In the Money Covered Calls for 06/20/2025 - 250 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 |
|---|---|---|---|---|---|---|
| FUTU | FUTU | 110,00 | 110,68 | 25,95 | 84,73 | 29,82 % |
| SNAP | SNAP | 11,00 | 11,11 | 2,61 | 8,50 | 29,41 % |
| CVNA | CVNA | 190,00 | 192,25 | 45,40 | 146,85 | 29,38 % |
| J | J | 135,00 | 138,46 | 34,00 | 104,46 | 29,24 % |
| CGC | CGC | 4,00 | 4,03 | 0,93 | 3,10 | 29,03 % |
| CAR | CAR | 80,00 | 83,04 | 20,90 | 62,14 | 28,74 % |
| ARM | ARM | 150,00 | 151,00 | 34,15 | 116,85 | 28,37 % |
| BYRN | BYRN | 12,50 | 13,96 | 4,20 | 9,76 | 28,07 % |
| ELF | ELF | 105,00 | 109,52 | 27,00 | 82,52 | 27,24 % |
| CELH | CELH | 32,50 | 32,91 | 7,35 | 25,56 | 27,13 % |
| LYFT | LYFT | 13,00 | 13,47 | 3,20 | 10,27 | 26,58 % |
| ENPH | ENPH | 100,00 | 100,97 | 21,85 | 79,12 | 26,39 % |
| TECL | TECL | 92,00 | 92,74 | 19,90 | 72,84 | 26,30 % |
| HOOD | HOOD | 26,00 | 26,24 | 5,60 | 20,64 | 25,97 % |
| BE | BE | 10,00 | 10,74 | 2,80 | 7,94 | 25,94 % |
| SABR | SABR | 3,00 | 3,36 | 0,97 | 2,39 | 25,52 % |
| MRNA | MRNA | 55,00 | 58,49 | 14,60 | 43,89 | 25,31 % |
| W | W | 52,50 | 54,35 | 12,45 | 41,90 | 25,30 % |
| CSIQ | CSIQ | 13,00 | 14,00 | 3,60 | 10,40 | 25,00 % |
| SOFI | SOFI | 9,00 | 9,00 | 1,80 | 7,20 | 24,99 % |
| ZI | ZI | 10,00 | 10,01 | 2,00 | 8,01 | 24,89 % |
| SSP | SSP | 2,50 | 2,76 | 0,75 | 2,01 | 24,38 % |
| SQQQ | SQQQ | 7,00 | 7,20 | 1,51 | 5,69 | 23,13 % |
| PLTR | PLTR | 42,00 | 43,27 | 9,15 | 34,12 | 23,09 % |
| FL | FL | 22,50 | 22,99 | 4,70 | 18,29 | 23,02 % |
| BILL | BILL | 55,00 | 55,82 | 11,10 | 44,72 | 22,99 % |
| ANF | ANF | 145,00 | 149,75 | 31,80 | 117,95 | 22,93 % |
| U | U | 20,00 | 21,57 | 5,30 | 16,27 | 22,93 % |
| NVDA | NVDA | 134,00 | 134,33 | 25,30 | 109,03 | 22,90 % |
| VRT | VRT | 110,00 | 111,85 | 22,30 | 89,55 | 22,84 % |
| FSLR | FSLR | 210,00 | 211,65 | 40,65 | 171,00 | 22,81 % |
| MDB | MDB | 290,00 | 292,59 | 56,25 | 236,34 | 22,70 % |
| CLS | CLS | 62,50 | 63,06 | 12,10 | 50,96 | 22,65 % |
| AAP | AAP | 37,50 | 37,53 | 6,95 | 30,58 | 22,63 % |
| CFLT | CFLT | 20,00 | 22,21 | 5,90 | 16,31 | 22,63 % |
| TSLA | TSLA | 215,00 | 218,10 | 42,15 | 175,95 | 22,19 % |
| IESC | IESC | 210,00 | 219,79 | 47,80 | 171,99 | 22,10 % |
| AMR | AMR | 220,00 | 224,20 | 43,90 | 180,30 | 22,02 % |
| CLF | CLF | 13,00 | 13,11 | 2,45 | 10,66 | 21,95 % |
| QS | QS | 5,00 | 5,62 | 1,52 | 4,10 | 21,95 % |
| TDOC | TDOC | 7,50 | 9,20 | 3,05 | 6,15 | 21,95 % |
| RMBS | RMBS | 42,50 | 44,05 | 9,10 | 34,95 | 21,60 % |
| VST | VST | 120,00 | 124,26 | 25,50 | 98,76 | 21,51 % |
| RUM | RUM | 5,00 | 5,12 | 1,00 | 4,12 | 21,36 % |
| ROKU | ROKU | 75,00 | 78,22 | 16,35 | 61,87 | 21,22 % |
| CHWY | CHWY | 27,50 | 29,10 | 6,40 | 22,70 | 21,15 % |
| BHC | BHC | 7,00 | 7,95 | 2,17 | 5,78 | 21,11 % |
| LI | LI | 25,00 | 27,10 | 6,45 | 20,65 | 21,07 % |
| LCID | LCID | 3,00 | 3,38 | 0,90 | 2,48 | 20,97 % |
| WBD | WBD | 7,50 | 7,55 | 1,35 | 6,20 | 20,97 % |
| ALB | ALB | 100,00 | 102,07 | 19,30 | 82,77 | 20,82 % |
| ACLS | ACLS | 100,00 | 101,18 | 18,40 | 82,78 | 20,80 % |
| AHCO | AHCO | 10,00 | 10,09 | 1,80 | 8,29 | 20,63 % |
| TAL | TAL | 11,00 | 11,22 | 2,10 | 9,12 | 20,61 % |
| COHR | COHR | 100,00 | 104,62 | 21,60 | 83,02 | 20,45 % |
| ALGN | ALGN | 220,00 | 221,50 | 38,80 | 182,70 | 20,42 % |
| OKLO | OKLO | 7,50 | 9,23 | 3,00 | 6,23 | 20,39 % |
| TQQQ | TQQQ | 73,00 | 73,96 | 13,30 | 60,66 | 20,34 % |
| BEKE | BEKE | 22,00 | 22,50 | 4,20 | 18,30 | 20,22 % |
| PENN | PENN | 17,50 | 18,51 | 3,95 | 14,56 | 20,19 % |
| Z | Z | 62,50 | 62,72 | 10,70 | 52,02 | 20,15 % |
| JD | JD | 44,00 | 44,10 | 7,45 | 36,65 | 20,05 % |
| SE | SE | 97,50 | 99,29 | 18,00 | 81,29 | 19,94 % |
| AXSM | AXSM | 87,50 | 87,56 | 14,60 | 72,96 | 19,93 % |
| DXCM | DXCM | 65,00 | 69,21 | 15,00 | 54,21 | 19,90 % |
| CRK | CRK | 12,00 | 12,06 | 2,05 | 10,01 | 19,88 % |
| AMD | AMD | 165,00 | 167,33 | 29,55 | 137,78 | 19,76 % |
| FTAI | FTAI | 145,00 | 146,76 | 25,60 | 121,16 | 19,68 % |
| GAP | GAP | 21,00 | 21,80 | 4,25 | 17,55 | 19,66 % |
| IOT | IOT | 50,00 | 50,79 | 9,00 | 41,79 | 19,65 % |
| DLTR | DLTR | 65,00 | 68,94 | 14,60 | 54,34 | 19,62 % |
| ESTC | ESTC | 80,00 | 83,00 | 16,10 | 66,90 | 19,58 % |
| RBLX | RBLX | 40,00 | 41,60 | 8,15 | 33,45 | 19,58 % |
| ON | ON | 70,00 | 70,30 | 11,75 | 58,55 | 19,56 % |
| NET | NET | 92,50 | 93,47 | 15,95 | 77,52 | 19,32 % |
| MMM | MMM | 130,00 | 134,75 | 25,70 | 109,05 | 19,21 % |
| TEAM | TEAM | 185,00 | 186,50 | 31,30 | 155,20 | 19,20 % |
| TCOM | TCOM | 65,00 | 65,04 | 10,50 | 54,54 | 19,18 % |
| TOST | TOST | 27,00 | 28,34 | 5,65 | 22,69 | 19,00 % |
| AA | AA | 40,00 | 41,02 | 7,40 | 33,62 | 18,98 % |
| PBF | PBF | 33,00 | 33,14 | 5,40 | 27,74 | 18,96 % |
| MRVL | MRVL | 72,50 | 73,92 | 12,95 | 60,97 | 18,91 % |
| S | S | 25,00 | 25,75 | 4,70 | 21,05 | 18,76 % |
| AMBA | AMBA | 57,50 | 59,64 | 11,20 | 48,44 | 18,70 % |
| PATH | PATH | 12,00 | 12,70 | 2,59 | 10,11 | 18,69 % |
| INTC | INTC | 23,00 | 23,50 | 4,10 | 19,40 | 18,56 % |
| SQ | SQ | 67,50 | 69,80 | 12,85 | 56,95 | 18,53 % |
| CEG | CEG | 260,00 | 266,10 | 46,60 | 219,50 | 18,45 % |
| CPRI | CPRI | 42,50 | 42,98 | 7,10 | 35,88 | 18,45 % |
| SHOP | SHOP | 80,00 | 83,24 | 15,65 | 67,59 | 18,36 % |
| SNOW | SNOW | 120,00 | 124,38 | 22,85 | 101,53 | 18,19 % |
| LNTH | LNTH | 110,00 | 112,19 | 19,10 | 93,09 | 18,17 % |
| PGNY | PGNY | 15,00 | 16,10 | 3,40 | 12,70 | 18,11 % |
| RGEN | RGEN | 135,00 | 138,82 | 24,50 | 114,32 | 18,09 % |
| CORT | CORT | 45,00 | 45,43 | 7,30 | 38,13 | 18,02 % |
| CCL | CCL | 20,00 | 20,35 | 3,40 | 16,95 | 17,99 % |
| CART | CART | 42,00 | 43,10 | 7,50 | 35,60 | 17,98 % |
| ILMN | ILMN | 145,00 | 145,54 | 22,60 | 122,94 | 17,94 % |
| XPO | XPO | 115,00 | 115,54 | 18,00 | 97,54 | 17,90 % |
| PINS | PINS | 33,00 | 34,15 | 6,15 | 28,00 | 17,86 % |
| PDD | PDD | 140,00 | 144,63 | 25,75 | 118,88 | 17,77 % |
| MAMA | MAMA | 7,50 | 8,07 | 1,70 | 6,37 | 17,74 % |
| CRWD | CRWD | 310,00 | 319,80 | 56,30 | 263,50 | 17,65 % |
| DELL | DELL | 125,00 | 127,51 | 21,25 | 106,26 | 17,64 % |
| ZS | ZS | 195,00 | 198,26 | 32,45 | 165,81 | 17,60 % |
| MU | MU | 105,00 | 106,85 | 17,50 | 89,35 | 17,52 % |
| CZR | CZR | 43,00 | 44,50 | 7,90 | 36,60 | 17,49 % |
| MAG | MAG | 15,00 | 15,47 | 2,70 | 12,77 | 17,46 % |
| TTD | TTD | 115,00 | 117,90 | 19,95 | 97,95 | 17,41 % |
| OKTA | OKTA | 75,00 | 77,34 | 13,45 | 63,89 | 17,39 % |
| CCJ | CCJ | 50,00 | 51,35 | 8,65 | 42,70 | 17,10 % |
| ONON | ONON | 47,50 | 50,00 | 9,40 | 40,60 | 17,00 % |
| TER | TER | 130,00 | 131,91 | 20,80 | 111,11 | 17,00 % |
| AXL | AXL | 6,00 | 6,13 | 1,00 | 5,13 | 16,96 % |
| ANET | ANET | 410,00 | 416,93 | 66,20 | 350,73 | 16,90 % |
| BLDR | BLDR | 190,00 | 193,00 | 30,30 | 162,70 | 16,78 % |
| GFS | GFS | 40,00 | 40,85 | 6,60 | 34,25 | 16,79 % |
| LULU | LULU | 270,00 | 278,30 | 47,10 | 231,20 | 16,78 % |
| CDLX | CDLX | 3,00 | 3,67 | 1,10 | 2,57 | 16,73 % |
| CROX | CROX | 135,00 | 139,55 | 23,90 | 115,65 | 16,73 % |
| AVGO | AVGO | 180,00 | 180,90 | 26,50 | 154,40 | 16,58 % |
| PSTG | PSTG | 50,00 | 53,00 | 10,10 | 42,90 | 16,55 % |
| ODP | ODP | 30,00 | 30,05 | 4,30 | 25,75 | 16,50 % |
| TWLO | TWLO | 70,00 | 70,28 | 10,20 | 60,08 | 16,51 % |
| UAL | UAL | 60,00 | 61,75 | 10,25 | 51,50 | 16,50 % |
| WING | WING | 400,00 | 404,00 | 60,50 | 343,50 | 16,45 % |
| BNTX | BNTX | 120,00 | 120,52 | 17,40 | 103,12 | 16,37 % |
| SPOT | SPOT | 370,00 | 373,70 | 55,65 | 318,05 | 16,33 % |
| AX | AX | 62,50 | 64,13 | 10,40 | 53,73 | 16,32 % |
| AEO | AEO | 20,00 | 20,55 | 3,35 | 17,20 | 16,28 % |
| INMD | INMD | 15,00 | 16,50 | 3,60 | 12,90 | 16,28 % |
| KLAC | KLAC | 800,00 | 803,73 | 114,90 | 688,83 | 16,14 % |
| EXPE | EXPE | 150,00 | 150,50 | 21,30 | 129,20 | 16,10 % |
| TRIP | TRIP | 13,00 | 14,50 | 3,30 | 11,20 | 16,07 % |
| GNRC | GNRC | 170,00 | 173,59 | 27,10 | 146,49 | 16,05 % |
| PANW | PANW | 370,00 | 372,61 | 53,75 | 318,86 | 16,04 % |
| RCL | RCL | 195,00 | 195,69 | 27,60 | 168,09 | 16,01 % |
| DOCN | DOCN | 42,50 | 43,96 | 7,30 | 36,66 | 15,93 % |
| THC | THC | 155,00 | 155,82 | 22,10 | 133,72 | 15,91 % |
| UBER | UBER | 85,00 | 86,05 | 12,70 | 73,35 | 15,89 % |
| EL | EL | 95,00 | 96,10 | 14,10 | 82,00 | 15,85 % |
| PYPL | PYPL | 80,00 | 80,21 | 11,15 | 69,06 | 15,84 % |
| ETSY | ETSY | 45,00 | 49,70 | 10,85 | 38,85 | 15,83 % |
| HUM | HUM | 250,00 | 258,07 | 42,20 | 215,87 | 15,81 % |
| FOUR | FOUR | 95,00 | 96,40 | 14,30 | 82,10 | 15,71 % |
| DKNG | DKNG | 37,00 | 38,43 | 6,45 | 31,98 | 15,70 % |
| AMAT | AMAT | 200,00 | 205,04 | 32,15 | 172,89 | 15,68 % |
| INSG | INSG | 17,00 | 19,60 | 4,90 | 14,70 | 15,65 % |
| MRCY | MRCY | 35,00 | 36,20 | 5,90 | 30,30 | 15,51 % |
| TSM | TSM | 190,00 | 190,97 | 26,45 | 164,53 | 15,48 % |
| BIDU | BIDU | 100,00 | 104,16 | 17,55 | 86,61 | 15,46 % |
| BA | BA | 145,00 | 149,46 | 23,85 | 125,61 | 15,44 % |
| DDOG | DDOG | 125,00 | 129,93 | 21,65 | 108,28 | 15,44 % |
| OLED | OLED | 200,00 | 206,86 | 33,50 | 173,36 | 15,37 % |
| BABA | BABA | 110,00 | 110,81 | 15,45 | 95,36 | 15,35 % |
| BURL | BURL | 250,00 | 252,45 | 35,70 | 216,75 | 15,34 % |
| CHTR | CHTR | 320,00 | 326,05 | 48,60 | 277,45 | 15,34 % |
| DASH | DASH | 145,00 | 149,44 | 23,70 | 125,74 | 15,32 % |
| AAL | AAL | 11,00 | 11,76 | 2,22 | 9,54 | 15,30 % |
| FTNT | FTNT | 82,50 | 82,70 | 11,15 | 71,55 | 15,30 % |
| DG | DG | 80,00 | 82,49 | 13,05 | 69,44 | 15,21 % |
| FCX | FCX | 50,00 | 50,03 | 6,60 | 43,43 | 15,13 % |
| BBWI | BBWI | 30,00 | 31,78 | 5,70 | 26,08 | 15,03 % |
| ASML | ASML | 820,00 | 840,00 | 127,00 | 713,00 | 15,01 % |
| VFC | VFC | 20,00 | 20,33 | 2,94 | 17,39 | 15,01 % |
| CPNG | CPNG | 25,00 | 25,70 | 3,95 | 21,75 | 14,94 % |
| GTLB | GTLB | 52,50 | 54,60 | 8,90 | 45,70 | 14,88 % |
| META | META | 580,00 | 589,10 | 84,20 | 504,90 | 14,87 % |
| PAYC | PAYC | 160,00 | 162,50 | 23,20 | 139,30 | 14,86 % |
| CEIX | CEIX | 110,00 | 110,68 | 14,90 | 95,78 | 14,85 % |
| WCC | WCC | 170,00 | 174,72 | 26,60 | 148,12 | 14,77 % |
| AR | AR | 28,00 | 29,25 | 4,85 | 24,40 | 14,75 % |
| MELI | MELI | 2.080,00 | 2.091,16 | 277,90 | 1.813,26 | 14,71 % |
| NTNX | NTNX | 62,50 | 64,61 | 10,10 | 54,51 | 14,66 % |
| NFLX | NFLX | 720,00 | 722,79 | 94,65 | 628,14 | 14,62 % |
| NOW | NOW | 930,00 | 938,59 | 127,30 | 811,29 | 14,63 % |
| QCOM | QCOM | 170,00 | 170,20 | 21,90 | 148,30 | 14,63 % |
| ALNY | ALNY | 280,00 | 284,32 | 40,00 | 244,32 | 14,60 % |
| NTES | NTES | 85,00 | 88,49 | 14,30 | 74,19 | 14,57 % |
| EW | EW | 67,50 | 68,13 | 9,20 | 58,93 | 14,54 % |
| WAL | WAL | 87,50 | 88,69 | 12,30 | 76,39 | 14,54 % |
| AMRC | AMRC | 30,00 | 34,80 | 8,60 | 26,20 | 14,50 % |
| DKS | DKS | 200,00 | 205,57 | 30,90 | 174,67 | 14,50 % |
| MCHP | MCHP | 77,50 | 77,98 | 10,30 | 67,68 | 14,51 % |
| DVA | DVA | 160,00 | 160,85 | 21,10 | 139,75 | 14,49 % |
| WGO | WGO | 57,50 | 58,14 | 7,90 | 50,24 | 14,45 % |
| AXON | AXON | 430,00 | 434,98 | 59,10 | 375,88 | 14,40 % |
| BJRI | BJRI | 32,50 | 34,11 | 5,70 | 28,41 | 14,40 % |
| ULTA | ULTA | 360,00 | 369,39 | 54,70 | 314,69 | 14,40 % |
| ABNB | ABNB | 130,00 | 134,40 | 20,75 | 113,65 | 14,39 % |
| BTU | BTU | 27,00 | 27,11 | 3,50 | 23,61 | 14,36 % |
| OLLI | OLLI | 95,00 | 96,09 | 13,00 | 83,09 | 14,33 % |
| DOCU | DOCU | 67,50 | 68,74 | 9,70 | 59,04 | 14,32 % |
| WSM | WSM | 140,00 | 144,35 | 21,90 | 122,45 | 14,33 % |
| CPRX | CPRX | 20,00 | 20,25 | 2,75 | 17,50 | 14,29 % |
| APTV | APTV | 70,00 | 71,29 | 10,00 | 61,29 | 14,21 % |
| GDXJ | GDXJ | 49,00 | 49,41 | 6,50 | 42,91 | 14,19 % |
| CMG | CMG | 58,00 | 58,65 | 7,80 | 50,85 | 14,06 % |
| SAM | SAM | 270,00 | 273,74 | 36,90 | 236,84 | 14,00 % |
| KWEB | KWEB | 35,00 | 35,11 | 4,40 | 30,71 | 13,99 % |
| URI | URI | 810,00 | 819,00 | 108,40 | 710,60 | 13,99 % |
| STLA | STLA | 13,00 | 13,01 | 1,60 | 11,41 | 13,94 % |
| WDAY | WDAY | 240,00 | 240,90 | 30,20 | 210,70 | 13,91 % |
| SNPS | SNPS | 530,00 | 539,92 | 74,30 | 465,62 | 13,83 % |
| WSC | WSC | 35,00 | 36,15 | 5,40 | 30,75 | 13,82 % |
| SWKS | SWKS | 95,00 | 96,50 | 13,00 | 83,50 | 13,77 % |
| TOL | TOL | 145,00 | 149,86 | 22,40 | 127,46 | 13,76 % |
| FLR | FLR | 50,00 | 51,06 | 7,10 | 43,96 | 13,74 % |
| WBA | WBA | 7,50 | 9,21 | 2,61 | 6,60 | 13,72 % |
| ZM | ZM | 70,00 | 70,20 | 8,65 | 61,55 | 13,73 % |
| ASO | ASO | 52,50 | 54,39 | 8,20 | 46,19 | 13,66 % |
| WDC | WDC | 62,50 | 64,84 | 9,85 | 54,99 | 13,66 % |
| LQDA | LQDA | 10,00 | 11,10 | 2,30 | 8,80 | 13,64 % |
| TECK | TECK | 50,00 | 51,20 | 7,20 | 44,00 | 13,64 % |
| SMG | SMG | 85,00 | 86,37 | 11,50 | 74,87 | 13,53 % |
| SMH | SMH | 255,00 | 255,94 | 31,25 | 224,69 | 13,49 % |
| NCLH | NCLH | 23,00 | 23,37 | 3,10 | 20,27 | 13,47 % |
| PLNT | PLNT | 80,00 | 80,91 | 10,40 | 70,51 | 13,46 % |
| CDNS | CDNS | 270,00 | 280,00 | 42,00 | 238,00 | 13,45 % |
| LLY | LLY | 920,00 | 930,01 | 119,00 | 811,01 | 13,44 % |
| MGM | MGM | 38,00 | 39,66 | 6,15 | 33,51 | 13,40 % |
| TTWO | TTWO | 155,00 | 155,09 | 18,40 | 136,69 | 13,40 % |
| DAL | DAL | 50,00 | 51,20 | 7,10 | 44,10 | 13,38 % |
| ADBE | ADBE | 490,00 | 495,30 | 63,05 | 432,25 | 13,36 % |
| DFS | DFS | 145,00 | 145,81 | 17,80 | 128,01 | 13,27 % |
| CNX | CNX | 36,00 | 36,29 | 4,50 | 31,79 | 13,24 % |
| FANG | FANG | 192,49 | 192,93 | 22,90 | 170,03 | 13,21 % |
| VLY | VLY | 9,00 | 9,25 | 1,30 | 7,95 | 13,21 % |
| NXPI | NXPI | 230,00 | 238,10 | 34,90 | 203,20 | 13,19 % |
| RL | RL | 200,00 | 201,89 | 25,20 | 176,69 | 13,19 % |
| LRCX | LRCX | 82,00 | 82,77 | 10,30 | 72,47 | 13,15 % |
| SKX | SKX | 67,50 | 67,56 | 7,90 | 59,66 | 13,14 % |
| BUR | BUR | 12,50 | 13,45 | 2,40 | 11,05 | 13,12 % |
| CSGP | CSGP | 75,00 | 76,50 | 10,20 | 66,30 | 13,12 % |
| XRX | XRX | 10,00 | 10,34 | 1,50 | 8,84 | 13,12 % |
| LVS | LVS | 52,50 | 52,87 | 6,45 | 46,42 | 13,10 % |
| ANSS | ANSS | 330,00 | 330,03 | 38,20 | 291,83 | 13,08 % |
| FMC | FMC | 60,00 | 60,66 | 7,60 | 53,06 | 13,08 % |
| DHI | DHI | 180,00 | 182,01 | 22,80 | 159,21 | 13,06 % |
| MTCH | MTCH | 35,00 | 37,37 | 6,40 | 30,97 | 13,00 % |
| MOH | MOH | 330,00 | 330,12 | 38,00 | 292,12 | 12,97 % |
| AVTR | AVTR | 24,00 | 24,75 | 3,50 | 21,25 | 12,94 % |
| CVLT | CVLT | 160,00 | 162,70 | 21,00 | 141,70 | 12,91 % |
| GPN | GPN | 100,00 | 100,61 | 12,00 | 88,61 | 12,85 % |
| AGI | AGI | 19,00 | 19,59 | 2,75 | 16,84 | 12,83 % |
| ORCL | ORCL | 175,00 | 175,60 | 20,50 | 155,10 | 12,83 % |
| ARKK | ARKK | 46,00 | 46,64 | 5,85 | 40,79 | 12,77 % |
| EQT | EQT | 37,00 | 37,41 | 4,60 | 32,81 | 12,77 % |
| AMZN | AMZN | 185,00 | 188,59 | 24,40 | 164,19 | 12,67 % |
| SOXX | SOXX | 230,00 | 234,72 | 30,60 | 204,12 | 12,68 % |
| DT | DT | 55,00 | 55,13 | 6,30 | 48,83 | 12,64 % |
| BIIB | BIIB | 185,00 | 188,38 | 24,10 | 164,28 | 12,61 % |
| ADSK | ADSK | 280,00 | 281,67 | 33,00 | 248,67 | 12,60 % |
| KKR | KKR | 135,00 | 135,59 | 15,70 | 119,89 | 12,60 % |
| OSCR | OSCR | 17,00 | 18,00 | 2,90 | 15,10 | 12,58 % |
| HPE | HPE | 20,00 | 20,67 | 2,90 | 17,77 | 12,55 % |
| APO | APO | 140,00 | 140,21 | 15,80 | 124,41 | 12,53 % |
| GM | GM | 47,00 | 47,87 | 6,10 | 41,77 | 12,52 % |
| SLG | SLG | 67,50 | 67,91 | 7,90 | 60,01 | 12,48 % |
| GDX | GDX | 40,00 | 40,07 | 4,50 | 35,57 | 12,45 % |
| COF | COF | 155,00 | 155,68 | 17,80 | 137,88 | 12,42 % |
| STNG | STNG | 70,00 | 70,89 | 8,60 | 62,29 | 12,38 % |
| NUE | NUE | 150,00 | 151,91 | 18,40 | 133,51 | 12,35 % |
| WPM | WPM | 60,00 | 60,71 | 7,30 | 53,41 | 12,34 % |
| JBL | JBL | 120,00 | 124,23 | 17,40 | 106,83 | 12,33 % |
| MIRM | MIRM | 40,00 | 40,11 | 4,50 | 35,61 | 12,33 % |
| NVO | NVO | 120,00 | 120,48 | 13,65 | 106,83 | 12,33 % |
| AES | AES | 17,00 | 17,30 | 2,15 | 15,15 | 12,25 % |
| OZK | OZK | 42,50 | 43,66 | 5,80 | 37,86 | 12,26 % |
| NRG | NRG | 85,00 | 89,75 | 14,00 | 75,75 | 12,21 % |
| BPMC | BPMC | 85,00 | 88,81 | 13,00 | 75,81 | 12,12 % |
| ISRG | ISRG | 480,00 | 484,78 | 56,50 | 428,28 | 12,08 % |
| MOS | MOS | 25,00 | 26,16 | 3,85 | 22,31 | 12,06 % |
| PHM | PHM | 135,00 | 139,20 | 18,70 | 120,50 | 12,03 % |
| APA | APA | 25,00 | 27,02 | 4,70 | 22,32 | 12,01 % |
| TPX | TPX | 50,00 | 50,64 | 6,00 | 44,64 | 12,01 % |
| ALLY | ALLY | 35,00 | 35,66 | 4,40 | 31,26 | 11,96 % |
| VIPS | VIPS | 15,00 | 16,50 | 3,10 | 13,40 | 11,94 % |
| LEN | LEN | 175,00 | 178,19 | 21,80 | 156,39 | 11,90 % |
| STM | STM | 25,00 | 27,94 | 5,60 | 22,34 | 11,91 % |
| VLO | VLO | 140,00 | 142,34 | 17,20 | 125,14 | 11,87 % |
| JLL | JLL | 260,00 | 264,66 | 32,10 | 232,56 | 11,80 % |
| X | X | 35,00 | 36,61 | 5,30 | 31,31 | 11,79 % |
| ALK | ALK | 42,50 | 44,63 | 6,60 | 38,03 | 11,75 % |
| KBH | KBH | 75,00 | 79,72 | 12,60 | 67,12 | 11,74 % |
| STNE | STNE | 10,00 | 10,95 | 2,00 | 8,95 | 11,73 % |
| VRTX | VRTX | 480,00 | 481,71 | 51,90 | 429,81 | 11,68 % |
| WYNN | WYNN | 100,00 | 104,69 | 15,15 | 89,54 | 11,68 % |
| HAL | HAL | 30,00 | 30,82 | 3,95 | 26,87 | 11,65 % |
| ASAN | ASAN | 10,00 | 11,96 | 3,00 | 8,96 | 11,61 % |
| BZ | BZ | 15,00 | 17,04 | 3,60 | 13,44 | 11,61 % |
| SLV | SLV | 28,00 | 28,79 | 3,70 | 25,09 | 11,60 % |
| ADI | ADI | 230,00 | 232,85 | 26,70 | 206,15 | 11,57 % |
| CRM | CRM | 280,00 | 288,10 | 37,10 | 251,00 | 11,55 % |
| INTU | INTU | 610,00 | 616,68 | 69,60 | 547,08 | 11,50 % |
| NTAP | NTAP | 125,00 | 126,93 | 14,80 | 112,13 | 11,48 % |
| ASND | ASND | 125,00 | 128,87 | 16,70 | 112,17 | 11,44 % |
| STLD | STLD | 125,00 | 129,86 | 17,70 | 112,16 | 11,45 % |
| BKNG | BKNG | 4.250,00 | 4.284,73 | 470,40 | 3.814,33 | 11,42 % |
| NEM | NEM | 52,50 | 54,30 | 7,15 | 47,15 | 11,35 % |
| STX | STX | 105,00 | 109,81 | 15,50 | 94,31 | 11,33 % |
| MPC | MPC | 160,00 | 164,26 | 20,50 | 143,76 | 11,30 % |
| OIH | OIH | 295,00 | 297,61 | 32,40 | 265,21 | 11,23 % |
| KMX | KMX | 70,00 | 72,14 | 9,20 | 62,94 | 11,22 % |
| LYV | LYV | 110,00 | 114,81 | 15,90 | 98,91 | 11,21 % |
| ETN | ETN | 340,00 | 341,39 | 35,60 | 305,79 | 11,19 % |
| DVN | DVN | 42,50 | 42,98 | 4,75 | 38,23 | 11,17 % |
| SBUX | SBUX | 95,00 | 95,24 | 9,75 | 85,49 | 11,13 % |
| DBX | DBX | 25,00 | 25,90 | 3,40 | 22,50 | 11,11 % |
| FLS | FLS | 55,00 | 55,10 | 5,60 | 49,50 | 11,11 % |
| AKAM | AKAM | 100,00 | 104,22 | 14,20 | 90,02 | 11,09 % |
| CARR | CARR | 80,00 | 81,61 | 9,60 | 72,01 | 11,10 % |
| CAT | CAT | 400,00 | 402,02 | 41,80 | 360,22 | 11,04 % |
| UTHR | UTHR | 350,00 | 358,22 | 43,00 | 315,22 | 11,03 % |
| BRBR | BRBR | 62,50 | 63,30 | 7,00 | 56,30 | 11,01 % |
| VXZ | VXZ | 53,00 | 53,34 | 5,60 | 47,74 | 11,01 % |
| IRM | IRM | 120,00 | 120,34 | 12,20 | 108,14 | 10,97 % |
| RGLD | RGLD | 140,00 | 142,04 | 15,80 | 126,24 | 10,90 % |
| BWXT | BWXT | 115,00 | 117,42 | 13,70 | 103,72 | 10,88 % |
| GOOG | GOOG | 160,00 | 164,48 | 20,15 | 144,33 | 10,86 % |
| TGT | TGT | 155,00 | 158,46 | 18,60 | 139,86 | 10,83 % |
| BBY | BBY | 95,00 | 97,44 | 11,70 | 85,74 | 10,80 % |
| DPZ | DPZ | 420,00 | 429,67 | 50,60 | 379,07 | 10,80 % |
| NBIX | NBIX | 115,00 | 116,54 | 12,70 | 103,84 | 10,75 % |
| SYF | SYF | 50,00 | 53,15 | 8,00 | 45,15 | 10,74 % |
| GEHC | GEHC | 90,00 | 91,03 | 9,70 | 81,33 | 10,66 % |
| RNR | RNR | 270,00 | 275,55 | 31,50 | 244,05 | 10,63 % |
| WHR | WHR | 105,00 | 105,11 | 10,20 | 94,91 | 10,63 % |
| GOOGL | GOOGL | 160,00 | 163,18 | 18,50 | 144,68 | 10,59 % |
| SONY | SONY | 18,50 | 18,98 | 2,25 | 16,73 | 10,58 % |
| REGN | REGN | 1.000,00 | 1.015,67 | 111,20 | 904,47 | 10,56 % |
| CMA | CMA | 60,00 | 61,28 | 7,00 | 54,28 | 10,54 % |
| JCI | JCI | 77,50 | 77,61 | 7,50 | 70,11 | 10,54 % |
| MNST | MNST | 50,00 | 51,35 | 6,10 | 45,25 | 10,50 % |
| TRGP | TRGP | 165,00 | 165,76 | 16,40 | 149,36 | 10,47 % |
| MSFT | MSFT | 415,00 | 415,81 | 39,95 | 375,86 | 10,41 % |
| CVE | CVE | 17,00 | 17,85 | 2,45 | 15,40 | 10,39 % |
| KEY | KEY | 17,00 | 17,22 | 1,82 | 15,40 | 10,39 % |
| KEYS | KEYS | 155,00 | 159,01 | 18,60 | 140,41 | 10,39 % |
| TSCO | TSCO | 300,00 | 303,37 | 31,60 | 271,77 | 10,39 % |
| DHR | DHR | 270,00 | 270,33 | 25,70 | 244,63 | 10,37 % |
| LPX | LPX | 100,00 | 104,70 | 14,10 | 90,60 | 10,38 % |
| HCA | HCA | 390,00 | 394,54 | 41,10 | 353,44 | 10,34 % |
| RACE | RACE | 460,00 | 469,08 | 52,10 | 416,98 | 10,32 % |
| ZION | ZION | 47,50 | 49,97 | 6,90 | 43,07 | 10,29 % |
| DIS | DIS | 90,00 | 94,03 | 12,40 | 81,63 | 10,25 % |
| SVXY | SVXY | 47,50 | 47,69 | 4,60 | 43,09 | 10,23 % |
| VALE | VALE | 11,00 | 11,08 | 1,10 | 9,98 | 10,22 % |
| AEM | AEM | 75,00 | 79,46 | 11,40 | 68,06 | 10,20 % |
| AXP | AXP | 270,00 | 276,16 | 31,15 | 245,01 | 10,20 % |
| EBAY | EBAY | 65,00 | 66,33 | 7,35 | 58,98 | 10,21 % |
| MCK | MCK | 500,00 | 505,59 | 51,80 | 453,79 | 10,18 % |
| MTB | MTB | 185,00 | 185,19 | 17,30 | 167,89 | 10,19 % |
| XOP | XOP | 140,00 | 140,70 | 13,65 | 127,05 | 10,19 % |
| UNG | UNG | 14,00 | 14,81 | 2,10 | 12,71 | 10,16 % |
| COST | COST | 885,00 | 888,00 | 84,50 | 803,50 | 10,14 % |
| DE | DE | 410,00 | 411,08 | 38,80 | 372,28 | 10,13 % |
| ENOV | ENOV | 40,00 | 40,22 | 3,90 | 36,32 | 10,13 % |
| GLW | GLW | 45,00 | 46,46 | 5,60 | 40,86 | 10,13 % |
| NKE | NKE | 80,00 | 81,99 | 9,35 | 72,64 | 10,13 % |
| BKR | BKR | 37,00 | 37,70 | 4,10 | 33,60 | 10,12 % |
| ZTS | ZTS | 190,00 | 190,08 | 17,50 | 172,58 | 10,09 % |
| PCAR | PCAR | 105,00 | 106,80 | 11,40 | 95,40 | 10,06 % |
| TXN | TXN | 200,00 | 204,95 | 23,15 | 181,80 | 10,01 % |
| AAPL | AAPL | 225,00 | 227,35 | 22,80 | 204,55 | 10,00 % |
| OXY | OXY | 52,50 | 54,76 | 7,00 | 47,76 | 9,92 % |
| LFST | LFST | 6,00 | 6,96 | 1,50 | 5,46 | 9,89 % |
| PGR | PGR | 250,00 | 254,09 | 26,60 | 227,49 | 9,89 % |
| FDX | FDX | 260,00 | 264,36 | 27,70 | 236,66 | 9,86 % |
| FI | FI | 190,00 | 190,35 | 17,40 | 172,95 | 9,86 % |
| PSX | PSX | 135,00 | 136,35 | 13,40 | 122,95 | 9,80 % |
| VGT | VGT | 600,00 | 600,44 | 54,00 | 546,44 | 9,80 % |
| EQIX | EQIX | 870,00 | 871,56 | 79,10 | 792,46 | 9,78 % |
| M | M | 15,00 | 15,78 | 2,11 | 13,67 | 9,73 % |
| ACM | ACM | 105,00 | 105,82 | 10,10 | 95,72 | 9,69 % |
| LUV | LUV | 30,00 | 30,55 | 3,20 | 27,35 | 9,69 % |
| CI | CI | 350,00 | 350,30 | 31,10 | 319,20 | 9,65 % |
| UNH | UNH | 590,00 | 598,05 | 59,95 | 538,10 | 9,65 % |
| COP | COP | 110,00 | 110,75 | 10,40 | 100,35 | 9,62 % |
| SCHW | SCHW | 67,50 | 67,68 | 6,10 | 61,58 | 9,61 % |
| MAR | MAR | 260,00 | 262,62 | 25,40 | 237,22 | 9,60 % |
| SLB | SLB | 42,50 | 44,78 | 6,00 | 38,78 | 9,59 % |
| NEE | NEE | 80,00 | 81,86 | 8,85 | 73,01 | 9,57 % |
| CPRT | CPRT | 55,00 | 55,91 | 5,70 | 50,21 | 9,54 % |
| UGA | UGA | 65,00 | 65,04 | 5,70 | 59,34 | 9,54 % |
| SEE | SEE | 32,50 | 34,48 | 4,80 | 29,68 | 9,50 % |
| APD | APD | 310,00 | 316,66 | 33,50 | 283,16 | 9,48 % |
| CVS | CVS | 65,00 | 66,63 | 7,25 | 59,38 | 9,46 % |
| SU | SU | 40,00 | 40,39 | 3,85 | 36,54 | 9,47 % |
| RS | RS | 290,00 | 290,95 | 26,00 | 264,95 | 9,45 % |
| AMGN | AMGN | 320,00 | 327,73 | 35,30 | 292,43 | 9,43 % |
| CTSH | CTSH | 75,00 | 75,94 | 7,40 | 68,54 | 9,43 % |
| ELV | ELV | 500,00 | 501,88 | 44,70 | 457,18 | 9,37 % |
| TMUS | TMUS | 210,00 | 211,51 | 19,50 | 192,01 | 9,37 % |
| DD | DD | 85,00 | 86,53 | 8,80 | 77,73 | 9,35 % |
| NTR | NTR | 47,50 | 49,05 | 5,60 | 43,45 | 9,32 % |
| LNG | LNG | 190,00 | 190,83 | 17,00 | 173,83 | 9,30 % |
| TMO | TMO | 590,00 | 596,92 | 57,00 | 539,92 | 9,28 % |
| FERG | FERG | 195,00 | 198,69 | 20,20 | 178,49 | 9,25 % |
| IFF | IFF | 100,00 | 102,66 | 11,10 | 91,56 | 9,22 % |
| PH | PH | 620,00 | 637,15 | 69,50 | 567,65 | 9,22 % |
| ACN | ACN | 360,00 | 360,74 | 31,00 | 329,74 | 9,18 % |
| HES | HES | 135,00 | 139,79 | 16,10 | 123,69 | 9,14 % |
| ROST | ROST | 140,00 | 143,36 | 15,10 | 128,26 | 9,15 % |
| EA | EA | 140,00 | 143,24 | 14,90 | 128,34 | 9,09 % |
| NSC | NSC | 250,00 | 250,17 | 21,00 | 229,17 | 9,09 % |
| BX | BX | 150,00 | 153,04 | 15,50 | 137,54 | 9,06 % |
| KR | KR | 55,00 | 55,36 | 4,90 | 50,46 | 9,00 % |
| QQQ | QQQ | 490,00 | 492,50 | 42,98 | 449,52 | 9,01 % |
| ALL | ALL | 185,00 | 188,28 | 18,50 | 169,78 | 8,96 % |
| BSX | BSX | 85,00 | 87,10 | 9,10 | 78,00 | 8,97 % |
| FXI | FXI | 33,00 | 33,48 | 3,20 | 30,28 | 8,98 % |
| HAS | HAS | 70,00 | 72,13 | 7,90 | 64,23 | 8,98 % |
| COOP | COOP | 95,00 | 95,98 | 8,80 | 87,18 | 8,97 % |
| LNC | LNC | 30,00 | 32,43 | 4,90 | 27,53 | 8,97 % |
| MET | MET | 85,00 | 85,51 | 7,50 | 78,01 | 8,96 % |
| SPGI | SPGI | 520,00 | 522,01 | 44,70 | 477,31 | 8,94 % |
| CMI | CMI | 330,00 | 336,07 | 33,10 | 302,97 | 8,92 % |
| HD | HD | 410,00 | 411,90 | 35,50 | 376,40 | 8,93 % |
| DLR | DLR | 160,00 | 160,73 | 13,80 | 146,93 | 8,90 % |
| IWM | IWM | 221,00 | 221,15 | 18,20 | 202,95 | 8,89 % |
| EOG | EOG | 130,00 | 132,45 | 13,00 | 119,45 | 8,83 % |
| BALL | BALL | 62,50 | 64,64 | 7,20 | 57,44 | 8,81 % |
| CNC | CNC | 70,00 | 72,44 | 8,10 | 64,34 | 8,80 % |
| AZN | AZN | 75,00 | 76,70 | 7,75 | 68,95 | 8,77 % |
| ADM | ADM | 57,50 | 57,97 | 5,10 | 52,87 | 8,76 % |
| GS | GS | 500,00 | 516,30 | 56,50 | 459,80 | 8,74 % |
| MS | MS | 110,00 | 110,46 | 9,30 | 101,16 | 8,74 % |
| IP | IP | 47,50 | 48,19 | 4,50 | 43,69 | 8,72 % |
| MKC | MKC | 80,00 | 80,18 | 6,60 | 73,58 | 8,73 % |
| XBI | XBI | 98,00 | 98,65 | 8,50 | 90,15 | 8,71 % |
| TV | TV | 2,00 | 2,44 | 0,60 | 1,84 | 8,70 % |
| CB | CB | 285,00 | 286,83 | 24,60 | 262,23 | 8,68 % |
| MA | MA | 500,00 | 502,26 | 42,20 | 460,06 | 8,68 % |
| XLK | XLK | 230,00 | 230,81 | 19,20 | 211,61 | 8,69 % |
| QSR | QSR | 70,00 | 70,81 | 6,40 | 64,41 | 8,68 % |
| HPQ | HPQ | 37,00 | 37,01 | 2,96 | 34,05 | 8,66 % |
| EMR | EMR | 110,00 | 112,06 | 10,80 | 101,26 | 8,63 % |
| EXE | EXE | 85,00 | 87,39 | 9,15 | 78,24 | 8,64 % |
| BG | BG | 95,00 | 96,97 | 9,50 | 87,47 | 8,61 % |
| SYK | SYK | 350,00 | 355,60 | 33,30 | 322,30 | 8,59 % |
| ZBH | ZBH | 100,00 | 103,50 | 11,40 | 92,10 | 8,58 % |
| KBR | KBR | 67,50 | 69,09 | 6,90 | 62,19 | 8,54 % |
| RF | RF | 23,00 | 23,69 | 2,50 | 21,19 | 8,54 % |
| USB | USB | 45,00 | 46,26 | 4,80 | 41,46 | 8,54 % |
| AIG | AIG | 75,00 | 77,23 | 8,10 | 69,13 | 8,49 % |
| LOW | LOW | 270,00 | 275,76 | 26,85 | 248,91 | 8,47 % |
| BLK | BLK | 990,00 | 990,26 | 77,50 | 912,76 | 8,46 % |
| F | F | 10,00 | 10,70 | 1,48 | 9,22 | 8,46 % |
| ESAB | ESAB | 105,00 | 106,87 | 10,00 | 96,87 | 8,39 % |
| V | V | 275,00 | 277,84 | 24,15 | 253,69 | 8,40 % |
| STT | STT | 87,50 | 89,83 | 9,10 | 80,73 | 8,39 % |
| IBM | IBM | 230,00 | 233,26 | 21,00 | 212,26 | 8,36 % |
| JPM | JPM | 220,00 | 222,25 | 19,20 | 203,05 | 8,35 % |
| HLT | HLT | 230,00 | 238,13 | 25,80 | 212,33 | 8,32 % |
| DRI | DRI | 155,00 | 156,72 | 13,60 | 143,12 | 8,30 % |
| CF | CF | 87,50 | 87,81 | 7,00 | 80,81 | 8,28 % |
| FCFS | FCFS | 110,00 | 113,69 | 12,10 | 101,59 | 8,28 % |
| CAH | CAH | 110,00 | 112,51 | 10,90 | 101,61 | 8,26 % |
| TFC | TFC | 42,50 | 43,26 | 4,00 | 39,26 | 8,25 % |
| ECL | ECL | 250,00 | 254,00 | 23,00 | 231,00 | 8,23 % |
| SHW | SHW | 370,00 | 378,99 | 37,10 | 341,89 | 8,22 % |
| WMB | WMB | 50,00 | 50,42 | 4,20 | 46,22 | 8,18 % |
| XHB | XHB | 121,00 | 121,30 | 9,45 | 111,85 | 8,18 % |
| FOXA | FOXA | 40,00 | 41,39 | 4,40 | 36,99 | 8,14 % |
| CMCSA | CMCSA | 40,00 | 41,46 | 4,45 | 37,01 | 8,08 % |
| SPG | SPG | 170,00 | 170,78 | 13,50 | 157,28 | 8,09 % |
| HSY | HSY | 185,00 | 185,98 | 14,80 | 171,18 | 8,07 % |
| COR | COR | 220,00 | 222,56 | 18,90 | 203,66 | 8,02 % |
| BMY | BMY | 50,00 | 52,20 | 5,90 | 46,30 | 7,99 % |
| PARA | PARA | 10,00 | 10,36 | 1,10 | 9,26 | 7,99 % |
| AON | AON | 350,00 | 355,15 | 31,00 | 324,15 | 7,97 % |
| BRK.B | BRK.B | 460,00 | 460,21 | 34,20 | 426,01 | 7,98 % |
| CCI | CCI | 110,00 | 110,81 | 8,90 | 101,91 | 7,94 % |
| UPS | UPS | 130,00 | 134,50 | 14,05 | 120,45 | 7,93 % |
| BAX | BAX | 35,00 | 36,54 | 4,10 | 32,44 | 7,89 % |
| BXP | BXP | 82,50 | 82,97 | 6,50 | 76,47 | 7,89 % |
| PLD | PLD | 120,00 | 120,24 | 9,00 | 111,24 | 7,87 % |
| UNP | UNP | 240,00 | 242,31 | 19,80 | 222,51 | 7,86 % |
| NOC | NOC | 520,00 | 528,70 | 46,50 | 482,20 | 7,84 % |
| LMT | LMT | 600,00 | 604,17 | 47,50 | 556,67 | 7,78 % |
| ICE | ICE | 160,00 | 162,57 | 14,10 | 148,47 | 7,77 % |
| PNC | PNC | 185,00 | 187,77 | 16,10 | 171,67 | 7,76 % |
| WBS | WBS | 45,00 | 47,86 | 6,10 | 41,76 | 7,76 % |
| C | C | 65,00 | 65,74 | 5,40 | 60,34 | 7,73 % |
| AFL | AFL | 110,00 | 113,26 | 11,10 | 102,16 | 7,67 % |
| WFC | WFC | 60,00 | 60,87 | 5,15 | 55,72 | 7,68 % |
| WMT | WMT | 76,67 | 79,95 | 8,75 | 71,20 | 7,68 % |
| CTRA | CTRA | 24,00 | 24,89 | 2,60 | 22,29 | 7,67 % |
| IBB | IBB | 145,00 | 145,59 | 10,90 | 134,69 | 7,65 % |
| URA | URA | 29,00 | 29,95 | 3,00 | 26,95 | 7,61 % |
| STZ | STZ | 240,00 | 241,06 | 18,00 | 223,06 | 7,59 % |
| WM | WM | 210,00 | 211,81 | 16,60 | 195,21 | 7,58 % |
| RIO | RIO | 65,00 | 67,23 | 6,80 | 60,43 | 7,56 % |
| PM | PM | 120,00 | 120,10 | 8,50 | 111,60 | 7,53 % |
| PPG | PPG | 125,00 | 128,25 | 12,00 | 116,25 | 7,53 % |
| TJX | TJX | 110,00 | 113,73 | 11,40 | 102,33 | 7,50 % |
| INFY | INFY | 22,00 | 22,93 | 2,45 | 20,48 | 7,42 % |
| XLE | XLE | 90,00 | 92,83 | 9,05 | 83,78 | 7,42 % |
| BAC | BAC | 40,00 | 41,99 | 4,75 | 37,24 | 7,41 % |
| XLY | XLY | 195,00 | 196,58 | 14,90 | 181,68 | 7,33 % |
| FITB | FITB | 42,00 | 43,84 | 4,70 | 39,14 | 7,31 % |
| CL | CL | 100,00 | 100,10 | 6,90 | 93,20 | 7,30 % |
| TSE | TSE | 5,00 | 6,51 | 1,85 | 4,66 | 7,30 % |
| GILD | GILD | 82,50 | 84,95 | 8,05 | 76,90 | 7,28 % |
| TROW | TROW | 105,00 | 108,98 | 11,10 | 97,88 | 7,27 % |
| HDB | HDB | 60,00 | 60,54 | 4,60 | 55,94 | 7,26 % |
| MCD | MCD | 305,00 | 305,04 | 20,60 | 284,44 | 7,23 % |
| CVX | CVX | 150,00 | 151,42 | 11,50 | 139,92 | 7,20 % |
| ACA | ACA | 90,00 | 94,67 | 10,70 | 83,97 | 7,18 % |
| LIN | LIN | 470,00 | 474,04 | 35,50 | 438,54 | 7,17 % |
| AMT | AMT | 210,00 | 219,27 | 23,30 | 195,97 | 7,16 % |
| TEL | TEL | 145,00 | 147,51 | 12,20 | 135,31 | 7,16 % |
| PRU | PRU | 120,00 | 123,72 | 11,70 | 112,02 | 7,12 % |
| XOM | XOM | 120,00 | 123,51 | 11,50 | 112,01 | 7,13 % |
| HLIT | HLIT | 12,50 | 13,67 | 2,00 | 11,67 | 7,11 % |
| RTX | RTX | 120,00 | 123,93 | 11,90 | 112,03 | 7,11 % |
| CSCO | CSCO | 52,50 | 54,27 | 5,25 | 49,02 | 7,10 % |
| KSS | KSS | 17,50 | 19,54 | 3,20 | 16,34 | 7,10 % |
| SYY | SYY | 72,50 | 74,42 | 6,70 | 67,72 | 7,06 % |
| SPY | SPY | 575,00 | 578,62 | 41,43 | 537,19 | 7,04 % |
| MDY | MDY | 575,00 | 576,01 | 38,70 | 537,31 | 7,01 % |
| EEM | EEM | 46,00 | 46,35 | 3,35 | 43,00 | 6,98 % |
| EQR | EQR | 72,50 | 73,09 | 5,30 | 67,79 | 6,95 % |
| MDLZ | MDLZ | 70,00 | 70,46 | 5,00 | 65,46 | 6,94 % |
| ABT | ABT | 115,00 | 116,20 | 8,65 | 107,55 | 6,93 % |
| GD | GD | 290,00 | 299,44 | 28,20 | 271,24 | 6,92 % |
| XYL | XYL | 135,00 | 136,86 | 10,60 | 126,26 | 6,92 % |
| ADP | ADP | 280,00 | 288,36 | 26,40 | 261,96 | 6,89 % |
| KRE | KRE | 58,00 | 58,03 | 3,75 | 54,28 | 6,85 % |
| OKE | OKE | 95,00 | 96,61 | 7,70 | 88,91 | 6,85 % |
| CM | CM | 60,00 | 60,96 | 4,80 | 56,16 | 6,84 % |
| GLD | GLD | 245,00 | 245,28 | 15,90 | 229,38 | 6,81 % |
| DOW | DOW | 52,50 | 53,78 | 4,60 | 49,18 | 6,75 % |
| SHEL | SHEL | 67,50 | 68,55 | 5,30 | 63,25 | 6,72 % |
| XLC | XLC | 90,00 | 90,43 | 6,10 | 84,33 | 6,72 % |
| IVV | IVV | 580,00 | 582,35 | 38,70 | 543,65 | 6,69 % |
| MRK | MRK | 105,00 | 109,73 | 11,30 | 98,43 | 6,67 % |
| ABBV | ABBV | 190,00 | 194,19 | 16,05 | 178,14 | 6,66 % |
| FMX | FMX | 95,00 | 98,58 | 9,50 | 89,08 | 6,65 % |
| GOLD | GOLD | 17,00 | 19,99 | 4,05 | 15,94 | 6,65 % |
| HRL | HRL | 30,00 | 31,08 | 2,95 | 28,13 | 6,65 % |
| KHC | KHC | 35,00 | 35,22 | 2,39 | 32,83 | 6,61 % |
| FIS | FIS | 85,00 | 86,75 | 7,00 | 79,75 | 6,58 % |
| BUD | BUD | 62,50 | 64,85 | 6,20 | 58,65 | 6,56 % |
| CPB | CPB | 47,00 | 47,41 | 3,30 | 44,11 | 6,55 % |
| IYR | IYR | 99,00 | 99,11 | 6,15 | 92,96 | 6,50 % |
| HON | HON | 210,00 | 216,36 | 19,10 | 197,26 | 6,46 % |
| LAZ | LAZ | 50,00 | 52,70 | 5,70 | 47,00 | 6,38 % |
| SBLK | SBLK | 21,00 | 21,14 | 1,40 | 19,74 | 6,39 % |
| MDT | MDT | 87,50 | 89,36 | 7,10 | 82,26 | 6,37 % |
| CFG | CFG | 42,50 | 42,61 | 2,65 | 39,96 | 6,36 % |
| CSX | CSX | 32,50 | 34,96 | 4,40 | 30,56 | 6,35 % |
| PAYX | PAYX | 135,00 | 138,89 | 11,90 | 126,99 | 6,31 % |
| SPLG | SPLG | 68,00 | 68,17 | 4,20 | 63,97 | 6,30 % |
| PG | PG | 170,00 | 171,09 | 11,05 | 160,04 | 6,22 % |
| KDP | KDP | 35,00 | 36,38 | 3,40 | 32,98 | 6,12 % |
| VZ | VZ | 42,00 | 43,00 | 3,40 | 39,60 | 6,06 % |
| BITO | BITO | 17,00 | 17,89 | 1,85 | 16,04 | 5,99 % |
| D | D | 55,00 | 56,22 | 4,30 | 51,92 | 5,93 % |
| KMB | KMB | 140,00 | 142,25 | 10,10 | 132,15 | 5,94 % |
| CME | CME | 220,00 | 222,08 | 14,30 | 207,78 | 5,88 % |
| VNQ | VNQ | 94,00 | 94,78 | 6,00 | 88,78 | 5,88 % |
| YUM | YUM | 130,00 | 134,02 | 11,20 | 122,82 | 5,85 % |
| SO | SO | 87,50 | 88,96 | 6,20 | 82,76 | 5,73 % |
| FAST | FAST | 75,00 | 76,82 | 5,80 | 71,02 | 5,60 % |
| TLT | TLT | 93,00 | 93,54 | 5,45 | 88,09 | 5,57 % |
| JNJ | JNJ | 160,00 | 161,46 | 9,85 | 151,61 | 5,53 % |
| LYB | LYB | 90,00 | 93,79 | 8,50 | 85,29 | 5,52 % |
| KO | KO | 67,50 | 69,57 | 5,55 | 64,02 | 5,44 % |
| XLRE | XLRE | 43,00 | 43,43 | 2,65 | 40,78 | 5,44 % |
| BHP | BHP | 57,50 | 58,95 | 4,40 | 54,55 | 5,41 % |
| PEP | PEP | 170,00 | 174,80 | 13,40 | 161,40 | 5,33 % |
| DIA | DIA | 425,00 | 428,25 | 24,70 | 403,55 | 5,32 % |
| T | T | 20,00 | 21,36 | 2,37 | 18,99 | 5,32 % |
| BP | BP | 30,00 | 32,11 | 3,60 | 28,51 | 5,23 % |
| OUT | OUT | 18,00 | 18,41 | 1,30 | 17,11 | 5,20 % |
| DUK | DUK | 110,00 | 114,17 | 9,30 | 104,87 | 4,89 % |
| NDAQ | NDAQ | 70,00 | 71,65 | 4,80 | 66,85 | 4,71 % |
| AEP | AEP | 97,50 | 98,25 | 5,00 | 93,25 | 4,56 % |
| EWC | EWC | 41,00 | 41,60 | 2,35 | 39,25 | 4,46 % |
| XLV | XLV | 150,00 | 153,89 | 10,30 | 143,59 | 4,46 % |
| O | O | 60,00 | 61,75 | 4,30 | 57,45 | 4,44 % |
| PCG | PCG | 17,00 | 19,63 | 3,35 | 16,28 | 4,42 % |
| BK | BK | 72,50 | 74,15 | 4,70 | 69,45 | 4,39 % |
| XLI | XLI | 135,00 | 138,38 | 9,00 | 129,38 | 4,34 % |
| PPL | PPL | 30,00 | 31,71 | 2,95 | 28,76 | 4,31 % |
| TSN | TSN | 57,50 | 58,83 | 3,70 | 55,13 | 4,30 % |
| UTZ | UTZ | 15,00 | 17,09 | 2,70 | 14,39 | 4,24 % |
| ACWI | ACWI | 120,00 | 120,16 | 5,00 | 115,16 | 4,20 % |
| TYD | TYD | 26,00 | 26,36 | 1,40 | 24,96 | 4,17 % |
| GIS | GIS | 70,00 | 70,81 | 3,60 | 67,21 | 4,15 % |
| EXC | EXC | 37,00 | 39,74 | 4,20 | 35,54 | 4,11 % |
| HSBC | HSBC | 42,00 | 44,35 | 4,00 | 40,35 | 4,09 % |
| XME | XME | 60,00 | 64,67 | 7,00 | 57,67 | 4,04 % |
| XLB | XLB | 95,00 | 95,89 | 4,40 | 91,49 | 3,84 % |
| EWW | EWW | 55,00 | 55,07 | 2,05 | 53,02 | 3,73 % |
| MO | MO | 47,50 | 49,84 | 4,05 | 45,79 | 3,73 % |
| XLP | XLP | 81,00 | 81,64 | 3,55 | 78,09 | 3,73 % |
| PFE | PFE | 29,00 | 29,13 | 1,16 | 27,97 | 3,68 % |
| TAP | TAP | 52,50 | 54,45 | 3,80 | 50,65 | 3,65 % |
| EWZ | EWZ | 28,00 | 28,32 | 1,25 | 27,07 | 3,44 % |
| EFA | EFA | 82,00 | 82,30 | 2,98 | 79,32 | 3,38 % |
| XLU | XLU | 79,00 | 79,25 | 2,80 | 76,45 | 3,34 % |
| AGNC | AGNC | 10,00 | 10,33 | 0,64 | 9,69 | 3,21 % |
| KMI | KMI | 22,00 | 24,70 | 3,35 | 21,35 | 3,04 % |
| K | K | 80,00 | 80,55 | 2,85 | 77,70 | 2,96 % |
| EPR | EPR | 45,00 | 48,19 | 4,40 | 43,79 | 2,76 % |
| VGK | VGK | 69,00 | 69,67 | 2,50 | 67,17 | 2,72 % |
| FE | FE | 42,00 | 42,71 | 1,80 | 40,91 | 2,66 % |
| ENB | ENB | 40,00 | 41,07 | 2,10 | 38,97 | 2,64 % |
| MRO | MRO | 27,00 | 28,06 | 1,74 | 26,32 | 2,58 % |
| XLF | XLF | 46,00 | 46,51 | 1,64 | 44,87 | 2,52 % |
| OTEX | OTEX | 32,50 | 33,81 | 2,05 | 31,76 | 2,33 % |
| LQD | LQD | 110,00 | 110,81 | 3,20 | 107,61 | 2,22 % |
| TTI | TTI | 3,00 | 3,45 | 0,50 | 2,95 | 1,69 % |
| JNPR | JNPR | 37,00 | 38,75 | 2,30 | 36,45 | 1,51 % |
| SCHG | SCHG | 26,25 | 26,28 | 0,35 | 25,93 | 1,23 % |
| KVUE | KVUE | 20,00 | 21,46 | 1,69 | 19,77 | 1,16 % |
| ET | ET | 15,00 | 16,55 | 1,72 | 14,83 | 1,15 % |
| BTI | BTI | 35,00 | 35,18 | 0,55 | 34,63 | 1,07 % |
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.