In the Money Covered Calls for 09/18/2026 - 436 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 |
|---|---|---|---|---|---|---|
| SOFI | SOFI | 17,00 | 19,34 | 6,25 | 13,09 | 29,87 % |
| LITE | LITE | 90,00 | 90,65 | 21,00 | 69,65 | 29,22 % |
| UAL | UAL | 80,00 | 80,98 | 18,95 | 62,03 | 28,97 % |
| TEAM | TEAM | 210,00 | 216,05 | 52,90 | 163,15 | 28,72 % |
| CLF | CLF | 7,00 | 8,49 | 3,05 | 5,44 | 28,68 % |
| SE | SE | 150,00 | 150,50 | 33,55 | 116,95 | 28,26 % |
| ANET | ANET | 100,00 | 101,47 | 23,00 | 78,47 | 27,44 % |
| CEG | CEG | 310,00 | 318,56 | 75,30 | 243,26 | 27,44 % |
| TWLO | TWLO | 120,00 | 121,60 | 27,35 | 94,25 | 27,32 % |
| DKNG | DKNG | 40,00 | 40,54 | 9,05 | 31,49 | 27,02 % |
| AXON | AXON | 800,00 | 802,16 | 172,00 | 630,16 | 26,95 % |
| SPOT | SPOT | 720,00 | 735,41 | 168,00 | 567,41 | 26,89 % |
| WING | WING | 320,00 | 325,55 | 73,00 | 252,55 | 26,71 % |
| SHAK | SHAK | 140,00 | 140,41 | 29,90 | 110,51 | 26,69 % |
| PINS | PINS | 35,00 | 35,74 | 8,05 | 27,69 | 26,40 % |
| AAP | AAP | 52,50 | 54,22 | 12,65 | 41,57 | 26,29 % |
| SNOW | SNOW | 220,00 | 224,61 | 50,15 | 174,46 | 26,10 % |
| CRWD | CRWD | 500,00 | 505,25 | 108,40 | 396,85 | 25,99 % |
| OKTA | OKTA | 95,00 | 97,01 | 21,45 | 75,56 | 25,73 % |
| ON | ON | 50,00 | 54,73 | 14,90 | 39,83 | 25,53 % |
| XYZ | XYZ | 65,00 | 69,21 | 17,40 | 51,81 | 25,46 % |
| ALB | ALB | 60,00 | 65,00 | 17,15 | 47,85 | 25,39 % |
| ZS | ZS | 310,00 | 315,17 | 67,95 | 247,22 | 25,39 % |
| AMD | AMD | 130,00 | 134,58 | 30,80 | 103,78 | 25,27 % |
| MU | MU | 115,00 | 119,71 | 27,85 | 91,86 | 25,19 % |
| LULU | LULU | 230,00 | 235,53 | 51,65 | 183,88 | 25,08 % |
| AVGO | AVGO | 270,00 | 274,28 | 58,35 | 215,93 | 25,04 % |
| S | S | 17,00 | 18,20 | 4,60 | 13,60 | 25,00 % |
| Z | Z | 72,50 | 72,51 | 14,50 | 58,01 | 24,99 % |
| DDOG | DDOG | 150,00 | 152,40 | 32,35 | 120,05 | 24,95 % |
| PDD | PDD | 105,00 | 105,15 | 21,00 | 84,15 | 24,78 % |
| NVDA | NVDA | 155,00 | 158,15 | 33,85 | 124,30 | 24,70 % |
| DASH | DASH | 240,00 | 246,89 | 53,55 | 193,34 | 24,13 % |
| EL | EL | 85,00 | 85,79 | 17,30 | 68,49 | 24,11 % |
| NCLH | NCLH | 20,00 | 21,45 | 5,30 | 16,15 | 23,84 % |
| DOCU | DOCU | 75,00 | 77,25 | 16,30 | 60,95 | 23,05 % |
| DXCM | DXCM | 80,00 | 82,94 | 17,90 | 65,04 | 23,00 % |
| ORCL | ORCL | 230,00 | 232,01 | 44,85 | 187,16 | 22,89 % |
| ABNB | ABNB | 135,00 | 136,01 | 26,05 | 109,96 | 22,77 % |
| RCL | RCL | 320,00 | 328,85 | 67,70 | 261,15 | 22,53 % |
| BLDR | BLDR | 120,00 | 124,86 | 26,70 | 98,16 | 22,25 % |
| WDC | WDC | 62,50 | 64,80 | 13,65 | 51,15 | 22,19 % |
| JD | JD | 32,00 | 32,05 | 5,85 | 26,20 | 22,14 % |
| MELI | MELI | 2.480,00 | 2.495,00 | 464,00 | 2.031,00 | 22,11 % |
| EXPE | EXPE | 175,00 | 177,80 | 34,35 | 143,45 | 21,99 % |
| AAL | AAL | 10,00 | 11,55 | 3,35 | 8,20 | 21,95 % |
| FTNT | FTNT | 105,00 | 106,65 | 20,40 | 86,25 | 21,74 % |
| INTC | INTC | 20,00 | 21,98 | 5,55 | 16,43 | 21,73 % |
| UBER | UBER | 95,00 | 96,85 | 18,75 | 78,10 | 21,64 % |
| REGN | REGN | 530,00 | 536,99 | 101,00 | 435,99 | 21,56 % |
| NFLX | NFLX | 1.280,00 | 1.289,62 | 236,40 | 1.053,22 | 21,53 % |
| PANW | PANW | 200,00 | 201,01 | 36,35 | 164,66 | 21,46 % |
| LRCX | LRCX | 95,00 | 97,97 | 19,65 | 78,32 | 21,30 % |
| UNH | UNH | 300,00 | 303,36 | 56,00 | 247,36 | 21,28 % |
| FCX | FCX | 45,00 | 45,13 | 7,95 | 37,18 | 21,03 % |
| WDAY | WDAY | 240,00 | 241,21 | 42,40 | 198,81 | 20,72 % |
| WSM | WSM | 165,00 | 169,21 | 32,50 | 136,71 | 20,69 % |
| PYPL | PYPL | 75,00 | 76,00 | 13,85 | 62,15 | 20,68 % |
| CNC | CNC | 32,50 | 33,05 | 6,10 | 26,95 | 20,59 % |
| DELL | DELL | 120,00 | 124,77 | 25,20 | 99,57 | 20,52 % |
| AMAT | AMAT | 190,00 | 191,00 | 33,30 | 157,70 | 20,48 % |
| GT | GT | 10,00 | 10,90 | 2,60 | 8,30 | 20,48 % |
| KLAC | KLAC | 900,00 | 912,62 | 165,10 | 747,52 | 20,40 % |
| META | META | 710,00 | 718,45 | 128,75 | 589,70 | 20,40 % |
| ASML | ASML | 780,00 | 785,09 | 136,80 | 648,29 | 20,32 % |
| DLTR | DLTR | 100,00 | 104,22 | 21,10 | 83,12 | 20,31 % |
| NOW | NOW | 1.030,00 | 1.035,01 | 178,80 | 856,21 | 20,30 % |
| MGM | MGM | 35,00 | 36,90 | 7,80 | 29,10 | 20,27 % |
| BIIB | BIIB | 130,00 | 130,13 | 22,00 | 108,13 | 20,23 % |
| NXPI | NXPI | 220,00 | 225,21 | 42,20 | 183,01 | 20,21 % |
| BA | BA | 215,00 | 217,93 | 38,80 | 179,13 | 20,02 % |
| CHTR | CHTR | 400,00 | 408,32 | 75,00 | 333,32 | 20,00 % |
| BABA | BABA | 105,00 | 106,45 | 18,80 | 87,65 | 19,79 % |
| BIDU | BIDU | 85,00 | 89,76 | 18,75 | 71,01 | 19,70 % |
| NVO | NVO | 65,00 | 69,42 | 15,10 | 54,32 | 19,66 % |
| TTWO | TTWO | 240,00 | 242,25 | 41,40 | 200,85 | 19,49 % |
| LLY | LLY | 770,00 | 772,87 | 128,20 | 644,67 | 19,44 % |
| DAL | DAL | 47,00 | 49,97 | 10,60 | 39,37 | 19,38 % |
| AGI | AGI | 27,00 | 27,72 | 5,10 | 22,62 | 19,36 % |
| TSM | TSM | 220,00 | 228,99 | 44,60 | 184,39 | 19,31 % |
| JBL | JBL | 220,00 | 225,41 | 41,00 | 184,41 | 19,30 % |
| TOL | TOL | 115,00 | 116,31 | 19,90 | 96,41 | 19,28 % |
| APO | APO | 140,00 | 141,53 | 24,10 | 117,43 | 19,22 % |
| KKR | KKR | 135,00 | 135,54 | 22,30 | 113,24 | 19,22 % |
| ETSY | ETSY | 50,00 | 54,50 | 12,55 | 41,95 | 19,19 % |
| MCHP | MCHP | 70,00 | 71,41 | 12,60 | 58,81 | 19,03 % |
| DHI | DHI | 130,00 | 130,97 | 21,70 | 109,27 | 18,97 % |
| ADBE | ADBE | 370,00 | 375,28 | 64,05 | 311,23 | 18,88 % |
| NUE | NUE | 135,00 | 136,95 | 23,40 | 113,55 | 18,89 % |
| AMZN | AMZN | 220,00 | 223,14 | 38,05 | 185,09 | 18,86 % |
| DG | DG | 115,00 | 116,30 | 19,55 | 96,75 | 18,86 % |
| CMG | CMG | 55,00 | 55,46 | 9,15 | 46,31 | 18,77 % |
| SNPS | SNPS | 530,00 | 536,52 | 90,00 | 446,52 | 18,70 % |
| GOOGL | GOOGL | 175,00 | 176,60 | 29,05 | 147,55 | 18,60 % |
| AKAM | AKAM | 75,00 | 79,06 | 15,80 | 63,26 | 18,56 % |
| URI | URI | 780,00 | 783,94 | 126,00 | 657,94 | 18,55 % |
| NEM | NEM | 60,00 | 60,23 | 9,60 | 50,63 | 18,51 % |
| HUM | HUM | 230,00 | 237,21 | 43,10 | 194,11 | 18,49 % |
| WYNN | WYNN | 105,00 | 108,67 | 20,00 | 88,67 | 18,42 % |
| CCL | CCL | 27,00 | 29,21 | 6,40 | 22,81 | 18,37 % |
| CDNS | CDNS | 310,00 | 319,00 | 57,10 | 261,90 | 18,37 % |
| GEHC | GEHC | 72,50 | 74,08 | 12,80 | 61,28 | 18,31 % |
| GOOG | GOOG | 175,00 | 177,39 | 29,45 | 147,94 | 18,29 % |
| SWKS | SWKS | 75,00 | 76,50 | 13,10 | 63,40 | 18,30 % |
| AA | AA | 25,00 | 29,92 | 8,75 | 21,17 | 18,09 % |
| CRM | CRM | 260,00 | 269,60 | 49,40 | 220,20 | 18,07 % |
| TGT | TGT | 100,00 | 101,40 | 16,70 | 84,70 | 18,06 % |
| ISRG | ISRG | 530,00 | 534,71 | 85,60 | 449,11 | 18,01 % |
| GE | GE | 240,00 | 248,65 | 45,00 | 203,65 | 17,85 % |
| NTAP | NTAP | 105,00 | 105,50 | 16,40 | 89,10 | 17,85 % |
| PHM | PHM | 105,00 | 108,14 | 19,00 | 89,14 | 17,79 % |
| ULTA | ULTA | 470,00 | 475,99 | 77,00 | 398,99 | 17,80 % |
| LVS | LVS | 47,50 | 48,34 | 7,95 | 40,39 | 17,60 % |
| MOS | MOS | 37,50 | 37,69 | 5,80 | 31,89 | 17,59 % |
| KBH | KBH | 50,00 | 52,78 | 10,20 | 42,58 | 17,43 % |
| VRTX | VRTX | 450,00 | 459,41 | 76,00 | 383,41 | 17,37 % |
| NTNX | NTNX | 75,00 | 76,96 | 13,00 | 63,96 | 17,26 % |
| GM | GM | 50,00 | 51,70 | 9,05 | 42,65 | 17,23 % |
| SMH | SMH | 270,00 | 279,42 | 49,05 | 230,37 | 17,20 % |
| NTES | NTES | 130,00 | 133,03 | 22,00 | 111,03 | 17,09 % |
| NKE | NKE | 75,00 | 76,27 | 12,15 | 64,12 | 16,97 % |
| QCOM | QCOM | 155,00 | 158,00 | 25,35 | 132,65 | 16,85 % |
| INTU | INTU | 780,00 | 783,59 | 116,00 | 667,59 | 16,84 % |
| ADI | ADI | 240,00 | 241,81 | 36,30 | 205,51 | 16,78 % |
| FANG | FANG | 135,00 | 136,50 | 20,90 | 115,60 | 16,78 % |
| ZM | ZM | 75,00 | 77,20 | 12,95 | 64,25 | 16,73 % |
| LYV | LYV | 145,00 | 147,39 | 23,10 | 124,29 | 16,66 % |
| CPNG | CPNG | 27,00 | 29,90 | 6,75 | 23,15 | 16,63 % |
| TMO | TMO | 410,00 | 418,70 | 67,00 | 351,70 | 16,58 % |
| COF | COF | 210,00 | 218,13 | 37,70 | 180,43 | 16,39 % |
| FI | FI | 170,00 | 173,31 | 27,20 | 146,11 | 16,35 % |
| CF | CF | 95,00 | 95,19 | 13,50 | 81,69 | 16,29 % |
| ADSK | ADSK | 310,00 | 314,82 | 48,20 | 266,62 | 16,27 % |
| AAPL | AAPL | 205,00 | 208,98 | 32,55 | 176,43 | 16,19 % |
| BBY | BBY | 70,00 | 70,51 | 10,25 | 60,26 | 16,16 % |
| ELV | ELV | 340,00 | 346,88 | 54,20 | 292,68 | 16,17 % |
| AXP | AXP | 320,00 | 322,73 | 46,85 | 275,88 | 15,99 % |
| BAC | BAC | 47,00 | 47,31 | 6,75 | 40,56 | 15,88 % |
| GPN | GPN | 80,00 | 80,08 | 11,00 | 69,08 | 15,81 % |
| MPC | MPC | 175,00 | 176,45 | 25,30 | 151,15 | 15,78 % |
| LEN | LEN | 105,00 | 109,22 | 18,50 | 90,72 | 15,74 % |
| OXY | OXY | 42,50 | 43,28 | 6,55 | 36,73 | 15,71 % |
| FDX | FDX | 230,00 | 235,09 | 35,90 | 199,19 | 15,47 % |
| STLD | STLD | 130,00 | 133,49 | 20,80 | 112,69 | 15,36 % |
| BX | BX | 150,00 | 152,99 | 22,90 | 130,09 | 15,30 % |
| DIS | DIS | 120,00 | 123,16 | 19,05 | 104,11 | 15,26 % |
| CI | CI | 310,00 | 313,63 | 44,50 | 269,13 | 15,19 % |
| DE | DE | 510,00 | 510,29 | 67,50 | 442,79 | 15,18 % |
| DHR | DHR | 195,00 | 199,63 | 30,20 | 169,43 | 15,09 % |
| DPZ | DPZ | 450,00 | 453,22 | 62,00 | 391,22 | 15,02 % |
| MMM | MMM | 150,00 | 151,84 | 21,40 | 130,44 | 15,00 % |
| IBM | IBM | 290,00 | 292,30 | 40,05 | 252,25 | 14,97 % |
| HCA | HCA | 370,00 | 378,98 | 57,00 | 321,98 | 14,91 % |
| TRGP | TRGP | 170,00 | 172,46 | 24,50 | 147,96 | 14,90 % |
| TXN | TXN | 210,00 | 213,14 | 30,35 | 182,79 | 14,89 % |
| GAP | GAP | 20,00 | 22,66 | 5,25 | 17,41 | 14,88 % |
| HLT | HLT | 270,00 | 270,85 | 35,50 | 235,35 | 14,72 % |
| CAT | CAT | 390,00 | 391,51 | 51,40 | 340,11 | 14,67 % |
| GS | GS | 700,00 | 710,93 | 100,00 | 610,93 | 14,58 % |
| IRM | IRM | 100,00 | 100,32 | 13,00 | 87,32 | 14,52 % |
| COP | COP | 92,50 | 92,55 | 11,75 | 80,80 | 14,48 % |
| CRWV | CRWV | 155,00 | 160,00 | 24,50 | 135,50 | 14,39 % |
| ETN | ETN | 350,00 | 358,49 | 52,50 | 305,99 | 14,38 % |
| STZ | STZ | 170,00 | 170,34 | 21,50 | 148,84 | 14,22 % |
| JCI | JCI | 105,00 | 105,98 | 14,00 | 91,98 | 14,16 % |
| CSGP | CSGP | 80,00 | 81,60 | 11,50 | 70,10 | 14,12 % |
| AZO | AZO | 3.700,00 | 3.790,64 | 548,00 | 3.242,64 | 14,10 % |
| HAS | HAS | 75,00 | 76,00 | 10,20 | 65,80 | 13,98 % |
| ACN | ACN | 300,00 | 300,54 | 37,30 | 263,24 | 13,96 % |
| PSX | PSX | 125,00 | 126,40 | 16,70 | 109,70 | 13,95 % |
| BSX | BSX | 100,00 | 103,83 | 16,00 | 87,83 | 13,86 % |
| TMUS | TMUS | 230,00 | 237,11 | 35,10 | 202,01 | 13,86 % |
| COST | COST | 980,00 | 988,44 | 127,30 | 861,14 | 13,80 % |
| EBAY | EBAY | 75,00 | 75,91 | 10,00 | 65,91 | 13,79 % |
| MAR | MAR | 270,00 | 278,40 | 41,00 | 237,40 | 13,73 % |
| MS | MS | 140,00 | 143,25 | 20,15 | 123,10 | 13,73 % |
| MRK | MRK | 80,00 | 80,88 | 10,50 | 70,38 | 13,67 % |
| NEE | NEE | 72,50 | 73,99 | 10,20 | 63,79 | 13,65 % |
| SLB | SLB | 32,50 | 34,95 | 6,35 | 28,60 | 13,64 % |
| PGR | PGR | 250,00 | 253,54 | 33,50 | 220,04 | 13,62 % |
| MSFT | MSFT | 490,00 | 497,52 | 66,20 | 431,32 | 13,60 % |
| ROST | ROST | 130,00 | 130,53 | 16,10 | 114,43 | 13,61 % |
| SBUX | SBUX | 90,00 | 93,37 | 14,15 | 79,22 | 13,61 % |
| EA | EA | 150,00 | 153,27 | 21,20 | 132,07 | 13,58 % |
| C | C | 85,00 | 87,40 | 12,55 | 74,85 | 13,56 % |
| VLO | VLO | 140,00 | 143,74 | 20,45 | 123,29 | 13,55 % |
| TSCO | TSCO | 55,00 | 56,54 | 8,10 | 48,44 | 13,54 % |
| WMT | WMT | 97,50 | 99,25 | 13,35 | 85,90 | 13,50 % |
| JPM | JPM | 290,00 | 291,65 | 36,05 | 255,60 | 13,46 % |
| V | V | 355,00 | 356,64 | 43,75 | 312,89 | 13,46 % |
| SCHW | SCHW | 90,00 | 92,34 | 13,00 | 79,34 | 13,44 % |
| AMGN | AMGN | 290,00 | 291,93 | 36,15 | 255,78 | 13,38 % |
| GILD | GILD | 110,00 | 111,52 | 14,45 | 97,07 | 13,32 % |
| CPRT | CPRT | 47,50 | 48,83 | 6,90 | 41,93 | 13,28 % |
| MCK | MCK | 720,00 | 735,33 | 99,00 | 636,33 | 13,15 % |
| A | A | 115,00 | 119,25 | 17,60 | 101,65 | 13,13 % |
| WFC | WFC | 80,00 | 82,13 | 11,40 | 70,73 | 13,11 % |
| EQIX | EQIX | 760,00 | 777,12 | 105,00 | 672,12 | 13,08 % |
| QQQ | QQQ | 550,00 | 551,80 | 65,30 | 486,50 | 13,05 % |
| RTX | RTX | 145,00 | 146,11 | 17,75 | 128,36 | 12,96 % |
| CAH | CAH | 165,00 | 167,63 | 21,50 | 146,13 | 12,91 % |
| MA | MA | 560,00 | 565,12 | 69,10 | 496,02 | 12,90 % |
| PM | PM | 180,00 | 181,20 | 21,70 | 159,50 | 12,85 % |
| ZTS | ZTS | 155,00 | 157,05 | 19,50 | 137,55 | 12,69 % |
| CVS | CVS | 65,00 | 66,68 | 8,90 | 57,78 | 12,50 % |
| DLR | DLR | 170,00 | 171,64 | 20,50 | 151,14 | 12,48 % |
| EW | EW | 75,00 | 76,69 | 10,00 | 66,69 | 12,46 % |
| SYK | SYK | 390,00 | 392,51 | 45,50 | 347,01 | 12,39 % |
| LOW | LOW | 220,00 | 224,99 | 29,20 | 195,79 | 12,37 % |
| TJX | TJX | 125,00 | 125,09 | 13,85 | 111,24 | 12,37 % |
| OKE | OKE | 80,00 | 80,30 | 9,10 | 71,20 | 12,36 % |
| CMI | CMI | 320,00 | 327,85 | 43,00 | 284,85 | 12,34 % |
| SYF | SYF | 67,50 | 69,70 | 9,60 | 60,10 | 12,31 % |
| HSY | HSY | 175,00 | 175,55 | 19,60 | 155,95 | 12,22 % |
| ORLY | ORLY | 92,00 | 92,79 | 10,80 | 81,99 | 12,21 % |
| BLK | BLK | 1.060,00 | 1.075,97 | 131,00 | 944,97 | 12,17 % |
| KR | KR | 70,00 | 71,45 | 9,05 | 62,40 | 12,18 % |
| COR | COR | 300,00 | 302,50 | 35,00 | 267,50 | 12,15 % |
| SHW | SHW | 340,00 | 346,29 | 43,00 | 303,29 | 12,10 % |
| MTB | MTB | 200,00 | 200,67 | 22,20 | 178,47 | 12,06 % |
| PLD | PLD | 105,00 | 106,33 | 12,60 | 93,73 | 12,02 % |
| TEVA | TEVA | 15,00 | 16,85 | 3,45 | 13,40 | 11,94 % |
| BK | BK | 92,50 | 93,25 | 10,60 | 82,65 | 11,92 % |
| MNST | MNST | 62,50 | 62,85 | 7,00 | 55,85 | 11,91 % |
| NOC | NOC | 500,00 | 507,92 | 61,10 | 446,82 | 11,90 % |
| BRK.B | BRK.B | 470,00 | 477,99 | 57,30 | 420,69 | 11,72 % |
| IWM | IWM | 215,00 | 219,73 | 27,27 | 192,46 | 11,71 % |
| UPS | UPS | 100,00 | 100,94 | 11,40 | 89,54 | 11,68 % |
| EOG | EOG | 115,00 | 119,61 | 16,60 | 103,01 | 11,64 % |
| HD | HD | 360,00 | 367,64 | 45,20 | 322,44 | 11,65 % |
| ABBV | ABBV | 185,00 | 187,63 | 21,90 | 165,73 | 11,63 % |
| DD | DD | 72,50 | 72,98 | 8,00 | 64,98 | 11,57 % |
| LMT | LMT | 460,00 | 469,06 | 56,80 | 412,26 | 11,58 % |
| PCAR | PCAR | 95,00 | 96,64 | 11,50 | 85,14 | 11,58 % |
| SPGI | SPGI | 530,00 | 530,18 | 55,10 | 475,08 | 11,56 % |
| ZBH | ZBH | 90,00 | 92,57 | 11,90 | 80,67 | 11,57 % |
| AMT | AMT | 220,00 | 220,02 | 22,80 | 197,22 | 11,55 % |
| BDX | BDX | 170,00 | 172,95 | 20,50 | 152,45 | 11,51 % |
| CSX | CSX | 32,50 | 33,05 | 3,90 | 29,15 | 11,49 % |
| PNC | PNC | 195,00 | 196,25 | 21,30 | 174,95 | 11,46 % |
| ADM | ADM | 52,50 | 54,52 | 7,40 | 47,12 | 11,42 % |
| ALL | ALL | 190,00 | 194,54 | 24,00 | 170,54 | 11,41 % |
| APD | APD | 280,00 | 289,02 | 37,50 | 251,52 | 11,32 % |
| CSCO | CSCO | 67,50 | 68,84 | 8,15 | 60,69 | 11,22 % |
| DOW | DOW | 25,00 | 27,48 | 5,00 | 22,48 | 11,21 % |
| GLW | GLW | 50,00 | 52,38 | 7,40 | 44,98 | 11,16 % |
| AIG | AIG | 82,50 | 83,03 | 8,80 | 74,23 | 11,14 % |
| PPG | PPG | 115,00 | 115,46 | 11,80 | 103,66 | 10,94 % |
| XOM | XOM | 110,00 | 111,11 | 11,90 | 99,21 | 10,88 % |
| LYB | LYB | 60,00 | 60,73 | 6,60 | 54,13 | 10,84 % |
| DRI | DRI | 210,00 | 216,02 | 26,50 | 189,52 | 10,81 % |
| CTAS | CTAS | 210,00 | 217,54 | 28,00 | 189,54 | 10,79 % |
| USB | USB | 47,50 | 47,78 | 4,90 | 42,88 | 10,77 % |
| EMR | EMR | 135,00 | 138,40 | 16,50 | 121,90 | 10,75 % |
| CARR | CARR | 72,50 | 74,64 | 9,10 | 65,54 | 10,62 % |
| NSC | NSC | 250,00 | 259,99 | 34,00 | 225,99 | 10,62 % |
| FIS | FIS | 80,00 | 80,84 | 8,50 | 72,34 | 10,59 % |
| SPY | SPY | 620,00 | 620,02 | 59,39 | 560,63 | 10,59 % |
| HON | HON | 230,00 | 239,35 | 31,30 | 208,05 | 10,55 % |
| KVUE | KVUE | 20,00 | 20,90 | 2,78 | 18,12 | 10,38 % |
| ABT | ABT | 130,00 | 133,70 | 15,90 | 117,80 | 10,36 % |
| MCD | MCD | 290,00 | 293,53 | 30,75 | 262,78 | 10,36 % |
| SU | SU | 37,00 | 37,83 | 4,30 | 33,53 | 10,35 % |
| UNP | UNP | 230,00 | 235,35 | 26,70 | 208,65 | 10,23 % |
| SPG | SPG | 165,00 | 165,04 | 15,20 | 149,84 | 10,12 % |
| ICE | ICE | 180,00 | 183,09 | 19,50 | 163,59 | 10,03 % |
| PAYX | PAYX | 145,00 | 145,40 | 13,50 | 131,90 | 9,93 % |
| LIN | LIN | 460,00 | 469,59 | 51,10 | 418,49 | 9,92 % |
| BP | BP | 30,00 | 30,25 | 2,95 | 27,30 | 9,89 % |
| CB | CB | 270,00 | 279,97 | 34,20 | 245,77 | 9,86 % |
| PG | PG | 160,00 | 160,29 | 14,65 | 145,64 | 9,86 % |
| IFF | IFF | 72,50 | 75,00 | 9,00 | 66,00 | 9,85 % |
| NDAQ | NDAQ | 90,00 | 90,55 | 8,60 | 81,95 | 9,82 % |
| CTSH | CTSH | 80,00 | 80,46 | 7,60 | 72,86 | 9,80 % |
| MET | MET | 77,50 | 79,18 | 8,60 | 70,58 | 9,80 % |
| GD | GD | 290,00 | 294,65 | 30,50 | 264,15 | 9,79 % |
| PRU | PRU | 105,00 | 106,45 | 10,80 | 95,65 | 9,78 % |
| CVX | CVX | 145,00 | 147,40 | 15,15 | 132,25 | 9,64 % |
| HPQ | HPQ | 25,00 | 25,34 | 2,54 | 22,80 | 9,65 % |
| ADP | ADP | 300,00 | 308,40 | 34,50 | 273,90 | 9,53 % |
| PEP | PEP | 130,00 | 134,30 | 15,60 | 118,70 | 9,52 % |
| YUM | YUM | 150,00 | 150,36 | 13,40 | 136,96 | 9,52 % |
| BHP | BHP | 47,50 | 49,39 | 6,00 | 43,39 | 9,47 % |
| CME | CME | 280,00 | 282,55 | 26,50 | 256,05 | 9,35 % |
| BMY | BMY | 45,00 | 46,55 | 5,35 | 41,20 | 9,22 % |
| WMB | WMB | 55,00 | 58,48 | 8,10 | 50,38 | 9,17 % |
| HPE | HPE | 20,00 | 20,82 | 2,49 | 18,33 | 9,11 % |
| STT | STT | 105,00 | 109,76 | 13,50 | 96,26 | 9,08 % |
| JNJ | JNJ | 155,00 | 155,27 | 13,15 | 142,12 | 9,06 % |
| WM | WM | 220,00 | 226,92 | 25,20 | 201,72 | 9,06 % |
| KO | KO | 70,00 | 71,01 | 6,80 | 64,21 | 9,02 % |
| KMI | KMI | 27,00 | 28,30 | 3,50 | 24,80 | 8,87 % |
| BALL | BALL | 57,50 | 58,41 | 5,50 | 52,91 | 8,68 % |
| XLE | XLE | 86,00 | 86,19 | 7,05 | 79,14 | 8,67 % |
| HSBC | HSBC | 60,00 | 60,93 | 5,70 | 55,23 | 8,64 % |
| DVN | DVN | 32,50 | 32,68 | 2,74 | 29,94 | 8,55 % |
| CCI | CCI | 100,00 | 101,85 | 9,70 | 92,15 | 8,52 % |
| IP | IP | 47,50 | 49,87 | 6,10 | 43,77 | 8,52 % |
| BTI | BTI | 47,00 | 48,66 | 5,30 | 43,36 | 8,39 % |
| PBR | PBR | 12,00 | 12,82 | 1,75 | 11,07 | 8,40 % |
| D | D | 55,00 | 56,44 | 5,60 | 50,84 | 8,18 % |
| BUD | BUD | 67,50 | 68,57 | 6,10 | 62,47 | 8,05 % |
| EXC | EXC | 42,00 | 43,18 | 4,30 | 38,88 | 8,02 % |
| AFL | AFL | 100,00 | 102,88 | 10,30 | 92,58 | 8,01 % |
| MO | MO | 60,00 | 60,20 | 4,65 | 55,55 | 8,01 % |
| SHEL | SHEL | 67,50 | 69,82 | 7,20 | 62,62 | 7,79 % |
| WOLF | WOLF | 2,00 | 2,37 | 0,51 | 1,86 | 7,53 % |
| CL | CL | 90,00 | 93,33 | 9,60 | 83,73 | 7,49 % |
| DUK | DUK | 115,00 | 117,29 | 10,30 | 106,99 | 7,49 % |
| SO | SO | 90,00 | 91,66 | 7,90 | 83,76 | 7,45 % |
| MPW | MPW | 4,00 | 4,23 | 0,50 | 3,73 | 7,24 % |
| MDT | MDT | 87,50 | 87,67 | 6,00 | 81,67 | 7,14 % |
| KDP | KDP | 32,00 | 33,78 | 3,90 | 29,88 | 7,10 % |
| B | B | 20,00 | 21,63 | 2,95 | 18,68 | 7,07 % |
| KMB | KMB | 130,00 | 131,65 | 10,00 | 121,65 | 6,86 % |
| VZ | VZ | 42,00 | 42,85 | 3,55 | 39,30 | 6,87 % |
| ZIM | ZIM | 15,00 | 15,87 | 1,83 | 14,04 | 6,84 % |
| TGNA | TGNA | 15,00 | 16,75 | 2,70 | 14,05 | 6,76 % |
| MDLZ | MDLZ | 67,50 | 68,88 | 5,60 | 63,28 | 6,67 % |
| PFE | PFE | 25,00 | 25,23 | 1,79 | 23,44 | 6,66 % |
| TFC | TFC | 45,00 | 45,16 | 2,93 | 42,23 | 6,56 % |
| TSN | TSN | 55,00 | 55,75 | 4,00 | 51,75 | 6,28 % |
| TROW | TROW | 95,00 | 98,90 | 9,50 | 89,40 | 6,26 % |
| MKC | MKC | 70,00 | 73,39 | 7,50 | 65,89 | 6,24 % |
| RIO | RIO | 57,50 | 57,70 | 3,50 | 54,20 | 6,09 % |
| CMCSA | CMCSA | 35,00 | 35,43 | 2,43 | 33,00 | 6,06 % |
| SYY | SYY | 75,00 | 76,71 | 6,00 | 70,71 | 6,07 % |
| GIS | GIS | 50,00 | 51,84 | 4,60 | 47,24 | 5,84 % |
| KHC | KHC | 25,00 | 26,15 | 2,52 | 23,63 | 5,80 % |
| HAL | HAL | 20,00 | 20,93 | 2,01 | 18,92 | 5,71 % |
| BKR | BKR | 37,00 | 39,09 | 4,00 | 35,09 | 5,44 % |
| FITB | FITB | 42,00 | 43,07 | 3,20 | 39,87 | 5,34 % |
| O | O | 57,50 | 57,53 | 2,70 | 54,83 | 4,87 % |
| FAST | FAST | 40,00 | 42,47 | 4,30 | 38,17 | 4,79 % |
| AEP | AEP | 100,00 | 103,98 | 8,50 | 95,48 | 4,73 % |
| BAX | BAX | 27,50 | 29,69 | 3,10 | 26,59 | 3,42 % |
| OGN | OGN | 7,50 | 9,77 | 2,50 | 7,27 | 3,16 % |
| GEL | GEL | 15,00 | 17,41 | 2,80 | 14,61 | 2,67 % |
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.