In the Money Covered Calls for 12/11/2020 - 6 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 |
|---|---|---|---|---|---|---|
| GameStop Corp. | GME | 16,00 | 16,12 | 1,98 | 14,14 | 13,15 % |
| AURORA CANNABIS INC. | ACB | 11,00 | 11,22 | 1,47 | 9,75 | 12,82 % |
| AMC Entertainment Holdings Inc | AMC | 3,50 | 3,63 | 0,43 | 3,20 | 9,38 % |
| Cloudera Inc | CLDR | 11,50 | 11,59 | 1,02 | 10,57 | 8,80 % |
| Blink Charging Co | BLNK | 22,50 | 22,70 | 2,00 | 20,70 | 8,70 % |
| Moderna Inc | MRNA | 155,00 | 157,27 | 14,00 | 143,27 | 8,19 % |
| Nio Inc - ADR | NIO | 45,00 | 45,34 | 3,35 | 41,99 | 7,17 % |
| Opko Health Inc. | OPK | 4,50 | 4,62 | 0,40 | 4,22 | 6,64 % |
| Novavax, Inc. | NVAX | 129,00 | 129,12 | 8,05 | 121,07 | 6,55 % |
| Pfizer Inc. | PFE | 40,00 | 40,10 | 2,49 | 37,61 | 6,35 % |
| Inovio Pharmaceuticals Inc | INO | 12,00 | 12,50 | 1,20 | 11,30 | 6,19 % |
| Dave & Buster's Entertainment Inc | PLAY | 26,00 | 26,34 | 1,85 | 24,49 | 6,17 % |
| Crispr Therapeutics AG | CRSP | 140,00 | 140,44 | 7,80 | 132,64 | 5,55 % |
| Chewy Inc | CHWY | 72,50 | 72,65 | 3,95 | 68,70 | 5,53 % |
| Docusign Inc | DOCU | 230,00 | 231,01 | 12,20 | 218,81 | 5,11 % |
| Coupa Software Inc | COUP | 317,50 | 319,08 | 16,90 | 302,18 | 5,07 % |
| Mongodb Inc | MDB | 270,00 | 271,58 | 14,50 | 257,08 | 5,03 % |
| Overstock.com Inc | OSTK | 62,50 | 62,90 | 3,30 | 59,60 | 4,87 % |
| Cronos Group Inc. | CRON | 8,50 | 8,79 | 0,67 | 8,12 | 4,68 % |
| ProShares Ultra VIX Short-Term Futures ETF | UVXY | 11,00 | 11,33 | 0,82 | 10,51 | 4,66 % |
| American Airlines Group Inc | AAL | 16,00 | 16,08 | 0,78 | 15,30 | 4,58 % |
| Direxion Daily Junior Gold Miners Index Bull 3X Shares | JNUG | 109,50 | 109,74 | 5,00 | 104,74 | 4,54 % |
| Direxion Daily S&P Biotech Bull 3X Shares | LABU | 87,50 | 87,71 | 3,80 | 83,91 | 4,28 % |
| APHRIA INC | APHA | 8,00 | 8,42 | 0,74 | 7,68 | 4,17 % |
| Fossil Group Inc | FOSL | 11,00 | 11,21 | 0,65 | 10,56 | 4,17 % |
| Eastman Kodak Company | KODK | 7,00 | 7,22 | 0,50 | 6,72 | 4,17 % |
| Direxion Daily Gold Miners Bull 3X Shares | NUGT | 67,00 | 67,34 | 3,00 | 64,34 | 4,14 % |
| Penn National Gaming, Inc | PENN | 71,50 | 71,67 | 3,00 | 68,67 | 4,12 % |
| Peloton Interactive Inc | PTON | 116,00 | 116,20 | 4,75 | 111,45 | 4,08 % |
| Lululemon Athletica Inc | LULU | 375,00 | 375,41 | 15,05 | 360,36 | 4,06 % |
| Fastly Inc | FSLY | 82,50 | 82,81 | 3,50 | 79,31 | 4,02 % |
| Canopy Growth Corporation | CGC | 28,00 | 28,60 | 1,67 | 26,93 | 3,97 % |
| Bed Bath & Beyond Inc. | BBBY | 19,50 | 19,56 | 0,80 | 18,76 | 3,94 % |
| Ciena Corporation | CIEN | 46,50 | 46,52 | 1,78 | 44,74 | 3,93 % |
| Continental Resources, Inc. | CLR | 16,00 | 16,05 | 0,65 | 15,40 | 3,90 % |
| GoPro Inc | GPRO | 8,00 | 8,12 | 0,42 | 7,70 | 3,90 % |
| Plug Power Inc | PLUG | 23,00 | 23,84 | 1,70 | 22,14 | 3,88 % |
| Direxion Energy Bull 3X Shares | ERX | 14,50 | 14,68 | 0,70 | 13,98 | 3,72 % |
| Nordstrom, Inc. | JWN | 29,00 | 29,52 | 1,55 | 27,97 | 3,68 % |
| Marvell Technology Group Ltd. | MRVL | 45,00 | 45,42 | 2,00 | 43,42 | 3,64 % |
| Direxion Daily Gold Miners Bear 3X Shares | DUST | 21,00 | 21,18 | 0,91 | 20,27 | 3,60 % |
| Norwegian Cruise Line Holdings Ltd | NCLH | 25,00 | 25,42 | 1,29 | 24,13 | 3,61 % |
| Carvana Co | CVNA | 227,50 | 227,91 | 8,25 | 219,66 | 3,57 % |
| Direxion Daily Junior Gold Miners Index Bear 3X Shares | JDST | 11,00 | 11,27 | 0,65 | 10,62 | 3,58 % |
| Macy's Inc | M | 11,00 | 11,23 | 0,61 | 10,62 | 3,58 % |
| Pinduoduo Inc - ADR | PDD | 145,00 | 145,16 | 5,15 | 140,01 | 3,56 % |
| Kohl's Corporation | KSS | 38,50 | 38,64 | 1,45 | 37,19 | 3,52 % |
| Direxion Daily Small Cap Bear 3X Shares | TZA | 8,50 | 8,56 | 0,35 | 8,21 | 3,53 % |
| Direxion Daily Brazil Bull 3X Shares | BRZU | 106,00 | 106,02 | 3,60 | 102,42 | 3,50 % |
| Camping World Holdings Inc | CWH | 30,00 | 30,21 | 1,20 | 29,01 | 3,41 % |
| Terra Nova Holding Ltd (Bermuda) | TNA | 54,00 | 54,61 | 2,39 | 52,22 | 3,41 % |
| Carnival Corp | CCL | 22,00 | 22,88 | 1,60 | 21,28 | 3,38 % |
| Direxion Daily Financial Bull 3X Shares | FAS | 55,00 | 55,01 | 1,81 | 53,20 | 3,38 % |
| Halliburton Company | HAL | 18,00 | 18,02 | 0,60 | 17,42 | 3,33 % |
| Caesars Entertainment Inc | CZR | 71,00 | 71,15 | 2,42 | 68,73 | 3,30 % |
| Lumber Liquidators Holdings Inc | LL | 28,50 | 28,75 | 1,15 | 27,60 | 3,26 % |
| ProShares UltraPro QQQ | TQQQ | 165,00 | 165,50 | 5,70 | 159,80 | 3,25 % |
| Applied Optoelectronics Inc | AAOI | 8,00 | 8,20 | 0,45 | 7,75 | 3,23 % |
| First Majestic Silver Corp. | AG | 11,00 | 11,02 | 0,36 | 10,66 | 3,19 % |
| 3D Systems Corporation | DDD | 10,00 | 10,14 | 0,45 | 9,69 | 3,20 % |
| Editas Medicine Inc | EDIT | 33,00 | 33,23 | 1,25 | 31,98 | 3,19 % |
| Beyond Meat Inc | BYND | 139,00 | 139,35 | 4,60 | 134,75 | 3,15 % |
| Fluor Corporation (NEW) | FLR | 17,00 | 17,98 | 1,50 | 16,48 | 3,16 % |
| Canadian Solar Inc. | CSIQ | 40,00 | 40,39 | 1,60 | 38,79 | 3,12 % |
| Occidental Petroleum Corporation | OXY | 16,00 | 16,39 | 0,87 | 15,52 | 3,09 % |
| Alcoa Corp | AA | 22,00 | 22,03 | 0,68 | 21,35 | 3,04 % |
| Abercrombie & Fitch Co. | ANF | 21,00 | 21,14 | 0,75 | 20,39 | 2,99 % |
| First Solar, Inc. | FSLR | 88,50 | 88,83 | 2,84 | 85,99 | 2,92 % |
| Hess Corp. | HES | 51,00 | 51,01 | 1,46 | 49,55 | 2,93 % |
| Marathon Petroleum Corp | MPC | 41,00 | 41,01 | 1,15 | 39,86 | 2,86 % |
| Constellium SE | CSTM | 13,00 | 13,04 | 0,40 | 12,64 | 2,85 % |
| Pinterest Inc | PINS | 69,00 | 69,69 | 2,59 | 67,10 | 2,83 % |
| Groupon Inc | GRPN | 31,00 | 31,86 | 1,70 | 30,16 | 2,79 % |
| Direxion Daily China Bull 3x Shares | YINN | 20,00 | 20,26 | 0,80 | 19,46 | 2,77 % |
| Alliance Data Systems Corporation | ADS | 82,00 | 82,46 | 2,65 | 79,81 | 2,74 % |
| Capri Holdings Ltd | CPRI | 38,50 | 38,79 | 1,32 | 37,47 | 2,75 % |
| Phillips 66 | PSX | 65,00 | 65,02 | 1,75 | 63,27 | 2,73 % |
| Crowdstrike Holdings Inc | CRWD | 160,00 | 161,17 | 5,40 | 155,77 | 2,72 % |
| Adobe Inc | ADBE | 482,50 | 484,65 | 14,85 | 469,80 | 2,70 % |
| Ambarella Inc | AMBA | 88,00 | 88,49 | 2,80 | 85,69 | 2,70 % |
| Boeing Co | BA | 235,00 | 237,35 | 8,50 | 228,85 | 2,69 % |
| Energy Transfer LP | ET | 6,50 | 6,54 | 0,21 | 6,33 | 2,69 % |
| Gap Inc | GPS | 21,00 | 21,20 | 0,75 | 20,45 | 2,69 % |
| Pioneer Natural Resources Co | PXD | 105,00 | 105,36 | 3,10 | 102,26 | 2,68 % |
| Campbell Soup Company | CPB | 48,50 | 48,74 | 1,50 | 47,24 | 2,67 % |
| Devon Energy Corp | DVN | 15,00 | 15,31 | 0,70 | 14,61 | 2,67 % |
| SPDR S&P Oil & Gas Explore & Prod. (ETF) | XOP | 56,00 | 56,30 | 1,76 | 54,54 | 2,68 % |
| EOG Resources Inc | EOG | 48,00 | 48,17 | 1,41 | 46,76 | 2,65 % |
| Broadcom Inc | AVGO | 397,50 | 399,79 | 12,50 | 387,29 | 2,64 % |
| BlackBerry Ltd | BB | 7,00 | 7,46 | 0,64 | 6,82 | 2,64 % |
| DISH Network Corp | DISH | 37,00 | 37,18 | 1,13 | 36,05 | 2,64 % |
| Petroleo Brasileiro SA Petrobras (ADR) | PBR | 10,50 | 10,56 | 0,33 | 10,23 | 2,64 % |
| LYFT Inc | LYFT | 42,50 | 43,10 | 1,68 | 41,42 | 2,61 % |
| iPath Series B S&P 500 VIX Short-Term Futures ETN | VXX | 17,00 | 17,41 | 0,84 | 16,57 | 2,61 % |
| Cree, Inc. | CREE | 91,50 | 91,76 | 2,55 | 89,21 | 2,57 % |
| iRobot Corporation | IRBT | 78,00 | 78,10 | 2,05 | 76,05 | 2,56 % |
| Marathon Oil Corporation | MRO | 6,00 | 6,18 | 0,33 | 5,85 | 2,56 % |
| Ultra DJ-AIG Crude Oil ProShares | UCO | 32,00 | 32,49 | 1,29 | 31,20 | 2,56 % |
| ConocoPhillips | COP | 41,00 | 41,20 | 1,21 | 39,99 | 2,53 % |
| Expedia Group Inc | EXPE | 127,00 | 127,45 | 3,55 | 123,90 | 2,50 % |
| Coty Inc | COTY | 7,00 | 7,53 | 0,70 | 6,83 | 2,49 % |
| Guggenheim Solar ETF | TAN | 81,00 | 81,13 | 2,10 | 79,03 | 2,49 % |
| Advanced Micro Devices, Inc. | AMD | 92,00 | 92,31 | 2,52 | 89,79 | 2,46 % |
| Match Group Inc | MTCH | 140,00 | 140,13 | 3,50 | 136,63 | 2,47 % |
| Etsy Inc | ETSY | 152,50 | 154,74 | 5,85 | 148,89 | 2,42 % |
| Canada Goose Holdings inc. | GOOS | 32,00 | 32,15 | 0,91 | 31,24 | 2,43 % |
| AutoZone, Inc. | AZO | 1.152,50 | 1.153,14 | 27,70 | 1.125,44 | 2,40 % |
| L Brands Inc | LB | 38,00 | 38,36 | 1,25 | 37,11 | 2,40 % |
| JD.Com Inc(ADR) | JD | 86,00 | 86,27 | 2,25 | 84,02 | 2,36 % |
| EXACT Sciences Corporation | EXAS | 130,00 | 130,73 | 3,70 | 127,03 | 2,34 % |
| Okta Inc | OKTA | 240,00 | 242,23 | 7,70 | 234,53 | 2,33 % |
| Energy Select Sector SPDR (ETF) | XLE | 38,50 | 38,54 | 0,92 | 37,62 | 2,34 % |
| Align Technology, Inc. | ALGN | 510,00 | 511,87 | 13,20 | 498,67 | 2,27 % |
| Apache Corporation | APA | 13,00 | 13,74 | 1,03 | 12,71 | 2,28 % |
| Infinera Corp. | INFN | 8,50 | 8,56 | 0,25 | 8,31 | 2,29 % |
| Hecla Mining Company | HL | 5,00 | 5,08 | 0,19 | 4,89 | 2,25 % |
| ACADIA Pharmaceuticals Inc. | ACAD | 53,00 | 53,29 | 1,45 | 51,84 | 2,24 % |
| Mosaic Co | MOS | 21,00 | 21,22 | 0,68 | 20,54 | 2,24 % |
| General Motors Company | GM | 44,00 | 44,11 | 1,06 | 43,05 | 2,21 % |
| Direxion Daily S&P Biotech Bear 3X Shares | LABD | 30,00 | 30,90 | 1,55 | 29,35 | 2,21 % |
| Papa John's Int'l, Inc. | PZZA | 81,00 | 81,06 | 1,80 | 79,26 | 2,20 % |
| Concho Resources Inc | CXO | 59,50 | 59,98 | 1,75 | 58,23 | 2,18 % |
| Foot Locker, Inc. | FL | 40,50 | 40,82 | 1,18 | 39,64 | 2,17 % |
| ONEOK, Inc. | OKE | 38,00 | 38,50 | 1,30 | 37,20 | 2,15 % |
| General Electric Company | GE | 10,50 | 10,60 | 0,32 | 10,28 | 2,14 % |
| Mercadolibre Inc | MELI | 1.555,00 | 1.560,00 | 37,50 | 1.522,50 | 2,13 % |
| Atlassian Corporation PLC | TEAM | 225,00 | 226,19 | 5,90 | 220,29 | 2,14 % |
| Lennar Corporation | LEN | 75,00 | 75,41 | 1,95 | 73,46 | 2,10 % |
| Marriott International Inc | MAR | 132,00 | 132,38 | 3,10 | 129,28 | 2,10 % |
| PulteGroup, Inc. | PHM | 43,00 | 43,16 | 1,05 | 42,11 | 2,11 % |
| Direxion Technology Bear 3X Shares | TECS | 10,00 | 10,04 | 0,25 | 9,79 | 2,09 % |
| ProShares Trust | UPRO | 71,50 | 71,83 | 1,80 | 70,03 | 2,10 % |
| CF Industries Holdings, Inc. | CF | 38,00 | 38,13 | 0,90 | 37,23 | 2,07 % |
| IQIYI Inc | IQ | 22,50 | 22,84 | 0,79 | 22,05 | 2,06 % |
| Capital One Financial Corp. | COF | 91,00 | 91,29 | 2,12 | 89,17 | 2,05 % |
| Cameco Corp (USA) | CCJ | 10,00 | 10,09 | 0,29 | 9,80 | 2,04 % |
| Clovis Oncology Inc | CLVS | 5,00 | 5,42 | 0,52 | 4,90 | 2,04 % |
| Nokia Oyj (ADR) | NOK | 4,00 | 4,02 | 0,10 | 3,92 | 2,04 % |
| NVIDIA Corporation | NVDA | 535,00 | 536,12 | 11,65 | 524,47 | 2,01 % |
| American Eagle Outfitters Inc | AEO | 18,50 | 18,89 | 0,75 | 18,14 | 1,98 % |
| Harley-Davidson Inc | HOG | 39,00 | 39,50 | 1,25 | 38,25 | 1,96 % |
| Lumentum Holdings Inc | LITE | 87,50 | 87,96 | 2,15 | 85,81 | 1,97 % |
| Exxon Mobil Corporation | XOM | 40,00 | 40,23 | 1,00 | 39,23 | 1,98 % |
| Netflix Inc | NFLX | 497,50 | 497,72 | 9,80 | 487,92 | 1,96 % |
| Nutanix Inc | NTNX | 27,50 | 27,96 | 0,99 | 26,97 | 1,97 % |
| Freeport-McMoRan Inc | FCX | 24,00 | 24,38 | 0,84 | 23,54 | 1,95 % |
| ON Semiconductor Corp | ON | 29,00 | 29,10 | 0,65 | 28,45 | 1,93 % |
| Oracle Corporation | ORCL | 59,00 | 59,28 | 1,40 | 57,88 | 1,94 % |
| FedEx Corporation | FDX | 292,50 | 292,70 | 5,70 | 287,00 | 1,92 % |
| Baidu Inc (ADR) | BIDU | 144,00 | 144,12 | 2,81 | 141,31 | 1,90 % |
| Five Below Inc | FIVE | 162,50 | 162,85 | 3,40 | 159,45 | 1,91 % |
| Olin Corporation | OLN | 21,50 | 21,90 | 0,80 | 21,10 | 1,90 % |
| Barrick Gold Corp (USA) | GOLD | 23,50 | 23,61 | 0,54 | 23,07 | 1,86 % |
| Applied Materials, Inc. | AMAT | 86,00 | 86,12 | 1,67 | 84,45 | 1,84 % |
| Citigroup Inc | C | 56,50 | 56,59 | 1,11 | 55,48 | 1,84 % |
| Mattel Inc | MAT | 15,50 | 15,57 | 0,35 | 15,22 | 1,84 % |
| Booking Holdings Inc | BKNG | 2.095,00 | 2.097,40 | 40,00 | 2.057,40 | 1,83 % |
| HCA Healthcare Inc | HCA | 152,50 | 152,76 | 3,00 | 149,76 | 1,83 % |
| Cyberark Software Ltd | CYBR | 114,00 | 114,52 | 2,55 | 111,97 | 1,82 % |
| Las Vegas Sands Corp. | LVS | 58,00 | 58,69 | 1,73 | 56,96 | 1,83 % |
| LyondellBasell Industries NV | LYB | 85,00 | 85,65 | 2,15 | 83,50 | 1,80 % |
| Cleveland-Cliffs Inc | CLF | 11,50 | 11,99 | 0,69 | 11,30 | 1,77 % |
| Microchip Technology Inc. | MCHP | 138,00 | 138,51 | 2,90 | 135,61 | 1,76 % |
| Micron Technology, Inc. | MU | 69,00 | 69,90 | 2,10 | 67,80 | 1,77 % |
| Newmont Corporation | NEM | 59,50 | 59,52 | 1,06 | 58,46 | 1,78 % |
| Delta Air Lines, Inc. | DAL | 42,00 | 42,96 | 1,69 | 41,27 | 1,77 % |
| Fiserv Inc | FISV | 116,00 | 116,04 | 2,05 | 113,99 | 1,76 % |
| NetEase Inc (ADR) | NTES | 87,50 | 87,83 | 1,85 | 85,98 | 1,77 % |
| BP plc (ADR) | BP | 21,00 | 21,37 | 0,73 | 20,64 | 1,74 % |
| D. R. Horton Inc | DHI | 72,00 | 72,36 | 1,60 | 70,76 | 1,75 % |
| KLA Corp | KLAC | 257,50 | 257,66 | 4,60 | 253,06 | 1,75 % |
| Lam Research Corporation | LRCX | 482,50 | 484,07 | 9,90 | 474,17 | 1,76 % |
| ProShares VIX Short-Term Futures ETF | VIXY | 14,00 | 14,26 | 0,50 | 13,76 | 1,74 % |
| Alibaba Group Holding Ltd - ADR | BABA | 265,00 | 266,91 | 6,40 | 260,51 | 1,72 % |
| Centene Corp | CNC | 63,50 | 63,68 | 1,26 | 62,42 | 1,73 % |
| Momo Inc (ADR) | MOMO | 13,50 | 13,82 | 0,55 | 13,27 | 1,73 % |
| ArcelorMittal SA (ADR) | MT | 20,00 | 20,40 | 0,74 | 19,66 | 1,73 % |
| Bausch Health Companies Inc | BHC | 19,00 | 19,24 | 0,56 | 18,68 | 1,71 % |
| MGM Resorts International | MGM | 29,00 | 29,92 | 1,41 | 28,51 | 1,72 % |
| Hasbro, Inc. | HAS | 92,50 | 92,65 | 1,70 | 90,95 | 1,70 % |
| American Express Company | AXP | 123,00 | 123,11 | 2,13 | 120,98 | 1,67 % |
| Burlington Stores Inc | BURL | 227,50 | 229,25 | 5,50 | 223,75 | 1,68 % |
| Chevron Corporation | CVX | 89,00 | 89,84 | 2,31 | 87,53 | 1,68 % |
| ProShares Short VIX Short-Term Futures ETF | SVXY | 41,00 | 41,08 | 0,76 | 40,32 | 1,69 % |
| Nektar Therapeutics | NKTR | 17,00 | 17,07 | 0,35 | 16,72 | 1,67 % |
| PG&E Corporation | PCG | 12,50 | 12,60 | 0,30 | 12,29 | 1,67 % |
| Dow Inc | DOW | 53,00 | 53,60 | 1,46 | 52,14 | 1,65 % |
| Facebook Inc | FB | 280,00 | 281,69 | 6,25 | 275,44 | 1,66 % |
| National-Oilwell Varco, Inc. | NOV | 13,00 | 13,44 | 0,65 | 12,79 | 1,64 % |
| DuPont de Nemours Inc | DD | 64,00 | 64,18 | 1,20 | 62,98 | 1,62 % |
| eBay Inc | EBAY | 50,00 | 50,28 | 1,08 | 49,20 | 1,63 % |
| Enterprise Products Partners L.P. | EPD | 20,00 | 20,11 | 0,43 | 19,68 | 1,63 % |
| Cheniere Energy, Inc. | LNG | 58,00 | 58,32 | 1,25 | 57,07 | 1,63 % |
| ProShares UltraPro Short QQQ | SQQQ | 16,00 | 16,86 | 1,12 | 15,74 | 1,62 % |
| Autodesk, Inc. | ADSK | 275,00 | 277,34 | 6,65 | 270,69 | 1,59 % |
| Amazon.com, Inc. | AMZN | 3.185,00 | 3.188,66 | 53,55 | 3.135,11 | 1,59 % |
| Cummins Inc. | CMI | 220,00 | 220,25 | 3,70 | 216,55 | 1,59 % |
| Discover Financial Services | DFS | 80,00 | 80,84 | 2,10 | 78,74 | 1,60 % |
| HollyFrontier Corp | HFC | 26,00 | 26,89 | 1,30 | 25,59 | 1,60 % |
| HUYA Inc - ADR | HUYA | 19,00 | 19,40 | 0,70 | 18,70 | 1,60 % |
| NetApp Inc. | NTAP | 58,00 | 58,49 | 1,40 | 57,09 | 1,59 % |
| QUALCOMM, Inc. | QCOM | 149,00 | 149,85 | 3,20 | 146,65 | 1,60 % |
| Paypal Holdings Inc | PYPL | 212,50 | 214,68 | 5,50 | 209,18 | 1,59 % |
| Molson Coors Beverage Co | TAP | 46,50 | 46,67 | 0,90 | 45,77 | 1,59 % |
| Costco Wholesale Corporation | COST | 372,50 | 374,06 | 7,35 | 366,71 | 1,58 % |
| Alpha Pro Tech, Ltd. | APT | 12,00 | 12,28 | 0,46 | 11,81 | 1,57 % |
| Dropbox Inc | DBX | 20,00 | 20,24 | 0,55 | 19,69 | 1,57 % |
| Electronic Arts Inc. | EA | 128,00 | 128,38 | 2,35 | 126,03 | 1,56 % |
| F5 Networks, Inc. | FFIV | 162,50 | 162,64 | 2,65 | 159,99 | 1,57 % |
| Eli Lilly And Co | LLY | 144,00 | 144,10 | 2,33 | 141,77 | 1,57 % |
| Best Buy Co Inc | BBY | 106,00 | 106,53 | 2,14 | 104,39 | 1,54 % |
| Chipotle Mexican Grill, Inc. | CMG | 1.307,50 | 1.308,10 | 20,40 | 1.287,70 | 1,54 % |
| Deere & Company | DE | 252,50 | 252,61 | 3,95 | 248,66 | 1,54 % |
| Dicks Sporting Goods Inc | DKS | 56,50 | 57,00 | 1,35 | 55,65 | 1,53 % |
| Liberty Global Inc | LBTYK | 23,50 | 23,55 | 0,40 | 23,15 | 1,53 % |
| ProShares UltraShort S&P500 (ETF) | SDS | 13,00 | 13,04 | 0,24 | 12,80 | 1,52 % |
| Activision Blizzard, Inc. | ATVI | 78,50 | 78,79 | 1,45 | 77,34 | 1,50 % |
| Anheuser Busch Inbev NV (ADR) | BUD | 68,50 | 68,90 | 1,41 | 67,49 | 1,50 % |
| Cirrus Logic, Inc. | CRUS | 79,00 | 79,68 | 1,85 | 77,83 | 1,50 % |
| Intel Corporation | INTC | 51,00 | 51,02 | 0,78 | 50,24 | 1,51 % |
| Illumina, Inc. | ILMN | 345,00 | 346,21 | 6,30 | 339,91 | 1,50 % |
| International Paper Co | IP | 48,00 | 48,24 | 0,95 | 47,29 | 1,50 % |
| NXP Semiconductors NV | NXPI | 157,50 | 158,81 | 3,65 | 155,16 | 1,51 % |
| Cigna Corp | CI | 212,50 | 213,39 | 4,00 | 209,39 | 1,49 % |
| Intuit Inc. | INTU | 362,50 | 363,70 | 6,50 | 357,20 | 1,48 % |
| Cboe Global Markets Inc | CBOE | 93,00 | 93,10 | 1,45 | 91,65 | 1,47 % |
| PNC Financial Services Group Inc | PNC | 141,00 | 141,25 | 2,30 | 138,95 | 1,48 % |
| iShares Silver Trust (ETF) | SLV | 22,00 | 22,43 | 0,75 | 21,68 | 1,48 % |
| Alexion Pharmaceuticals, Inc. | ALXN | 121,00 | 121,06 | 1,80 | 119,26 | 1,46 % |
| iShares MSCI Brazil Index (ETF) | EWZ | 35,00 | 35,49 | 0,99 | 34,50 | 1,45 % |
| Fox Corp | FOXA | 30,00 | 30,32 | 0,75 | 29,57 | 1,45 % |
| Alerian MLP | AMLP | 27,00 | 27,32 | 0,70 | 26,62 | 1,43 % |
| Apollo Global Management Inc | APO | 46,00 | 46,60 | 1,25 | 45,35 | 1,43 % |
| Dollar Tree, Inc. | DLTR | 112,00 | 112,09 | 1,68 | 110,41 | 1,44 % |
| Domino's Pizza, Inc. | DPZ | 382,50 | 383,38 | 6,30 | 377,08 | 1,44 % |
| iShares Russell 2000 Index (ETF) | IWM | 183,00 | 183,92 | 3,48 | 180,44 | 1,42 % |
| KKR & Co Inc | KKR | 39,00 | 39,21 | 0,75 | 38,46 | 1,40 % |
| UltraShort Lehman 20+ Trsy ProShares | TBT | 16,50 | 16,55 | 0,28 | 16,27 | 1,41 % |
| Arista Networks Inc | ANET | 267,50 | 269,70 | 5,90 | 263,80 | 1,40 % |
| Corning Incorporated | GLW | 37,00 | 37,12 | 0,63 | 36,49 | 1,40 % |
| Intuitive Surgical, Inc. | ISRG | 757,50 | 759,02 | 11,90 | 747,12 | 1,39 % |
| Mastercard Inc | MA | 335,00 | 335,27 | 4,85 | 330,42 | 1,39 % |
| Palo Alto Networks Inc | PANW | 295,00 | 296,51 | 5,55 | 290,96 | 1,39 % |
| Apple Inc. | AAPL | 122,00 | 122,94 | 2,58 | 120,36 | 1,36 % |
| Edwards Lifesciences Corp | EW | 83,00 | 83,58 | 1,70 | 81,88 | 1,37 % |
| JPMorgan Chase & Co. | JPM | 121,00 | 121,24 | 1,86 | 119,38 | 1,36 % |
| McKesson Corporation | MCK | 177,50 | 179,16 | 4,05 | 175,11 | 1,36 % |
| Biogen Inc | BIIB | 242,50 | 244,19 | 4,90 | 239,29 | 1,34 % |
| FireEye Inc | FEYE | 15,00 | 15,30 | 0,50 | 14,80 | 1,35 % |
| Flex Ltd | FLEX | 16,50 | 16,68 | 0,40 | 16,28 | 1,35 % |
| Goldman Sachs Group Inc | GS | 235,00 | 235,62 | 3,75 | 231,87 | 1,35 % |
| iShares Dow Jones US Home Const. (ETF) | ITB | 55,00 | 55,42 | 1,15 | 54,27 | 1,35 % |
| NRG Energy Inc | NRG | 33,00 | 33,11 | 0,55 | 32,56 | 1,35 % |
| Akamai Technologies, Inc. | AKAM | 104,00 | 104,14 | 1,50 | 102,64 | 1,33 % |
| Davita Inc | DVA | 105,00 | 105,42 | 1,80 | 103,62 | 1,33 % |
| ProShares Ultra S&P500 (ETF) | SSO | 87,00 | 87,35 | 1,50 | 85,85 | 1,34 % |
| Jabil Inc | JBL | 39,00 | 39,54 | 1,05 | 38,49 | 1,33 % |
| Anthem Inc | ANTM | 322,50 | 323,29 | 4,90 | 318,39 | 1,29 % |
| CVS Health Corp | CVS | 72,00 | 72,53 | 1,45 | 71,08 | 1,29 % |
| Emerson Electric Co. | EMR | 75,00 | 75,47 | 1,43 | 74,04 | 1,30 % |
| BlackRock, Inc. | BLK | 715,00 | 715,43 | 9,50 | 705,93 | 1,28 % |
| Boston Scientific Corporation | BSX | 33,50 | 33,80 | 0,72 | 33,08 | 1,27 % |
| Cardinal Health Inc | CAH | 55,00 | 55,42 | 1,10 | 54,32 | 1,26 % |
| Charter Communications Inc | CHTR | 670,00 | 670,43 | 8,80 | 661,63 | 1,27 % |
| Herbalife Nutrition Ltd | HLF | 49,50 | 49,73 | 0,85 | 48,88 | 1,27 % |
| Humana Inc | HUM | 402,50 | 403,90 | 6,40 | 397,50 | 1,26 % |
| Monster Beverage Corp | MNST | 86,50 | 86,52 | 1,10 | 85,42 | 1,26 % |
| PPG Industries, Inc. | PPG | 145,00 | 145,53 | 2,35 | 143,18 | 1,27 % |
| Morgan Stanley | MS | 63,50 | 64,07 | 1,36 | 62,71 | 1,26 % |
| Nutrien Ltd. | NTR | 49,00 | 49,29 | 0,90 | 48,39 | 1,26 % |
| PowerShares QQQ Trust, Series 1 (ETF) | QQQ | 304,00 | 304,19 | 3,97 | 300,22 | 1,26 % |
| ASML Holding NV (ADR) | ASML | 450,00 | 452,36 | 7,90 | 444,46 | 1,25 % |
| Ferrari NV | RACE | 215,00 | 215,35 | 3,00 | 212,35 | 1,25 % |
| AstraZeneca plc (ADR) | AZN | 52,50 | 52,81 | 0,95 | 51,86 | 1,23 % |
| Ford Motor Company | F | 9,00 | 9,21 | 0,32 | 8,89 | 1,24 % |
| CSX Corporation | CSX | 90,00 | 90,43 | 1,52 | 88,91 | 1,23 % |
| Alphabet Inc | GOOGL | 1.822,50 | 1.823,22 | 22,90 | 1.800,32 | 1,23 % |
| Kroger Co | KR | 30,50 | 30,90 | 0,77 | 30,13 | 1,23 % |
| Bank of America Corp | BAC | 28,50 | 28,91 | 0,75 | 28,16 | 1,21 % |
| Home Depot Inc | HD | 267,50 | 268,14 | 3,85 | 264,29 | 1,21 % |
| Eaton Corporation PLC | ETN | 116,00 | 116,72 | 2,10 | 114,62 | 1,20 % |
| Honeywell International Inc. | HON | 207,50 | 208,27 | 3,25 | 205,02 | 1,21 % |
| Global X FTSE Greece 20 ETF | GREK | 25,00 | 25,16 | 0,45 | 24,71 | 1,19 % |
| CarMax, Inc | KMX | 96,00 | 96,26 | 1,40 | 94,86 | 1,20 % |
| AmerisourceBergen Corp. | ABC | 101,00 | 101,53 | 1,70 | 99,83 | 1,17 % |
| American Tower Corp | AMT | 225,00 | 226,22 | 3,80 | 222,42 | 1,16 % |
| Range Resources Corp. | RRC | 6,50 | 6,92 | 0,49 | 6,42 | 1,17 % |
| Kinross Gold Corporation (USA) | KGC | 7,00 | 7,30 | 0,38 | 6,92 | 1,16 % |
| Norfolk Southern Corp. | NSC | 235,00 | 237,22 | 4,90 | 232,32 | 1,15 % |
| Citrix Systems, Inc. | CTXS | 127,00 | 127,87 | 2,30 | 125,57 | 1,14 % |
| Analog Devices, Inc. | ADI | 139,00 | 139,81 | 2,35 | 137,46 | 1,12 % |
| Cisco Systems, Inc. | CSCO | 44,00 | 44,12 | 0,61 | 43,51 | 1,13 % |
| Illinois Tool Works Inc. | ITW | 202,50 | 203,44 | 3,20 | 200,24 | 1,13 % |
| Juniper Networks, Inc. | JNPR | 21,50 | 21,63 | 0,37 | 21,26 | 1,13 % |
| iShares MSCI United Kingdom Index (ETF) | EWU | 29,50 | 29,53 | 0,35 | 29,18 | 1,10 % |
| Nucor Corporation | NUE | 54,00 | 54,81 | 1,40 | 53,41 | 1,10 % |
| Medtronic PLC | MDT | 112,00 | 112,52 | 1,73 | 110,79 | 1,09 % |
| Northrop Grumman Corporation | NOC | 302,50 | 303,44 | 4,20 | 299,24 | 1,09 % |
| Community Health Systems Inc | CYH | 7,50 | 7,92 | 0,50 | 7,42 | 1,08 % |
| Metlife Inc | MET | 47,00 | 47,72 | 1,22 | 46,50 | 1,08 % |
| Caterpillar Inc. | CAT | 172,50 | 174,66 | 3,95 | 170,71 | 1,05 % |
| Clorox Co | CLX | 200,00 | 201,33 | 3,40 | 197,93 | 1,05 % |
| iShares NASDAQ Biotechnology Index (ETF) | IBB | 146,00 | 146,36 | 1,87 | 144,49 | 1,05 % |
| iShares MSCI India ETF | INDA | 37,50 | 37,67 | 0,56 | 37,11 | 1,05 % |
| Liberty Global PLC | LBTYA | 24,00 | 24,41 | 0,65 | 23,76 | 1,03 % |
| Amgen, Inc. | AMGN | 225,00 | 226,78 | 4,05 | 222,73 | 1,02 % |
| Goodyear Tire & Rubber Co | GT | 10,00 | 10,50 | 0,60 | 9,90 | 1,01 % |
| Hartford Financial Services Group Inc | HIG | 45,00 | 45,85 | 1,30 | 44,55 | 1,01 % |
| Himax Technologies, Inc. (ADR) | HIMX | 6,00 | 6,49 | 0,55 | 5,94 | 1,01 % |
| Altria Group Inc | MO | 40,00 | 40,41 | 0,81 | 39,60 | 1,01 % |
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible.
So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to
be an educational tool for your idea generation, therefore never act upon it's content directly.