90 4.40 19.50 12.82 %
C.H. Robinson Worldwide Inc CHRW 85.00 86.55 11.20 75.35 12.81 %
ZTO Express (Cayman) Inc (ADR) ZTO 20.00 20.83 3.10 17.73 12.80 %
Carnival Corp CCL 42.50 42.79 5.10 37.69 12.76 %
Liberty Global PLC LBTYA 25.00 25.78 3.60 22.18 12.71 %
AFLAC Incorporated AFL 52.50 52.69 6.10 46.59 12.69 %
Hormel Foods Corp HRL 40.00 40.80 5.30 35.50 12.68 %
Amgen, Inc. AMGN 200.00 202.62 25.05 177.57 12.63 %
Metlife Inc MET 45.00 46.09 6.10 39.99 12.53 %
General Motors Company GM 35.00 36.16 5.05 31.11 12.50 %
Elanco Animal Health Inc ELAN 25.00 26.23 4.00 22.23 12.46 %
D. R. Horton Inc DHI 50.00 53.97 9.50 44.47 12.44 %
H & R Block Inc HRB 22.00 23.27 3.70 19.57 12.42 %
Eli Lilly And Co LLY 105.00 108.63 15.20 93.43 12.38 %
Progressive Corp PGR 70.00 70.21 7.90 62.31 12.34 %
Eaton Corporation PLC ETN 82.50 82.56 9.10 73.46 12.31 %
Schlumberger Limited. SLB 30.00 32.32 5.60 26.72 12.28 %
CME Group Inc CME 210.00 213.09 26.00 187.09 12.25 %
Cenovus Energy Inc CVE 7.00 8.59 2.35 6.24 12.18 %
JPMorgan Chase & Co. JPM 120.00 120.58 13.60 106.98 12.18 %
Walgreens Boots Alliance Inc WBA 55.00 55.28 6.25 49.03 12.18 %
Westrock Co WRK 35.00 36.70 5.50 31.20 12.18 %
Lockheed Martin Corporation LMT 370.00 372.47 42.60 329.87 12.17 %
U.S. Bancorp USB 55.00 55.05 6.00 49.05 12.13 %
Groupon Inc GRPN 2.50 2.96 0.73 2.23 12.11 %
iShares MSCI South Korea Index Fund(ETF) EWY 57.00 57.60 6.75 50.85 12.09 %
iShares Russell 2000 Index (ETF) IWM 152.00 152.63 17.04 135.59 12.10 %
Illinois Tool Works Inc. ITW 155.00 158.30 20.00 138.30 12.08 %
Technology Select Sector SPDR Fund XLK 80.00 80.90 9.50 71.40 12.04 %
Invesco Ltd. IVZ 15.00 15.89 2.50 13.39 12.02 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 47.00 49.28 7.30 41.98 11.96 %
Fiat Chrysler Automobiles NV FCAU 12.00 13.22 2.50 10.72 11.94 %
Gerdau SA (ADR) GGB 3.00 3.13 0.45 2.68 11.94 %
Home Depot Inc HD 235.00 237.92 28.00 209.92 11.95 %
ICICI Bank Ltd (ADR) IBN 12.00 12.17 1.45 10.72 11.94 %
Apollo Global Management Inc APO 38.00 39.95 6.00 33.95 11.93 %
AstraZeneca plc (ADR) AZN 42.50 43.87 5.90 37.97 11.93 %
SPDR S&P Retail (ETF) XRT 42.00 42.72 5.20 37.52 11.94 %
Dunkin Brands Group Inc DNKN 75.00 75.94 8.90 67.04 11.87 %
Credit Suisse Group AG (ADR) CS 12.00 12.33 1.60 10.73 11.84 %
Las Vegas Sands Corp. LVS 55.00 57.43 8.25 49.18 11.83 %
Red Robin Gourmet Burgers, Inc. RRGB 30.00 31.94 5.10 26.84 11.77 %
Anheuser Busch Inbev NV (ADR) BUD 90.00 93.03 12.50 80.53 11.76 %
Wendys Co WEN 20.00 21.60 3.70 17.90 11.73 %
3M Co MMM 160.00 163.14 19.90 143.24 11.70 %
Bank of New York Mellon Corp BK 45.00 45.34 5.05 40.29 11.69 %
AbbVie Inc ABBV 75.00 76.46 9.30 67.16 11.67 %
BB&T Corporation BBT 52.50 52.67 5.65 47.02 11.65 %
Axalta Coating Systems Ltd AXTA 28.00 28.78 3.70 25.08 11.64 %
Edison International EIX 70.00 70.50 7.80 62.70 11.64 %
SPDR Gold Trust (ETF) GLD 140.00 140.47 15.05 125.42 11.62 %
Occidental Petroleum Corporation OXY 40.00 40.45 4.60 35.85 11.58 %
PNC Financial Services Group Inc PNC 140.00 143.53 18.05 125.48 11.57 %
Blackstone Group Inc BX 45.00 48.39 8.05 40.34 11.55 %
Teucrium Corn Fund CORN 15.00 15.30 1.85 13.45 11.52 %
Waste Management, Inc. WM 115.00 117.02 13.90 103.12 11.52 %
Hershey Co HSY 150.00 153.07 18.50 134.57 11.47 %
Kimberly Clark Corp KMB 135.00 137.21 15.90 121.31 11.29 %
Oracle Corporation ORCL 52.50 54.54 7.35 47.19 11.25 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.33 4.75 39.58 11.17 %
HD Supply Holdings Inc HDS 37.50 39.73 6.00 33.73 11.18 %
Citigroup Inc C 67.50 69.73 9.00 60.73 11.15 %
WisdomTree Japan Total Dividend DXJ 51.00 51.54 5.65 45.89 11.14 %
3D Systems Corporation DDD 7.00 8.28 1.98 6.30 11.11 %
Rambus Inc. RMBS 12.00 13.36 2.56 10.80 11.11 %
Cardinal Health Inc CAH 50.00 51.61 6.60 45.01 11.09 %
United Parcel Service, Inc. UPS 115.00 117.31 13.70 103.61 10.99 %
Phillips 66 PSX 105.00 107.21 12.60 94.61 10.98 %
Yum! Brands, Inc. YUM 110.00 112.40 13.25 99.15 10.94 %
Medtronic PLC MDT 105.00 108.12 13.45 94.67 10.91 %
Garmin Ltd. GRMN 85.00 87.48 10.80 76.68 10.85 %
Philip Morris International Inc. PM 80.00 80.58 8.40 72.18 10.83 %
Caesars Entertainment Corp CZR 12.00 12.04 1.21 10.83 10.80 %
NextEra Energy Inc NEE 230.00 232.37 24.70 207.67 10.75 %
SPDR S&P 500 ETF Trust SPY 295.00 297.98 31.64 266.34 10.76 %
Walmart Inc WMT 115.00 119.15 15.30 103.85 10.74 %
VILLAGE FARMS INTERNATIONAL INC. VFF 5.00 6.77 2.25 4.52 10.62 %
Johnson & Johnson JNJ 125.00 127.74 14.60 113.14 10.48 %
Consumer Discretionary SPDR (ETF) XLY 122.00 122.17 11.75 110.42 10.49 %
Gilead Sciences, Inc. GILD 62.50 64.91 8.30 56.61 10.40 %
Prudential Financial Inc PRU 87.50 89.70 10.45 79.25 10.41 %
Emerson Electric Co. EMR 67.50 68.65 7.50 61.15 10.38 %
Cisco Systems, Inc. CSCO 45.00 46.68 5.90 40.78 10.35 %
Procter & Gamble Co PG 115.00 117.46 13.25 104.21 10.35 %
iShares MSCI Turkey ETF TUR 24.00 24.40 2.65 21.75 10.34 %
Synchrony Financial SYF 32.00 34.31 5.30 29.01 10.31 %
Sirius XM Holdings Inc SIRI 5.00 6.43 1.90 4.54 10.25 %
SPDR S&P MidCap 400 ETF MDY 350.00 352.65 35.10 317.55 10.22 %
Allstate Corp ALL 105.00 108.39 13.10 95.29 10.19 %
International Paper Co IP 40.00 42.26 5.95 36.31 10.16 %
American International Group Inc AIG 52.50 53.97 6.30 47.67 10.13 %
Altria Group Inc MO 42.50 44.31 5.70 38.61 10.06 %
Clorox Co CLX 145.00 149.70 17.90 131.80 10.02 %
SunTrust Banks, Inc. STI 67.50 67.86 6.50 61.36 10.01 %
Vanguard Emerging Markets Stock Index Fd VWO 41.00 41.39 4.10 37.29 9.95 %
Wells Fargo & Co WFC 47.50 49.98 6.75 43.23 9.88 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 41.25 3.90 37.35 9.77 %
Spark Therapeutics Inc ONCE 100.00 100.03 8.90 91.13 9.73 %
Archer Daniels Midland Co ADM 38.00 39.64 5.00 34.64 9.70 %
Regions Financial Corp RF 15.00 15.77 2.09 13.68 9.65 %
Energy Select Sector SPDR (ETF) XLE 57.00 57.03 5.05 51.98 9.66 %
Crown Castle International Corp CCI 140.00 144.09 16.40 127.69 9.64 %
Exxon Mobil Corporation XOM 67.50 67.62 6.00 61.62 9.54 %
Sprouts Farmers Market Inc SFM 17.50 18.28 2.30 15.98 9.51 %
CyrusOne Inc CONE 75.00 76.00 7.50 68.50 9.49 %
HP Inc HPQ 15.00 16.85 3.15 13.70 9.49 %
Leggett & Platt, Inc. LEG 40.00 43.63 7.10 36.53 9.50 %
SYSCO Corporation SYY 75.00 79.14 10.60 68.55 9.42 %
Cameco Corp (USA) CCJ 7.00 9.20 2.80 6.40 9.38 %
Aramark ARMK 42.00 44.56 6.10 38.46 9.20 %
Bunge Ltd BG 52.50 54.68 6.60 48.08 9.19 %
iShares MSCI Germany Index Fund (ETF) EWG 28.00 28.09 2.45 25.64 9.18 %
Vodafone Group Plc (ADR) VOD 20.00 20.61 2.29 18.32 9.17 %
Merck & Co., Inc. MRK 82.50 84.68 9.10 75.58 9.16 %
Molson Coors Brewing Co TAP 55.00 56.99 6.60 50.39 9.15 %
SPDR KBW Regional Banking (ETF) KRE 53.00 53.23 4.65 48.58 9.10 %
Nielsen Holdings PLC NLSN 20.00 20.89 2.55 18.34 9.05 %
Colgate-Palmolive Company CL 67.50 68.02 6.05 61.97 8.92 %
SPDR Dow Jones Industrial Average ETF DIA 265.00 267.64 24.30 243.34 8.90 %
Mellanox Technologies, Ltd. MLNX 110.00 111.01 10.00 101.01 8.90 %
Kellogg Company K 60.00 61.94 6.80 55.14 8.81 %
Telefonaktiebolaget LM Ericsson ERIC 7.00 9.19 2.75 6.44 8.78 %
PepsiCo, Inc. PEP 135.00 136.25 12.10 124.15 8.74 %
Cracker Barrel Old Country Store, Inc. CBRL 155.00 158.59 16.00 142.59 8.70 %
B&G Foods, Inc. BGS 15.00 16.31 2.50 13.81 8.62 %
Energy Transfer LP ET 12.00 12.75 1.70 11.05 8.60 %
Mcdonald's Corp MCD 200.00 208.46 24.10 184.36 8.48 %
Consolidated Edison, Inc. ED 90.00 91.47 8.50 82.97 8.47 %
Qurate Retail Inc QRTEA 8.00 9.53 2.15 7.38 8.47 %
Sprint Corp S 5.00 6.41 1.80 4.61 8.46 %
Johnson Controls International PLC JCI 40.00 41.84 4.95 36.89 8.43 %
American Electric Power Company Inc AEP 92.50 94.13 8.80 85.33 8.40 %
Viacom, Inc. VIAB 20.00 22.05 3.60 18.45 8.40 %
Mondelez International Inc MDLZ 52.50 54.50 6.05 48.45 8.36 %
AT&T Inc. T 37.00 38.45 4.30 34.15 8.35 %
Arlo Technologies Inc ARLO 3.00 3.47 0.70 2.77 8.30 %
Hartford Financial Services Group Inc HIG 55.00 58.99 8.20 50.79 8.29 %
Targa Resources Corp TRGP 37.00 39.37 5.20 34.17 8.28 %
Chevron Corporation CVX 110.00 114.78 13.15 101.63 8.24 %
Health Care SPDR (ETF) XLV 91.00 91.77 7.70 84.07 8.24 %
Zions Bancorporation NA ZION 42.00 44.71 5.90 38.81 8.22 %
Verizon Communications Inc. VZ 60.00 61.06 5.60 55.46 8.19 %
Rio Tinto plc (ADR) RIO 50.00 50.95 4.70 46.25 8.11 %
Industrial Select Sector SPDR Fund XLI 76.00 76.92 6.60 70.32 8.08 %
Zynga Inc ZNGA 5.00 6.23 1.60 4.63 7.99 %
Six Flags Entertainment Corp SIX 50.00 51.33 5.00 46.33 7.92 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.12 1.80 21.32 7.88 %
KeyCorp KEY 17.00 17.78 2.02 15.76 7.87 %
International Business Machines Corp. IBM 130.00 134.05 13.50 120.55 7.84 %
Novartis AG (ADR) NVS 85.00 86.88 7.90 78.98 7.62 %
Realty Income Corp O 77.50 79.47 7.40 72.07 7.53 %
Simon Property Group Inc SPG 145.00 149.93 15.10 134.83 7.54 %
Paychex, Inc. PAYX 82.50 84.24 7.50 76.74 7.51 %
Pfizer Inc. PFE 35.00 36.46 3.90 32.56 7.49 %
Sibanye Gold Ltd (ADR) SBGL 5.00 6.91 2.25 4.66 7.30 %
SPDR S&P Homebuilders (ETF) XHB 45.00 45.44 3.50 41.94 7.30 %
Welltower Inc WELL 90.00 92.09 8.10 83.99 7.16 %
iShares MSCI Japan ETF EWJ 57.00 57.38 4.15 53.23 7.09 %
PPL Corp PPL 32.00 32.03 2.15 29.88 7.10 %
Sanofi SA (ADR) SNY 45.00 46.12 4.10 42.02 7.09 %
Williams Companies Inc WMB 22.00 22.91 2.36 20.55 7.06 %
Grupo Televisa SAB (ADR) TV 10.00 10.99 1.65 9.34 7.01 %
Ventas, Inc. VTR 72.50 72.86 5.10 67.76 7.00 %
ONEOK, Inc. OKE 67.50 69.21 6.10 63.11 6.96 %
The Carlyle Group LP CG 25.00 26.98 3.60 23.38 6.93 %
Vanguard REIT Index Fund VNQ 94.00 94.53 6.60 87.93 6.90 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 139.00 139.59 9.55 130.04 6.89 %
Blue Apron Holdings Inc APRN 7.00 7.50 0.95 6.55 6.87 %
GlaxoSmithKline plc (ADR) GSK 42.00 42.53 3.20 39.33 6.79 %
Allergan plc AGN 170.00 173.56 14.25 159.31 6.71 %
BP plc (ADR) BP 37.00 37.50 2.80 34.70 6.63 %
Duke Energy Corp DUK 95.00 95.32 6.20 89.12 6.60 %
SPDR EURO STOXX 50 ETF FEZ 38.00 38.85 3.20 35.65 6.59 %
Materials Select Sector SPDR XLB 57.00 57.51 4.00 53.51 6.52 %
iShares Gold Trust(ETF) IAU 14.00 14.25 1.10 13.15 6.46 %
Itau Unibanco Holding SA (ADR) ITUB 7.00 8.28 1.70 6.58 6.38 %
iShares US Real Estate ETF IYR 94.00 94.66 6.30 88.36 6.39 %
Plains All American Pipeline, L.P. PAA 18.00 19.43 2.50 16.93 6.29 %
The Western Union Company WU 22.00 24.03 3.30 20.73 6.13 %
Realogy Holdings Corp RLGY 5.00 7.47 2.75 4.72 5.93 %
Southern Co SO 60.00 61.14 4.45 56.69 5.84 %
SPDR S&P Metals and Mining (ETF) XME 25.00 25.89 2.24 23.65 5.71 %
Celgene Corporation CELG 100.00 102.92 8.25 94.67 5.63 %
Uniti Group Inc UNIT 7.50 7.65 0.55 7.10 5.63 %
Kinder Morgan Inc KMI 20.00 20.02 1.07 18.95 5.54 %
Novavax, Inc. NVAX 4.00 4.49 0.70 3.79 5.54 %
Exelon Corporation EXC 43.00 44.67 3.90 40.77 5.47 %
Royal Dutch Shell plc (ADR) A 57.50 57.72 3.20 54.52 5.47 %
Symantec Corporation SYMC 22.00 23.01 2.13 20.88 5.36 %
Dominion Energy Inc D 80.00 82.14 6.20 75.94 5.35 %
Iron Mountain Inc IRM 32.50 33.51 2.65 30.86 5.31 %
Banco Santander SA (ADR) SAN 4.00 4.30 0.50 3.80 5.26 %
Coca-Cola Co KO 52.50 54.78 4.75 50.03 4.94 %
Weyerhaeuser Co WY 27.00 28.28 2.55 25.73 4.94 %
Enterprise Products Partners L.P. EPD 27.00 27.59 1.85 25.74 4.90 %
Vonage Holdings Corp. VG 10.00 10.38 0.85 9.54 4.88 %
iShares MSCI Canada Index (ETF) EWC 28.00 28.59 1.85 26.74 4.71 %
Direxion Daily Gold Miners Bear 3X Shares DUST 7.00 7.69 1.00 6.69 4.67 %
Petmed Express Inc PETS 17.50 19.42 2.70 16.72 4.67 %
Enbridge Inc (USA) ENB 35.00 36.11 2.65 33.46 4.60 %
Macerich Co MAC 25.00 27.40 3.50 23.90 4.60 %
Cars.com Inc CARS 10.00 10.68 1.10 9.58 4.38 %
UltraShort Lehman 20+ Trsy ProShares TBT 25.00 25.51 1.56 23.95 4.38 %
CurrencyShares Euro Trust FXE 105.00 105.98 5.30 100.68 4.29 %
At Home Group Inc HOME 7.00 9.57 2.85 6.72 4.17 %
J C Penney Company Inc JCP 0.50 1.00 0.52 0.48 4.17 %
Carrizo Oil & Gas Inc CRZO 7.00 7.48 0.75 6.73 4.01 %
iShares MSCI EAFE Index Fund (ETF) EFA 66.00 66.28 2.80 63.48 3.97 %
iShares MSCI Emerging Markets Indx (ETF) EEM 41.00 41.95 2.50 39.45 3.93 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.00 27.73 1.71 26.02 3.77 %
Financial Select Sector SPDR Fund XLF 28.00 28.10 1.10 27.00 3.70 %
Magellan Midstream Partners, L.P. MMP 65.00 65.04 2.35 62.69 3.68 %
Market Vectors Russia ETF RSX 23.00 23.02 0.82 22.20 3.60 %
Cypress Semiconductor Corporation CY 22.50 23.43 1.70 21.73 3.54 %
Telecom Argentina SA (ADR) TEO 7.50 10.00 2.75 7.25 3.45 %
Consumer Staples Select Sect. SPDR (ETF) XLP 60.00 60.73 2.50 58.23 3.04 %
Vistra Energy Corp VST 25.00 26.79 2.50 24.29 2.92 %
Utilities SPDR (ETF) XLU 63.00 63.82 2.60 61.22 2.91 %
YPF SA (ADR) YPF 7.00 9.11 2.30 6.81 2.79 %
Fifth Third Bancorp FITB 27.00 27.33 1.06 26.27 2.78 %
Host Hotels and Resorts Inc HST 15.00 16.44 1.80 14.64 2.46 %
Royal Dutch Shell Plc CL B B 57.50 58.12 2.00 56.12 2.45 %
Hilton Grand Vacations Inc HGV 32.00 34.34 3.10 31.24 2.43 %
PowerShares DB US Dollar Index Bullish UUP 26.00 26.56 1.10 25.46 2.12 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 113.00 113.27 2.50 110.77 2.01 %
iShares IBoxx $ Invest Grade Corp Bd Fd LQD 127.00 127.13 2.60 124.53 1.98 %
Ares Capital Corporation ARCC 17.00 18.55 1.80 16.75 1.49 %
HSBC Holdings plc (ADR) HSBC 37.00 38.73 2.25 36.48 1.43 %
SPDR Barclays Capital High Yield Bnd ETF JNK 108.00 108.46 1.70 106.76 1.16 %
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.