In the Money Covered Calls for 12/19/2025 - 287 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 |
|---|---|---|---|---|---|---|
| TECL | TECL | 65,00 | 68,00 | 18,00 | 50,00 | 30,00 % |
| PRCH | PRCH | 5,00 | 6,50 | 2,65 | 3,85 | 29,87 % |
| SKYT | SKYT | 8,00 | 8,31 | 2,15 | 6,16 | 29,87 % |
| ELF | ELF | 60,00 | 64,42 | 18,20 | 46,22 | 29,81 % |
| MLTX | MLTX | 35,00 | 39,99 | 13,00 | 26,99 | 29,68 % |
| U | U | 22,50 | 23,21 | 5,85 | 17,36 | 29,61 % |
| HNRG | HNRG | 8,00 | 9,03 | 2,85 | 6,18 | 29,45 % |
| IOT | IOT | 35,00 | 39,55 | 12,50 | 27,05 | 29,39 % |
| COMM | COMM | 5,50 | 5,55 | 1,30 | 4,25 | 29,26 % |
| VSCO | VSCO | 20,00 | 20,38 | 4,90 | 15,48 | 29,20 % |
| LITE | LITE | 65,00 | 66,40 | 16,00 | 50,40 | 28,97 % |
| BEAM | BEAM | 25,00 | 26,70 | 7,30 | 19,40 | 28,87 % |
| TSLA | TSLA | 260,00 | 263,29 | 60,95 | 202,34 | 28,50 % |
| W | W | 32,50 | 34,06 | 8,75 | 25,31 | 28,41 % |
| BYND | BYND | 3,00 | 3,17 | 0,83 | 2,34 | 28,21 % |
| CAR | CAR | 75,00 | 76,50 | 18,00 | 58,50 | 28,21 % |
| CIFR | CIFR | 3,00 | 3,86 | 1,52 | 2,34 | 28,21 % |
| RH | RH | 280,00 | 285,00 | 66,40 | 218,60 | 28,09 % |
| LYFT | LYFT | 12,00 | 12,14 | 2,76 | 9,38 | 27,94 % |
| SPT | SPT | 25,00 | 25,56 | 6,00 | 19,56 | 27,81 % |
| FTAI | FTAI | 105,00 | 108,60 | 26,40 | 82,20 | 27,74 % |
| TLN | TLN | 195,00 | 197,85 | 44,90 | 152,95 | 27,49 % |
| BHVN | BHVN | 30,00 | 30,40 | 6,80 | 23,60 | 27,12 % |
| GH | GH | 42,00 | 43,14 | 10,10 | 33,04 | 27,12 % |
| RIVN | RIVN | 10,00 | 11,07 | 3,20 | 7,87 | 27,06 % |
| VST | VST | 115,00 | 115,67 | 25,10 | 90,57 | 26,97 % |
| MODV | MODV | 2,50 | 3,37 | 1,40 | 1,97 | 26,90 % |
| JANX | JANX | 30,00 | 30,75 | 7,10 | 23,65 | 26,85 % |
| FLYW | FLYW | 10,00 | 10,09 | 2,20 | 7,89 | 26,74 % |
| SRRK | SRRK | 35,00 | 36,13 | 8,50 | 27,63 | 26,67 % |
| ALLT | ALLT | 5,00 | 5,60 | 1,65 | 3,95 | 26,58 % |
| PTON | PTON | 5,00 | 6,35 | 2,40 | 3,95 | 26,56 % |
| MDGL | MDGL | 340,00 | 347,28 | 78,60 | 268,68 | 26,54 % |
| BHC | BHC | 7,00 | 7,15 | 1,61 | 5,54 | 26,35 % |
| CORZ | CORZ | 7,00 | 7,99 | 2,44 | 5,55 | 26,13 % |
| RNA | RNA | 30,00 | 30,99 | 7,20 | 23,79 | 26,10 % |
| UNFI | UNFI | 28,00 | 28,20 | 6,00 | 22,20 | 26,10 % |
| ALHC | ALHC | 15,00 | 15,40 | 3,50 | 11,90 | 26,05 % |
| FN | FN | 180,00 | 183,66 | 40,80 | 142,86 | 26,00 % |
| CLF | CLF | 10,00 | 10,15 | 2,21 | 7,94 | 25,94 % |
| ESTA | ESTA | 40,00 | 42,08 | 10,30 | 31,78 | 25,87 % |
| ZLAB | ZLAB | 35,00 | 35,91 | 8,10 | 27,81 | 25,85 % |
| UIS | UIS | 4,00 | 4,28 | 1,10 | 3,18 | 25,79 % |
| CPS | CPS | 12,50 | 13,95 | 4,00 | 9,95 | 25,63 % |
| FSLR | FSLR | 130,00 | 131,18 | 27,70 | 103,48 | 25,63 % |
| LU | LU | 3,00 | 3,24 | 0,85 | 2,39 | 25,52 % |
| NET | NET | 130,00 | 131,02 | 27,45 | 103,57 | 25,52 % |
| TVTX | TVTX | 17,50 | 19,05 | 5,10 | 13,95 | 25,45 % |
| ALGT | ALGT | 60,00 | 62,77 | 14,90 | 47,87 | 25,34 % |
| ANGI | ANGI | 1,50 | 1,60 | 0,40 | 1,20 | 25,00 % |
| INTC | INTC | 20,00 | 20,45 | 4,45 | 16,00 | 25,00 % |
| IREN | IREN | 5,00 | 7,65 | 3,65 | 4,00 | 25,00 % |
| VAL | VAL | 35,00 | 35,10 | 7,10 | 28,00 | 25,00 % |
| MDB | MDB | 190,00 | 194,35 | 42,25 | 152,10 | 24,92 % |
| MGNX | MGNX | 2,50 | 2,55 | 0,55 | 2,00 | 24,76 % |
| SATS | SATS | 27,00 | 28,39 | 6,75 | 21,64 | 24,77 % |
| J | J | 120,00 | 123,75 | 27,50 | 96,25 | 24,68 % |
| NTRA | NTRA | 140,00 | 141,50 | 29,10 | 112,40 | 24,56 % |
| UEC | UEC | 5,00 | 5,12 | 1,10 | 4,02 | 24,53 % |
| AMBA | AMBA | 52,50 | 54,01 | 11,80 | 42,21 | 24,38 % |
| INSP | INSP | 175,00 | 175,10 | 34,40 | 140,70 | 24,38 % |
| PI | PI | 97,50 | 98,30 | 19,90 | 78,40 | 24,36 % |
| CMP | CMP | 10,00 | 10,15 | 2,10 | 8,05 | 24,22 % |
| FBTC | FBTC | 70,00 | 75,00 | 18,60 | 56,40 | 24,11 % |
| JBLU | JBLU | 5,50 | 6,14 | 1,70 | 4,44 | 23,88 % |
| TDOC | TDOC | 7,50 | 9,36 | 3,30 | 6,06 | 23,86 % |
| AG | AG | 5,50 | 5,84 | 1,39 | 4,45 | 23,60 % |
| GETY | GETY | 2,00 | 2,02 | 0,40 | 1,62 | 23,46 % |
| HOUS | HOUS | 3,00 | 3,38 | 0,95 | 2,43 | 23,46 % |
| OMI | OMI | 8,00 | 9,68 | 3,20 | 6,48 | 23,46 % |
| IQ | IQ | 2,00 | 2,31 | 0,69 | 1,62 | 23,44 % |
| EETH | EETH | 42,00 | 42,03 | 8,00 | 34,03 | 23,42 % |
| RYTM | RYTM | 50,00 | 51,64 | 11,10 | 40,54 | 23,33 % |
| NVDA | NVDA | 111,00 | 111,33 | 21,30 | 90,03 | 23,29 % |
| ONTO | ONTO | 130,00 | 134,25 | 28,80 | 105,45 | 23,28 % |
| ACHC | ACHC | 30,00 | 30,66 | 6,30 | 24,36 | 23,15 % |
| DOCN | DOCN | 40,00 | 40,12 | 7,60 | 32,52 | 23,00 % |
| LEN | LEN | 125,00 | 126,14 | 24,50 | 101,64 | 22,98 % |
| PHR | PHR | 22,50 | 24,22 | 5,90 | 18,32 | 22,82 % |
| PDD | PDD | 115,00 | 119,48 | 25,80 | 93,68 | 22,75 % |
| GEV | GEV | 290,00 | 297,47 | 61,20 | 236,27 | 22,74 % |
| FIVN | FIVN | 32,50 | 32,89 | 6,40 | 26,49 | 22,69 % |
| CRSR | CRSR | 10,00 | 11,01 | 2,85 | 8,16 | 22,55 % |
| MMM | MMM | 145,00 | 146,94 | 28,60 | 118,34 | 22,53 % |
| UAL | UAL | 85,00 | 86,40 | 16,95 | 69,45 | 22,39 % |
| DJT | DJT | 20,00 | 22,00 | 5,65 | 16,35 | 22,32 % |
| CENX | CENX | 17,00 | 18,90 | 5,00 | 13,90 | 22,30 % |
| KYMR | KYMR | 30,00 | 32,54 | 8,00 | 24,54 | 22,25 % |
| MPWR | MPWR | 560,00 | 565,70 | 107,50 | 458,20 | 22,22 % |
| NBR | NBR | 35,00 | 38,74 | 10,10 | 28,64 | 22,21 % |
| FRPT | FRPT | 95,00 | 96,06 | 18,30 | 77,76 | 22,17 % |
| SAIA | SAIA | 390,00 | 395,19 | 75,90 | 319,29 | 22,15 % |
| MU | MU | 90,00 | 90,45 | 16,70 | 73,75 | 22,03 % |
| MBI | MBI | 5,00 | 5,50 | 1,40 | 4,10 | 21,95 % |
| NNE | NNE | 27,00 | 27,35 | 5,20 | 22,15 | 21,91 % |
| CLW | CLW | 25,00 | 25,73 | 5,20 | 20,53 | 21,77 % |
| ESTC | ESTC | 95,00 | 99,35 | 21,30 | 78,05 | 21,72 % |
| DY | DY | 140,00 | 143,52 | 28,40 | 115,12 | 21,61 % |
| INTA | INTA | 60,00 | 61,04 | 11,70 | 49,34 | 21,61 % |
| NATL | NATL | 25,00 | 25,76 | 5,20 | 20,56 | 21,60 % |
| SLAB | SLAB | 135,00 | 135,14 | 24,00 | 111,14 | 21,47 % |
| IRTC | IRTC | 100,00 | 101,39 | 19,00 | 82,39 | 21,37 % |
| SWTX | SWTX | 50,00 | 51,50 | 10,30 | 41,20 | 21,36 % |
| ABAT | ABAT | 1,00 | 1,02 | 0,20 | 0,82 | 21,21 % |
| FWRD | FWRD | 20,00 | 21,20 | 4,70 | 16,50 | 21,21 % |
| ODD | ODD | 45,00 | 46,35 | 9,20 | 37,15 | 21,13 % |
| SNOW | SNOW | 155,00 | 157,00 | 29,00 | 128,00 | 21,09 % |
| CDE | CDE | 5,00 | 5,48 | 1,35 | 4,13 | 21,07 % |
| FSLY | FSLY | 5,00 | 6,50 | 2,37 | 4,13 | 21,07 % |
| MMYT | MMYT | 90,00 | 91,84 | 17,50 | 74,34 | 21,07 % |
| PRAA | PRAA | 20,00 | 20,13 | 3,60 | 16,53 | 20,99 % |
| FORM | FORM | 30,00 | 33,00 | 8,20 | 24,80 | 20,97 % |
| WRBY | WRBY | 22,50 | 23,50 | 4,90 | 18,60 | 20,97 % |
| TPC | TPC | 25,00 | 27,47 | 6,80 | 20,67 | 20,95 % |
| CARG | CARG | 30,00 | 30,61 | 5,80 | 24,81 | 20,92 % |
| GTLS | GTLS | 140,00 | 144,15 | 28,20 | 115,95 | 20,74 % |
| MAG | MAG | 15,00 | 15,08 | 2,65 | 12,43 | 20,68 % |
| SPOT | SPOT | 540,00 | 547,16 | 99,70 | 447,46 | 20,68 % |
| LNTH | LNTH | 100,00 | 100,99 | 18,10 | 82,89 | 20,64 % |
| DKNG | DKNG | 40,00 | 40,26 | 7,10 | 33,16 | 20,63 % |
| GCI | GCI | 3,00 | 3,54 | 1,05 | 2,49 | 20,48 % |
| NFE | NFE | 7,00 | 9,71 | 3,90 | 5,81 | 20,48 % |
| CRS | CRS | 200,00 | 203,50 | 37,30 | 166,20 | 20,34 % |
| KRYS | KRYS | 175,00 | 178,93 | 33,50 | 145,43 | 20,33 % |
| ARKG | ARKG | 23,00 | 23,22 | 4,10 | 19,12 | 20,29 % |
| ASND | ASND | 150,00 | 151,51 | 26,80 | 124,71 | 20,28 % |
| JACK | JACK | 35,00 | 36,60 | 7,50 | 29,10 | 20,27 % |
| SEMR | SEMR | 10,00 | 10,47 | 2,15 | 8,32 | 20,19 % |
| HRI | HRI | 125,00 | 128,85 | 24,70 | 104,15 | 20,02 % |
| AUTL | AUTL | 1,50 | 1,95 | 0,70 | 1,25 | 19,90 % |
| ZG | ZG | 75,00 | 75,15 | 12,60 | 62,55 | 19,90 % |
| PGNY | PGNY | 20,00 | 21,69 | 5,00 | 16,69 | 19,83 % |
| SE | SE | 135,00 | 139,15 | 26,40 | 112,75 | 19,73 % |
| ADNT | ADNT | 15,00 | 15,53 | 3,00 | 12,53 | 19,71 % |
| AMD | AMD | 95,00 | 98,91 | 19,50 | 79,41 | 19,63 % |
| LGIH | LGIH | 75,00 | 75,56 | 12,80 | 62,76 | 19,50 % |
| SABR | SABR | 3,50 | 3,99 | 1,06 | 2,93 | 19,45 % |
| BNTX | BNTX | 110,00 | 113,00 | 20,90 | 92,10 | 19,44 % |
| ELVN | ELVN | 20,00 | 21,25 | 4,50 | 16,75 | 19,40 % |
| PTCT | PTCT | 50,00 | 52,80 | 10,90 | 41,90 | 19,33 % |
| WIX | WIX | 185,00 | 186,47 | 31,40 | 155,07 | 19,30 % |
| ETSY | ETSY | 45,00 | 46,95 | 9,20 | 37,75 | 19,21 % |
| DOCU | DOCU | 77,50 | 80,00 | 14,95 | 65,05 | 19,14 % |
| WST | WST | 230,00 | 232,76 | 39,70 | 193,06 | 19,13 % |
| BTSG | BTSG | 17,50 | 18,50 | 3,80 | 14,70 | 19,05 % |
| CERS | CERS | 1,50 | 1,61 | 0,35 | 1,26 | 19,05 % |
| CHGG | CHGG | 0,50 | 0,87 | 0,45 | 0,42 | 19,05 % |
| RELY | RELY | 20,00 | 21,60 | 4,80 | 16,80 | 19,05 % |
| PATH | PATH | 10,00 | 11,81 | 3,40 | 8,41 | 18,91 % |
| UBER | UBER | 75,00 | 75,03 | 11,95 | 63,08 | 18,90 % |
| THC | THC | 125,00 | 126,02 | 20,80 | 105,22 | 18,80 % |
| NUVL | NUVL | 70,00 | 72,94 | 14,00 | 58,94 | 18,76 % |
| RGEN | RGEN | 155,00 | 159,72 | 29,20 | 130,52 | 18,76 % |
| WBD | WBD | 10,00 | 10,71 | 2,29 | 8,42 | 18,76 % |
| CCL | CCL | 20,00 | 20,95 | 4,10 | 16,85 | 18,69 % |
| DECK | DECK | 130,00 | 131,93 | 22,40 | 109,53 | 18,69 % |
| JELD | JELD | 5,00 | 5,92 | 1,70 | 4,22 | 18,48 % |
| TWI | TWI | 7,50 | 8,28 | 1,95 | 6,33 | 18,48 % |
| VECO | VECO | 20,00 | 20,78 | 3,90 | 16,88 | 18,48 % |
| WCC | WCC | 170,00 | 171,14 | 27,50 | 143,64 | 18,35 % |
| ZI | ZI | 10,00 | 11,40 | 2,95 | 8,45 | 18,34 % |
| UTHR | UTHR | 310,00 | 310,98 | 49,00 | 261,98 | 18,33 % |
| SN | SN | 95,00 | 96,31 | 16,00 | 80,31 | 18,29 % |
| BJRI | BJRI | 35,00 | 36,10 | 6,50 | 29,60 | 18,24 % |
| INFA | INFA | 17,50 | 18,30 | 3,50 | 14,80 | 18,24 % |
| JD | JD | 42,50 | 43,90 | 7,95 | 35,95 | 18,22 % |
| MANH | MANH | 165,00 | 168,99 | 29,40 | 139,59 | 18,20 % |
| IMMR | IMMR | 7,50 | 7,80 | 1,45 | 6,35 | 18,11 % |
| CVI | CVI | 17,50 | 18,12 | 3,30 | 14,82 | 18,08 % |
| GWRE | GWRE | 185,00 | 186,98 | 30,30 | 156,68 | 18,08 % |
| HCC | HCC | 45,00 | 47,82 | 9,70 | 38,12 | 18,05 % |
| NVT | NVT | 55,00 | 55,54 | 8,90 | 46,64 | 17,92 % |
| SATL | SATL | 2,50 | 2,97 | 0,85 | 2,12 | 17,92 % |
| TPB | TPB | 65,00 | 67,02 | 11,90 | 55,12 | 17,92 % |
| CLDX | CLDX | 20,00 | 21,67 | 4,70 | 16,97 | 17,86 % |
| PCVX | PCVX | 70,00 | 73,89 | 14,50 | 59,39 | 17,86 % |
| GLOB | GLOB | 140,00 | 140,71 | 21,90 | 118,81 | 17,84 % |
| DOOO | DOOO | 40,00 | 40,45 | 6,50 | 33,95 | 17,80 % |
| AGIO | AGIO | 30,00 | 33,98 | 8,50 | 25,48 | 17,74 % |
| NRG | NRG | 90,00 | 91,14 | 14,70 | 76,44 | 17,74 % |
| EME | EME | 370,00 | 374,87 | 60,50 | 314,37 | 17,70 % |
| INSM | INSM | 75,00 | 75,02 | 11,30 | 63,72 | 17,70 % |
| LTH | LTH | 30,00 | 32,19 | 6,70 | 25,49 | 17,69 % |
| HUBS | HUBS | 650,00 | 653,52 | 101,10 | 552,42 | 17,66 % |
| IHRT | IHRT | 1,00 | 1,50 | 0,65 | 0,85 | 17,65 % |
| SSTK | SSTK | 20,00 | 20,01 | 3,00 | 17,01 | 17,58 % |
| NCNO | NCNO | 30,00 | 30,02 | 4,50 | 25,52 | 17,55 % |
| ONEW | ONEW | 15,00 | 17,36 | 4,60 | 12,76 | 17,55 % |
| PCOR | PCOR | 75,00 | 76,41 | 12,60 | 63,81 | 17,54 % |
| CNXC | CNXC | 40,00 | 43,75 | 9,70 | 34,05 | 17,47 % |
| ARKK | ARKK | 52,00 | 52,27 | 8,00 | 44,27 | 17,46 % |
| HUM | HUM | 260,00 | 265,76 | 44,40 | 221,36 | 17,46 % |
| Z | Z | 75,00 | 76,91 | 13,05 | 63,86 | 17,44 % |
| ABL | ABL | 7,50 | 7,54 | 1,15 | 6,39 | 17,37 % |
| PRO | PRO | 22,50 | 24,07 | 4,90 | 19,17 | 17,37 % |
| AMAT | AMAT | 150,00 | 152,20 | 24,35 | 127,85 | 17,32 % |
| GT | GT | 8,00 | 8,72 | 1,90 | 6,82 | 17,30 % |
| KKR | KKR | 115,00 | 116,13 | 18,10 | 98,03 | 17,31 % |
| MOH | MOH | 320,00 | 323,83 | 50,90 | 272,93 | 17,25 % |
| NFLX | NFLX | 900,00 | 906,36 | 138,55 | 767,81 | 17,22 % |
| ATKR | ATKR | 60,00 | 64,70 | 13,50 | 51,20 | 17,19 % |
| PLAY | PLAY | 15,00 | 19,80 | 7,00 | 12,80 | 17,19 % |
| PYPL | PYPL | 67,50 | 68,10 | 10,50 | 57,60 | 17,19 % |
| WSC | WSC | 30,00 | 30,30 | 4,70 | 25,60 | 17,19 % |
| NE | NE | 22,50 | 22,61 | 3,40 | 19,21 | 17,13 % |
| LULU | LULU | 340,00 | 347,94 | 57,60 | 290,34 | 17,10 % |
| ATGE | ATGE | 90,00 | 93,97 | 17,10 | 76,87 | 17,08 % |
| KBH | KBH | 60,00 | 62,86 | 11,60 | 51,26 | 17,05 % |
| RCKT | RCKT | 7,50 | 9,21 | 2,80 | 6,41 | 17,00 % |
| TDC | TDC | 22,50 | 23,53 | 4,30 | 19,23 | 17,00 % |
| SM | SM | 25,00 | 27,07 | 5,70 | 21,37 | 16,99 % |
| ECPG | ECPG | 35,00 | 35,54 | 5,60 | 29,94 | 16,90 % |
| MRUS | MRUS | 45,00 | 46,10 | 7,60 | 38,50 | 16,88 % |
| PLAB | PLAB | 20,00 | 20,91 | 3,80 | 17,11 | 16,89 % |
| X | X | 37,00 | 37,01 | 5,35 | 31,66 | 16,89 % |
| REGN | REGN | 670,00 | 675,32 | 102,00 | 573,32 | 16,86 % |
| TGLS | TGLS | 65,00 | 66,45 | 10,80 | 55,65 | 16,80 % |
| ONON | ONON | 47,50 | 49,89 | 9,20 | 40,69 | 16,74 % |
| BABA | BABA | 135,00 | 139,70 | 24,00 | 115,70 | 16,68 % |
| ACLS | ACLS | 55,00 | 58,85 | 11,70 | 47,15 | 16,65 % |
| AAL | AAL | 13,00 | 13,32 | 2,17 | 11,15 | 16,60 % |
| CHTR | CHTR | 380,00 | 382,94 | 57,00 | 325,94 | 16,59 % |
| MGPI | MGPI | 30,00 | 34,23 | 8,50 | 25,73 | 16,60 % |
| ORCL | ORCL | 150,00 | 152,20 | 23,55 | 128,65 | 16,60 % |
| FICO | FICO | 1.800,00 | 1.816,51 | 272,30 | 1.544,21 | 16,56 % |
| DKS | DKS | 210,00 | 215,52 | 35,30 | 180,22 | 16,52 % |
| META | META | 620,00 | 628,38 | 96,25 | 532,13 | 16,51 % |
| WK | WK | 85,00 | 86,76 | 13,80 | 72,96 | 16,50 % |
| WMS | WMS | 110,00 | 113,42 | 19,00 | 94,42 | 16,50 % |
| FOA | FOA | 20,00 | 20,87 | 3,70 | 17,17 | 16,48 % |
| RCL | RCL | 210,00 | 216,50 | 36,20 | 180,30 | 16,47 % |
| CACI | CACI | 350,00 | 358,96 | 58,40 | 300,56 | 16,45 % |
| CYBR | CYBR | 340,00 | 341,50 | 49,50 | 292,00 | 16,44 % |
| MRCY | MRCY | 42,50 | 43,80 | 7,30 | 36,50 | 16,44 % |
| CRL | CRL | 165,00 | 169,27 | 27,50 | 141,77 | 16,39 % |
| HALO | HALO | 60,00 | 60,15 | 8,60 | 51,55 | 16,39 % |
| MKSI | MKSI | 85,00 | 86,06 | 13,00 | 73,06 | 16,34 % |
| PATK | PATK | 86,67 | 87,51 | 13,00 | 74,51 | 16,32 % |
| KSS | KSS | 10,00 | 11,23 | 2,63 | 8,60 | 16,28 % |
| IMCR | IMCR | 30,00 | 30,81 | 5,00 | 25,81 | 16,23 % |
| OLED | OLED | 150,00 | 152,76 | 23,70 | 129,06 | 16,23 % |
| CRUS | CRUS | 100,00 | 102,95 | 16,90 | 86,05 | 16,21 % |
| NTNX | NTNX | 70,00 | 71,75 | 11,50 | 60,25 | 16,18 % |
| MCY | MCY | 50,00 | 53,94 | 10,90 | 43,04 | 16,17 % |
| CIVI | CIVI | 32,50 | 32,68 | 4,70 | 27,98 | 16,15 % |
| MEDP | MEDP | 320,00 | 325,73 | 50,00 | 275,73 | 16,06 % |
| S | S | 17,00 | 19,95 | 5,30 | 14,65 | 16,04 % |
| EPAM | EPAM | 195,00 | 197,27 | 29,20 | 168,07 | 16,02 % |
| CSTM | CSTM | 10,00 | 11,47 | 2,85 | 8,62 | 16,01 % |
| BAH | BAH | 105,00 | 108,33 | 17,80 | 90,53 | 15,98 % |
| NCLH | NCLH | 17,00 | 19,96 | 5,30 | 14,66 | 15,96 % |
| YMM | YMM | 12,50 | 13,28 | 2,50 | 10,78 | 15,96 % |
| TSM | TSM | 175,00 | 177,54 | 26,60 | 150,94 | 15,94 % |
| ALNY | ALNY | 240,00 | 248,13 | 41,10 | 207,03 | 15,93 % |
| PLNT | PLNT | 95,00 | 95,94 | 14,00 | 81,94 | 15,93 % |
| DAL | DAL | 52,50 | 54,96 | 9,65 | 45,31 | 15,87 % |
| DK | DK | 15,00 | 15,35 | 2,40 | 12,95 | 15,83 % |
| PEN | PEN | 270,00 | 277,69 | 44,60 | 233,09 | 15,84 % |
| WYNN | WYNN | 85,00 | 87,23 | 13,85 | 73,38 | 15,84 % |
| BPMC | BPMC | 85,00 | 88,80 | 15,30 | 73,50 | 15,65 % |
| SDRL | SDRL | 22,50 | 23,46 | 4,00 | 19,46 | 15,62 % |
| AMRC | AMRC | 7,50 | 9,29 | 2,80 | 6,49 | 15,56 % |
| QDEL | QDEL | 37,50 | 39,96 | 7,50 | 32,46 | 15,53 % |
| PSN | PSN | 55,00 | 57,42 | 9,80 | 47,62 | 15,50 % |
| AMZN | AMZN | 200,00 | 200,75 | 27,55 | 173,20 | 15,47 % |
| PRPL | PRPL | 0,50 | 0,73 | 0,30 | 0,43 | 15,47 % |
| ACAD | ACAD | 15,00 | 17,60 | 4,60 | 13,00 | 15,38 % |
| BL | BL | 47,50 | 47,97 | 6,80 | 41,17 | 15,38 % |
| CPNG | CPNG | 22,50 | 23,20 | 3,70 | 19,50 | 15,38 % |
| CRC | CRC | 40,00 | 40,27 | 5,60 | 34,67 | 15,37 % |
| IDCC | IDCC | 200,00 | 209,52 | 36,10 | 173,42 | 15,33 % |
| WGO | WGO | 32,50 | 34,89 | 6,70 | 28,19 | 15,29 % |
| RRX | RRX | 120,00 | 123,59 | 19,40 | 104,19 | 15,17 % |
| AEIS | AEIS | 105,00 | 105,99 | 14,80 | 91,19 | 15,14 % |
| CHEF | CHEF | 55,00 | 59,00 | 11,20 | 47,80 | 15,06 % |
| CVCO | CVCO | 530,00 | 533,60 | 73,00 | 460,60 | 15,07 % |
| PODD | PODD | 250,00 | 259,67 | 42,30 | 217,37 | 15,01 % |
| HAE | HAE | 65,00 | 67,20 | 10,60 | 56,60 | 14,84 % |
| LAD | LAD | 310,00 | 316,94 | 47,00 | 269,94 | 14,84 % |
| ITRI | ITRI | 105,00 | 106,19 | 14,70 | 91,49 | 14,77 % |
| LLY | LLY | 900,00 | 912,76 | 128,45 | 784,31 | 14,75 % |
| RNG | RNG | 25,00 | 28,39 | 6,60 | 21,79 | 14,73 % |
| TRGP | TRGP | 180,00 | 181,98 | 25,10 | 156,88 | 14,74 % |
| ALLY | ALLY | 35,00 | 35,01 | 4,50 | 30,51 | 14,72 % |
| HGV | HGV | 40,00 | 40,48 | 5,60 | 34,88 | 14,68 % |
| MITK | MITK | 7,50 | 9,04 | 2,50 | 6,54 | 14,68 % |
| OI | OI | 10,00 | 11,72 | 3,00 | 8,72 | 14,68 % |
| RPAY | RPAY | 5,00 | 5,96 | 1,60 | 4,36 | 14,68 % |
| BA | BA | 155,00 | 158,85 | 23,60 | 135,25 | 14,60 % |
| TTEK | TTEK | 28,00 | 28,94 | 4,50 | 24,44 | 14,57 % |
| CG | CG | 45,00 | 45,49 | 6,20 | 39,29 | 14,53 % |
| GPOR | GPOR | 160,00 | 161,69 | 22,00 | 139,69 | 14,54 % |
| PHM | PHM | 105,00 | 108,27 | 16,60 | 91,67 | 14,54 % |
| IQV | IQV | 185,00 | 185,47 | 23,90 | 161,57 | 14,50 % |
| STX | STX | 90,00 | 90,21 | 11,60 | 78,61 | 14,49 % |
| PCRX | PCRX | 22,50 | 23,86 | 4,20 | 19,66 | 14,45 % |
| DT | DT | 52,50 | 53,58 | 7,70 | 45,88 | 14,43 % |
| AS | AS | 25,00 | 29,45 | 7,60 | 21,85 | 14,42 % |
| WFRD | WFRD | 50,00 | 54,30 | 10,60 | 43,70 | 14,42 % |
| CCS | CCS | 70,00 | 72,34 | 11,10 | 61,24 | 14,30 % |
| USM | USM | 60,00 | 64,53 | 12,00 | 52,53 | 14,22 % |
| HQY | HQY | 100,00 | 101,27 | 13,70 | 87,57 | 14,19 % |
| LPLA | LPLA | 340,00 | 345,08 | 47,00 | 298,08 | 14,06 % |
| WWW | WWW | 12,50 | 14,26 | 3,30 | 10,96 | 14,05 % |
| ALSN | ALSN | 95,00 | 96,04 | 12,70 | 83,34 | 13,99 % |
| FCNCA | FCNCA | 1.880,00 | 1.891,67 | 242,10 | 1.649,57 | 13,97 % |
| CVRX | CVRX | 10,00 | 12,48 | 3,70 | 8,78 | 13,90 % |
| JAZZ | JAZZ | 140,00 | 140,34 | 17,40 | 122,94 | 13,88 % |
| STNE | STNE | 7,00 | 9,45 | 3,30 | 6,15 | 13,82 % |
| HCA | HCA | 320,00 | 321,75 | 40,40 | 281,35 | 13,74 % |
| PAR | PAR | 60,00 | 64,55 | 11,80 | 52,75 | 13,74 % |
| VIRT | VIRT | 35,00 | 36,27 | 5,50 | 30,77 | 13,75 % |
| LIVN | LIVN | 40,00 | 40,87 | 5,70 | 35,17 | 13,73 % |
| BX | BX | 145,00 | 145,63 | 18,10 | 127,53 | 13,70 % |
| GDDY | GDDY | 170,00 | 172,13 | 22,60 | 149,53 | 13,69 % |
| GDX | GDX | 41,00 | 41,36 | 5,30 | 36,06 | 13,70 % |
| COOP | COOP | 110,00 | 110,37 | 13,60 | 96,77 | 13,67 % |
| IRDM | IRDM | 30,00 | 30,59 | 4,20 | 26,39 | 13,68 % |
| OSIS | OSIS | 180,00 | 184,17 | 25,80 | 158,37 | 13,66 % |
| EAF | EAF | 1,00 | 1,18 | 0,30 | 0,88 | 13,64 % |
| JSPR | JSPR | 5,00 | 5,65 | 1,25 | 4,40 | 13,64 % |
| NKE | NKE | 75,00 | 77,50 | 11,50 | 66,00 | 13,64 % |
| NVCR | NVCR | 17,50 | 19,00 | 3,60 | 15,40 | 13,64 % |
| GOOGL | GOOGL | 170,00 | 172,77 | 23,15 | 149,62 | 13,62 % |
| MPC | MPC | 135,00 | 137,56 | 18,70 | 118,86 | 13,58 % |
| GVA | GVA | 75,00 | 76,16 | 10,10 | 66,06 | 13,53 % |
| LPG | LPG | 19,30 | 20,30 | 3,30 | 17,00 | 13,53 % |
| VLO | VLO | 125,00 | 126,00 | 15,90 | 110,10 | 13,53 % |
| TMHC | TMHC | 60,00 | 62,29 | 9,40 | 52,89 | 13,44 % |
| RVMD | RVMD | 37,00 | 39,22 | 6,60 | 32,62 | 13,43 % |
| ZD | ZD | 35,00 | 38,17 | 7,30 | 30,87 | 13,38 % |
| CNMD | CNMD | 55,00 | 59,14 | 10,60 | 48,54 | 13,31 % |
| SMH | SMH | 220,00 | 223,70 | 29,50 | 194,20 | 13,29 % |
| LFST | LFST | 7,00 | 7,88 | 1,70 | 6,18 | 13,27 % |
| MGY | MGY | 22,50 | 22,57 | 2,70 | 19,87 | 13,24 % |
| UTZ | UTZ | 12,50 | 13,74 | 2,70 | 11,04 | 13,22 % |
| ARGX | ARGX | 600,00 | 613,18 | 83,00 | 530,18 | 13,17 % |
| MTD | MTD | 1.270,00 | 1.272,54 | 150,00 | 1.122,54 | 13,14 % |
| ALRM | ALRM | 57,50 | 58,83 | 8,00 | 50,83 | 13,12 % |
| BKR | BKR | 42,00 | 42,03 | 4,90 | 37,13 | 13,12 % |
| OMCL | OMCL | 35,00 | 37,24 | 6,30 | 30,94 | 13,12 % |
| VIAV | VIAV | 10,00 | 11,29 | 2,45 | 8,84 | 13,12 % |
| LII | LII | 580,00 | 583,90 | 71,10 | 512,80 | 13,10 % |
| UYG | UYG | 85,00 | 87,95 | 12,80 | 75,15 | 13,11 % |
| MTH | MTH | 72,50 | 74,71 | 10,60 | 64,11 | 13,09 % |
| BRBR | BRBR | 67,50 | 68,41 | 8,70 | 59,71 | 13,05 % |
| NOVT | NOVT | 140,00 | 141,97 | 18,10 | 123,87 | 13,02 % |
| LDOS | LDOS | 130,00 | 133,06 | 18,00 | 115,06 | 12,98 % |
| GOOG | GOOG | 170,00 | 174,83 | 24,30 | 150,53 | 12,93 % |
| INTU | INTU | 600,00 | 606,37 | 75,00 | 531,37 | 12,92 % |
| LEGN | LEGN | 32,50 | 34,20 | 5,40 | 28,80 | 12,85 % |
| NEM | NEM | 42,50 | 43,82 | 6,15 | 37,67 | 12,82 % |
| AROC | AROC | 22,50 | 23,84 | 3,90 | 19,95 | 12,81 % |
| ENVA | ENVA | 90,00 | 93,28 | 13,50 | 79,78 | 12,81 % |
| HII | HII | 190,00 | 193,93 | 25,50 | 168,43 | 12,81 % |
| OPK | OPK | 1,50 | 1,88 | 0,55 | 1,33 | 12,78 % |
| BKNG | BKNG | 4.650,00 | 4.695,97 | 572,00 | 4.123,97 | 12,76 % |
| NBIX | NBIX | 110,00 | 112,66 | 15,10 | 97,56 | 12,75 % |
| FCX | FCX | 37,00 | 37,87 | 5,05 | 32,82 | 12,74 % |
| AEM | AEM | 95,00 | 97,88 | 13,60 | 84,28 | 12,72 % |
| IDXX | IDXX | 420,00 | 429,03 | 56,40 | 372,63 | 12,71 % |
| GRMN | GRMN | 220,00 | 221,91 | 26,70 | 195,21 | 12,70 % |
| APH | APH | 60,00 | 61,75 | 8,50 | 53,25 | 12,68 % |
| FOLD | FOLD | 8,00 | 9,15 | 2,05 | 7,10 | 12,68 % |
| AMCX | AMCX | 5,00 | 7,14 | 2,70 | 4,44 | 12,61 % |
| DNUT | DNUT | 5,00 | 5,84 | 1,40 | 4,44 | 12,61 % |
| SVC | SVC | 2,50 | 2,87 | 0,65 | 2,22 | 12,61 % |
| TIPT | TIPT | 22,50 | 23,18 | 3,20 | 19,98 | 12,61 % |
| GFL | GFL | 45,00 | 46,39 | 6,40 | 39,99 | 12,53 % |
| VSH | VSH | 15,00 | 17,43 | 4,10 | 13,33 | 12,53 % |
| RGLD | RGLD | 150,00 | 150,55 | 17,20 | 133,35 | 12,49 % |
| GTES | GTES | 20,00 | 20,34 | 2,55 | 17,79 | 12,42 % |
| KEYS | KEYS | 150,00 | 154,52 | 21,10 | 133,42 | 12,43 % |
| VREX | VREX | 12,50 | 12,72 | 1,60 | 11,12 | 12,41 % |
| TDG | TDG | 1.365,00 | 1.375,02 | 160,10 | 1.214,92 | 12,35 % |
| ZTO | ZTO | 20,00 | 20,80 | 3,00 | 17,80 | 12,36 % |
| AZTA | AZTA | 40,00 | 41,11 | 5,50 | 35,61 | 12,33 % |
| XBI | XBI | 87,00 | 87,09 | 9,65 | 77,44 | 12,34 % |
| AAPL | AAPL | 235,00 | 235,33 | 26,10 | 209,23 | 12,32 % |
| FERG | FERG | 165,00 | 166,94 | 20,00 | 146,94 | 12,29 % |
| CMPR | CMPR | 40,00 | 44,13 | 8,50 | 35,63 | 12,26 % |
| RACE | RACE | 440,00 | 446,70 | 54,70 | 392,00 | 12,24 % |
| VMC | VMC | 240,00 | 240,35 | 26,50 | 213,85 | 12,23 % |
| VXZ | VXZ | 54,00 | 54,14 | 6,00 | 48,14 | 12,17 % |
| TXRH | TXRH | 185,00 | 185,05 | 20,10 | 164,95 | 12,16 % |
| NSIT | NSIT | 150,00 | 152,83 | 19,00 | 133,83 | 12,08 % |
| SCHW | SCHW | 75,00 | 75,56 | 8,65 | 66,91 | 12,09 % |
| HAL | HAL | 23,00 | 24,43 | 3,90 | 20,53 | 12,03 % |
| ACA | ACA | 80,00 | 81,43 | 10,00 | 71,43 | 12,00 % |
| ROK | ROK | 270,00 | 271,82 | 30,60 | 241,22 | 11,93 % |
| GEN | GEN | 27,00 | 27,33 | 3,20 | 24,13 | 11,89 % |
| LMAT | LMAT | 80,00 | 82,49 | 11,00 | 71,49 | 11,90 % |
| MSFT | MSFT | 395,00 | 397,00 | 43,95 | 353,05 | 11,88 % |
| XOP | XOP | 120,00 | 120,30 | 13,05 | 107,25 | 11,89 % |
| MIDD | MIDD | 155,00 | 158,07 | 19,50 | 138,57 | 11,86 % |
| ENOV | ENOV | 35,00 | 37,10 | 5,80 | 31,30 | 11,82 % |
| MLM | MLM | 470,00 | 475,91 | 55,50 | 420,41 | 11,80 % |
| CDW | CDW | 165,00 | 167,26 | 19,60 | 147,66 | 11,74 % |
| GS | GS | 560,00 | 569,05 | 67,90 | 501,15 | 11,74 % |
| STLA | STLA | 12,00 | 12,69 | 1,95 | 10,74 | 11,73 % |
| MTN | MTN | 155,00 | 157,69 | 18,90 | 138,79 | 11,68 % |
| NVRI | NVRI | 5,00 | 6,08 | 1,60 | 4,48 | 11,61 % |
| SBH | SBH | 7,50 | 9,12 | 2,40 | 6,72 | 11,61 % |
| GMED | GMED | 75,00 | 76,31 | 9,10 | 67,21 | 11,59 % |
| NEE | NEE | 70,00 | 70,01 | 7,25 | 62,76 | 11,54 % |
| DIS | DIS | 105,00 | 105,55 | 11,40 | 94,15 | 11,52 % |
| FIS | FIS | 70,00 | 70,39 | 7,60 | 62,79 | 11,48 % |
| TECK | TECK | 40,00 | 40,78 | 4,90 | 35,88 | 11,48 % |
| TGT | TGT | 110,00 | 114,35 | 15,65 | 98,70 | 11,45 % |
| FOR | FOR | 20,00 | 22,25 | 4,30 | 17,95 | 11,42 % |
| IT | IT | 480,00 | 483,08 | 52,30 | 430,78 | 11,43 % |
| MIRM | MIRM | 40,00 | 44,00 | 8,10 | 35,90 | 11,42 % |
| CECO | CECO | 22,50 | 24,50 | 4,30 | 20,20 | 11,39 % |
| VRNS | VRNS | 40,00 | 41,91 | 6,00 | 35,91 | 11,39 % |
| BYD | BYD | 72,50 | 73,30 | 8,20 | 65,10 | 11,37 % |
| CHKP | CHKP | 220,00 | 224,38 | 26,70 | 197,68 | 11,29 % |
| PFGC | PFGC | 80,00 | 81,42 | 9,50 | 71,92 | 11,23 % |
| WBS | WBS | 50,00 | 53,15 | 8,20 | 44,95 | 11,23 % |
| EQIX | EQIX | 870,00 | 871,90 | 89,60 | 782,30 | 11,21 % |
| EZPW | EZPW | 12,50 | 13,34 | 2,10 | 11,24 | 11,21 % |
| UNH | UNH | 480,00 | 486,99 | 55,20 | 431,79 | 11,17 % |
| PH | PH | 640,00 | 640,05 | 64,20 | 575,85 | 11,14 % |
| FUN | FUN | 35,00 | 39,01 | 7,50 | 31,51 | 11,08 % |
| LAZ | LAZ | 45,00 | 47,61 | 7,10 | 40,51 | 11,08 % |
| VGT | VGT | 565,00 | 567,20 | 58,50 | 508,70 | 11,07 % |
| MSCI | MSCI | 560,00 | 566,28 | 62,00 | 504,28 | 11,05 % |
| SAP | SAP | 270,00 | 279,34 | 36,10 | 243,24 | 11,00 % |
| ENS | ENS | 100,00 | 100,50 | 10,40 | 90,10 | 10,99 % |
| JPM | JPM | 245,00 | 246,54 | 25,80 | 220,74 | 10,99 % |
| TFX | TFX | 135,00 | 136,26 | 14,60 | 121,66 | 10,96 % |
| WSO | WSO | 500,00 | 501,67 | 51,00 | 450,67 | 10,95 % |
| ORLY | ORLY | 1.320,00 | 1.331,06 | 141,10 | 1.189,96 | 10,93 % |
| AZO | AZO | 3.600,00 | 3.615,79 | 370,00 | 3.245,79 | 10,91 % |
| XLK | XLK | 215,00 | 215,44 | 21,55 | 193,89 | 10,89 % |
| DOV | DOV | 185,00 | 186,02 | 19,10 | 166,92 | 10,83 % |
| MTUS | MTUS | 12,50 | 14,03 | 2,75 | 11,28 | 10,82 % |
| TXN | TXN | 185,00 | 189,34 | 22,40 | 166,94 | 10,82 % |
| UAN | UAN | 75,00 | 75,18 | 7,50 | 67,68 | 10,82 % |
| FDX | FDX | 240,00 | 249,79 | 33,15 | 216,64 | 10,78 % |
| FCFS | FCFS | 115,00 | 115,34 | 11,50 | 103,84 | 10,75 % |
| HXL | HXL | 55,00 | 58,06 | 8,40 | 49,66 | 10,75 % |
| CTAS | CTAS | 200,00 | 200,60 | 19,90 | 180,70 | 10,68 % |
| TGNA | TGNA | 17,00 | 17,66 | 2,30 | 15,36 | 10,68 % |
| MCO | MCO | 480,00 | 482,18 | 48,30 | 433,88 | 10,63 % |
| AESI | AESI | 15,00 | 17,26 | 3,70 | 13,56 | 10,62 % |
| PPG | PPG | 115,00 | 115,37 | 11,40 | 103,97 | 10,61 % |
| ESAB | ESAB | 120,00 | 120,51 | 12,00 | 108,51 | 10,59 % |
| WDFC | WDFC | 240,00 | 242,21 | 25,00 | 217,21 | 10,49 % |
| MS | MS | 115,00 | 119,84 | 15,70 | 104,14 | 10,43 % |
| AMP | AMP | 500,00 | 502,95 | 50,10 | 452,85 | 10,41 % |
| NXST | NXST | 165,00 | 169,63 | 20,20 | 149,43 | 10,42 % |
| QQQ | QQQ | 490,00 | 490,33 | 46,57 | 443,76 | 10,42 % |
| IWM | IWM | 205,00 | 205,28 | 19,60 | 185,68 | 10,40 % |
| REXR | REXR | 40,00 | 40,74 | 4,50 | 36,24 | 10,38 % |
| HOLX | HOLX | 60,00 | 62,08 | 7,70 | 54,38 | 10,33 % |
| PHIN | PHIN | 42,50 | 44,02 | 5,50 | 38,52 | 10,33 % |
| ACM | ACM | 95,00 | 96,73 | 10,60 | 86,13 | 10,30 % |
| AVGO | AVGO | 200,00 | 202,01 | 20,70 | 181,31 | 10,31 % |
| QQQM | QQQM | 200,00 | 201,15 | 19,80 | 181,35 | 10,28 % |
| BUR | BUR | 12,50 | 13,59 | 2,25 | 11,34 | 10,23 % |
| MTW | MTW | 7,00 | 9,65 | 3,30 | 6,35 | 10,24 % |
| SNV | SNV | 45,00 | 48,44 | 7,60 | 40,84 | 10,19 % |
| CSCO | CSCO | 62,50 | 63,02 | 6,25 | 56,77 | 10,09 % |
| MMSI | MMSI | 100,00 | 101,73 | 10,90 | 90,83 | 10,10 % |
| SBGI | SBGI | 12,50 | 14,76 | 3,40 | 11,36 | 10,04 % |
| MSI | MSI | 420,00 | 423,31 | 41,40 | 381,91 | 9,97 % |
| PRGS | PRGS | 55,00 | 55,61 | 5,60 | 50,01 | 9,98 % |
| PRU | PRU | 110,00 | 110,14 | 10,10 | 100,04 | 9,96 % |
| MET | MET | 82,50 | 83,06 | 8,00 | 75,06 | 9,91 % |
| OMF | OMF | 47,50 | 49,32 | 6,10 | 43,22 | 9,90 % |
| EXR | EXR | 155,00 | 155,05 | 14,00 | 141,05 | 9,89 % |
| FARO | FARO | 25,00 | 29,75 | 7,00 | 22,75 | 9,89 % |
| SAH | SAH | 65,00 | 66,66 | 7,50 | 59,16 | 9,87 % |
| AMGN | AMGN | 310,00 | 317,75 | 35,35 | 282,40 | 9,77 % |
| CHDN | CHDN | 110,00 | 113,20 | 13,00 | 100,20 | 9,78 % |
| VRRM | VRRM | 20,00 | 21,24 | 3,00 | 18,24 | 9,65 % |
| WAB | WAB | 175,00 | 179,89 | 20,30 | 159,59 | 9,66 % |
| V | V | 340,00 | 344,58 | 34,45 | 310,13 | 9,63 % |
| AON | AON | 400,00 | 401,60 | 36,60 | 365,00 | 9,59 % |
| KRE | KRE | 57,00 | 57,76 | 5,75 | 52,01 | 9,59 % |
| WMT | WMT | 92,50 | 94,70 | 10,30 | 84,40 | 9,60 % |
| IIPR | IIPR | 70,00 | 72,79 | 8,90 | 63,89 | 9,56 % |
| ABBV | ABBV | 210,00 | 210,75 | 19,05 | 191,70 | 9,55 % |
| FLS | FLS | 50,00 | 50,84 | 5,20 | 45,64 | 9,55 % |
| EXE | EXE | 95,00 | 96,24 | 9,50 | 86,74 | 9,52 % |
| ETR | ETR | 80,00 | 81,18 | 8,10 | 73,08 | 9,47 % |
| OTEX | OTEX | 25,00 | 26,24 | 3,40 | 22,84 | 9,46 % |
| SOLV | SOLV | 75,00 | 77,83 | 9,30 | 68,53 | 9,44 % |
| ERO | ERO | 10,00 | 12,34 | 3,20 | 9,14 | 9,41 % |
| GFF | GFF | 65,00 | 69,42 | 10,00 | 59,42 | 9,39 % |
| EVH | EVH | 7,50 | 9,31 | 2,45 | 6,86 | 9,33 % |
| AIR | AIR | 60,00 | 64,09 | 9,20 | 54,89 | 9,31 % |
| AVNT | AVNT | 40,00 | 42,60 | 6,00 | 36,60 | 9,29 % |
| GWW | GWW | 980,00 | 995,82 | 99,00 | 896,82 | 9,27 % |
| ENR | ENR | 30,00 | 30,27 | 2,80 | 27,47 | 9,21 % |
| PFSI | PFSI | 100,00 | 102,84 | 11,20 | 91,64 | 9,12 % |
| BV | BV | 12,50 | 12,51 | 1,05 | 11,46 | 9,08 % |
| CODI | CODI | 20,00 | 20,19 | 1,85 | 18,34 | 9,05 % |
| CRNX | CRNX | 30,00 | 34,11 | 6,60 | 27,51 | 9,05 % |
| DGX | DGX | 170,00 | 172,01 | 16,10 | 155,91 | 9,04 % |
| RBA | RBA | 97,50 | 99,65 | 10,20 | 89,45 | 9,00 % |
| LHX | LHX | 210,00 | 213,79 | 21,10 | 192,69 | 8,98 % |
| ROP | ROP | 580,00 | 588,29 | 56,00 | 532,29 | 8,96 % |
| EHC | EHC | 95,00 | 99,67 | 12,40 | 87,27 | 8,86 % |
| QSR | QSR | 67,50 | 67,51 | 5,50 | 62,01 | 8,85 % |
| RSG | RSG | 230,00 | 231,49 | 20,20 | 211,29 | 8,86 % |
| BDX | BDX | 225,00 | 225,34 | 18,60 | 206,74 | 8,83 % |
| XLY | XLY | 205,00 | 206,02 | 17,65 | 188,37 | 8,83 % |
| MAS | MAS | 70,00 | 74,15 | 9,80 | 64,35 | 8,78 % |
| MGM | MGM | 30,00 | 32,83 | 5,25 | 27,58 | 8,77 % |
| BERY | BERY | 70,00 | 71,57 | 7,20 | 64,37 | 8,75 % |
| BSY | BSY | 40,00 | 43,39 | 6,60 | 36,79 | 8,73 % |
| MATW | MATW | 22,50 | 24,00 | 3,30 | 20,70 | 8,70 % |
| BRK.B | BRK.B | 490,00 | 497,84 | 46,80 | 451,04 | 8,64 % |
| CRNT | CRNT | 2,00 | 2,59 | 0,75 | 1,84 | 8,63 % |
| CHRD | CHRD | 100,00 | 103,22 | 11,10 | 92,12 | 8,55 % |
| UNP | UNP | 240,00 | 244,83 | 23,60 | 221,23 | 8,48 % |
| CL | CL | 92,50 | 93,29 | 8,00 | 85,29 | 8,45 % |
| VRNT | VRNT | 20,00 | 22,34 | 3,90 | 18,44 | 8,46 % |
| ECL | ECL | 260,00 | 266,25 | 26,50 | 239,75 | 8,45 % |
| XYL | XYL | 125,00 | 128,96 | 13,70 | 115,26 | 8,45 % |
| AFL | AFL | 105,00 | 107,95 | 11,10 | 96,85 | 8,42 % |
| TTT | TTT | 70,00 | 70,07 | 5,50 | 64,57 | 8,41 % |
| SBAC | SBAC | 210,00 | 218,74 | 25,00 | 193,74 | 8,39 % |
| CCOI | CCOI | 70,00 | 70,90 | 6,30 | 64,60 | 8,36 % |
| SRE | SRE | 70,00 | 71,90 | 7,30 | 64,60 | 8,36 % |
| XOM | XOM | 105,00 | 107,50 | 10,60 | 96,90 | 8,36 % |
| MRK | MRK | 90,00 | 94,20 | 11,10 | 83,10 | 8,30 % |
| XLF | XLF | 49,00 | 49,45 | 4,20 | 45,25 | 8,29 % |
| CVX | CVX | 150,00 | 152,95 | 14,35 | 138,60 | 8,23 % |
| CTVA | CTVA | 60,00 | 60,86 | 5,40 | 55,46 | 8,19 % |
| HIG | HIG | 115,00 | 116,69 | 10,40 | 106,29 | 8,19 % |
| RDN | RDN | 30,00 | 31,64 | 3,90 | 27,74 | 8,15 % |
| MMC | MMC | 230,00 | 236,20 | 23,50 | 212,70 | 8,13 % |
| MDY | MDY | 540,00 | 541,49 | 42,00 | 499,49 | 8,11 % |
| QUAL | QUAL | 176,00 | 176,22 | 13,40 | 162,82 | 8,09 % |
| SPY | SPY | 570,00 | 574,50 | 47,08 | 527,42 | 8,07 % |
| WT | WT | 7,50 | 8,64 | 1,70 | 6,94 | 8,07 % |
| XLE | XLE | 86,00 | 86,03 | 6,45 | 79,58 | 8,07 % |
| VOO | VOO | 525,00 | 528,00 | 42,10 | 485,90 | 8,05 % |
| AMCR | AMCR | 10,00 | 10,11 | 0,85 | 9,26 | 7,99 % |
| NEO | NEO | 10,00 | 10,21 | 0,95 | 9,26 | 7,99 % |
| NAVI | NAVI | 12,50 | 13,83 | 2,25 | 11,58 | 7,94 % |
| USAC | USAC | 25,00 | 25,36 | 2,20 | 23,16 | 7,94 % |
| IVV | IVV | 575,00 | 577,01 | 43,80 | 533,21 | 7,84 % |
| ORA | ORA | 65,00 | 69,38 | 9,10 | 60,28 | 7,83 % |
| PM | PM | 150,00 | 153,89 | 14,70 | 139,19 | 7,77 % |
| PSA | PSA | 300,00 | 308,43 | 29,90 | 278,53 | 7,71 % |
| YUMC | YUMC | 47,50 | 49,30 | 5,20 | 44,10 | 7,71 % |
| POST | POST | 110,00 | 114,37 | 12,10 | 102,27 | 7,56 % |
| CNX | CNX | 27,00 | 29,61 | 4,50 | 25,11 | 7,53 % |
| NWL | NWL | 5,00 | 6,55 | 1,90 | 4,65 | 7,53 % |
| UGA | UGA | 59,00 | 59,81 | 4,90 | 54,91 | 7,45 % |
| RYAN | RYAN | 65,00 | 69,22 | 8,70 | 60,52 | 7,40 % |
| TPH | TPH | 30,00 | 32,84 | 4,90 | 27,94 | 7,37 % |
| HPQ | HPQ | 27,00 | 29,97 | 4,80 | 25,17 | 7,27 % |
| SPG | SPG | 170,00 | 174,54 | 16,00 | 158,54 | 7,23 % |
| FIZZ | FIZZ | 40,00 | 41,31 | 4,00 | 37,31 | 7,21 % |
| ITW | ITW | 260,00 | 265,11 | 22,60 | 242,51 | 7,21 % |
| YUM | YUM | 155,00 | 159,26 | 14,70 | 144,56 | 7,22 % |
| ATRO | ATRO | 25,00 | 25,03 | 1,70 | 23,33 | 7,16 % |
| ET | ET | 17,00 | 17,70 | 1,83 | 15,87 | 7,12 % |
| INVA | INVA | 17,50 | 17,59 | 1,25 | 16,34 | 7,10 % |
| ARLP | ARLP | 25,00 | 25,27 | 1,90 | 23,37 | 6,97 % |
| CNDT | CNDT | 3,00 | 3,31 | 0,50 | 2,81 | 6,95 % |
| ITA | ITA | 149,00 | 149,43 | 10,10 | 139,33 | 6,94 % |
| TRP | TRP | 45,00 | 46,34 | 4,20 | 42,14 | 6,79 % |
| XHR | XHR | 12,50 | 13,16 | 1,45 | 11,71 | 6,75 % |
| DIA | DIA | 425,00 | 426,26 | 28,00 | 398,26 | 6,71 % |
| PEB | PEB | 10,00 | 11,67 | 2,30 | 9,37 | 6,72 % |
| CNP | CNP | 32,00 | 33,40 | 3,40 | 30,00 | 6,67 % |
| PRG | PRG | 25,00 | 28,55 | 5,10 | 23,45 | 6,61 % |
| CIBR | CIBR | 67,00 | 67,19 | 4,30 | 62,89 | 6,54 % |
| DNB | DNB | 7,50 | 8,54 | 1,50 | 7,04 | 6,53 % |
| BECN | BECN | 110,00 | 113,88 | 10,60 | 103,28 | 6,51 % |
| XEL | XEL | 65,00 | 67,66 | 6,60 | 61,06 | 6,45 % |
| EEM | EEM | 44,00 | 44,35 | 3,00 | 41,35 | 6,41 % |
| FE | FE | 37,00 | 38,27 | 3,50 | 34,77 | 6,41 % |
| RIG | RIG | 2,00 | 2,78 | 0,90 | 1,88 | 6,38 % |
| SVM | SVM | 2,50 | 3,90 | 1,55 | 2,35 | 6,38 % |
| ATO | ATO | 145,00 | 146,35 | 10,00 | 136,35 | 6,34 % |
| GLD | GLD | 268,00 | 268,25 | 16,25 | 252,00 | 6,35 % |
| BASE | BASE | 15,00 | 16,81 | 2,70 | 14,11 | 6,31 % |
| SPLG | SPLG | 67,00 | 67,59 | 4,50 | 63,09 | 6,20 % |
| MATV | MATV | 5,00 | 7,06 | 2,35 | 4,71 | 6,16 % |
| PFE | PFE | 25,00 | 26,16 | 2,61 | 23,55 | 6,16 % |
| RSP | RSP | 175,00 | 175,40 | 10,50 | 164,90 | 6,12 % |
| XLU | XLU | 76,00 | 76,04 | 4,40 | 71,64 | 6,09 % |
| EVRG | EVRG | 65,00 | 65,73 | 4,40 | 61,33 | 5,98 % |
| UGI | UGI | 30,00 | 33,11 | 4,80 | 28,31 | 5,97 % |
| WEC | WEC | 100,00 | 104,47 | 10,10 | 94,37 | 5,97 % |
| AISP | AISP | 2,50 | 3,61 | 1,25 | 2,36 | 5,93 % |
| DKL | DKL | 40,00 | 41,27 | 3,50 | 37,77 | 5,90 % |
| OPI | OPI | 0,50 | 0,92 | 0,45 | 0,47 | 5,89 % |
| NPCE | NPCE | 10,00 | 11,16 | 1,70 | 9,46 | 5,71 % |
| TLT | TLT | 90,00 | 90,54 | 5,40 | 85,14 | 5,71 % |
| KLG | KLG | 17,50 | 19,11 | 2,55 | 16,56 | 5,68 % |
| RPD | RPD | 25,00 | 28,37 | 4,70 | 23,67 | 5,62 % |
| PAGP | PAGP | 20,00 | 20,40 | 1,45 | 18,95 | 5,54 % |
| CDZI | CDZI | 2,50 | 4,02 | 1,65 | 2,37 | 5,52 % |
| XLI | XLI | 133,00 | 133,85 | 7,75 | 126,10 | 5,47 % |
| SSNC | SSNC | 80,00 | 84,57 | 8,70 | 75,87 | 5,44 % |
| RHP | RHP | 95,00 | 96,18 | 6,00 | 90,18 | 5,34 % |
| FXI | FXI | 36,00 | 36,99 | 2,80 | 34,19 | 5,30 % |
| BEP | BEP | 20,00 | 22,30 | 3,30 | 19,00 | 5,26 % |
| CMPO | CMPO | 10,00 | 11,56 | 2,05 | 9,51 | 5,15 % |
| SEE | SEE | 30,00 | 31,83 | 3,30 | 28,53 | 5,15 % |
| DAC | DAC | 75,00 | 78,36 | 7,00 | 71,36 | 5,10 % |
| XLV | XLV | 149,00 | 149,27 | 7,40 | 141,87 | 5,03 % |
| CDP | CDP | 25,00 | 26,67 | 2,85 | 23,82 | 4,95 % |
| ZYXI | ZYXI | 5,00 | 7,27 | 2,50 | 4,77 | 4,82 % |
| F | F | 7,85 | 9,60 | 2,10 | 7,50 | 4,67 % |
| TROX | TROX | 5,00 | 7,23 | 2,45 | 4,78 | 4,60 % |
| VTOL | VTOL | 30,00 | 32,29 | 3,60 | 28,69 | 4,57 % |
| TRTX | TRTX | 7,00 | 8,10 | 1,40 | 6,70 | 4,54 % |
| EPR | EPR | 50,00 | 52,80 | 4,90 | 47,90 | 4,38 % |
| EQR | EQR | 70,00 | 71,91 | 4,80 | 67,11 | 4,31 % |
| EPI | EPI | 41,00 | 41,30 | 1,95 | 39,35 | 4,19 % |
| GAP | GAP | 22,00 | 22,90 | 1,77 | 21,13 | 4,12 % |
| DVAX | DVAX | 12,00 | 14,95 | 3,40 | 11,55 | 3,90 % |
| AMED | AMED | 90,00 | 92,17 | 5,50 | 86,67 | 3,84 % |
| SKLZ | SKLZ | 5,00 | 5,42 | 0,60 | 4,82 | 3,73 % |
| EFA | EFA | 83,00 | 83,56 | 3,50 | 80,06 | 3,67 % |
| AMPH | AMPH | 25,00 | 28,32 | 4,20 | 24,12 | 3,65 % |
| SXC | SXC | 7,50 | 8,99 | 1,75 | 7,24 | 3,59 % |
| WKC | WKC | 25,00 | 28,34 | 4,20 | 24,14 | 3,56 % |
| XLC | XLC | 99,00 | 99,65 | 3,90 | 95,75 | 3,39 % |
| COLL | COLL | 25,00 | 29,80 | 5,60 | 24,20 | 3,31 % |
| WU | WU | 10,00 | 11,03 | 1,35 | 9,68 | 3,31 % |
| IART | IART | 20,00 | 22,03 | 2,65 | 19,38 | 3,20 % |
| BLCO | BLCO | 15,00 | 15,70 | 1,15 | 14,55 | 3,09 % |
| CCO | CCO | 1,00 | 1,27 | 0,30 | 0,97 | 3,09 % |
| FTRE | FTRE | 10,00 | 10,75 | 1,05 | 9,70 | 3,09 % |
| INDA | INDA | 48,00 | 48,94 | 2,30 | 46,64 | 2,92 % |
| AMLP | AMLP | 49,00 | 49,64 | 1,90 | 47,74 | 2,64 % |
| MBB | MBB | 93,00 | 93,22 | 2,55 | 90,67 | 2,57 % |
| FYBR | FYBR | 35,00 | 36,00 | 1,85 | 34,15 | 2,49 % |
| JNPR | JNPR | 35,00 | 36,06 | 1,90 | 34,16 | 2,46 % |
| ESI | ESI | 22,50 | 24,68 | 2,65 | 22,03 | 2,13 % |
| CLVT | CLVT | 2,50 | 4,20 | 1,75 | 2,45 | 2,04 % |
| OB | OB | 2,50 | 4,20 | 1,75 | 2,45 | 2,04 % |
| CSWC | CSWC | 22,50 | 22,85 | 0,75 | 22,10 | 1,82 % |
| HEES | HEES | 92,50 | 94,47 | 3,50 | 90,97 | 1,68 % |
| TGI | TGI | 25,00 | 25,31 | 0,70 | 24,61 | 1,58 % |
| XRT | XRT | 70,00 | 70,95 | 2,00 | 68,95 | 1,52 % |
| RPRX | RPRX | 32,50 | 33,28 | 1,25 | 32,03 | 1,47 % |
| GTN | GTN | 2,50 | 3,62 | 1,15 | 2,47 | 1,21 % |
| LUNG | LUNG | 5,00 | 7,44 | 2,50 | 4,94 | 1,21 % |
| BTI | BTI | 35,00 | 39,79 | 5,20 | 34,59 | 1,19 % |
| ELME | ELME | 15,00 | 17,34 | 2,50 | 14,84 | 1,08 % |
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.