Out of the Money Covered Calls for 12/31/2020 - 26 DTE
Below you find the list of out of the money covered calls for the given expiration date. Included are all otm covered call plays from our database that yield more than 1% until expiration.
| Company | Stock | Strike | Close | Bid on Option | Return of premium | Return if called |
|---|---|---|---|---|---|---|
| AURORA CANNABIS INC. | ACB | 11,50 | 11,22 | 1,91 | 20,52 % | 23,52 % |
| GameStop Corp. | GME | 16,50 | 16,12 | 2,54 | 18,70 % | 21,50 % |
| Blink Charging Co | BLNK | 23,00 | 22,70 | 3,10 | 15,82 % | 17,35 % |
| Moderna Inc | MRNA | 160,00 | 157,27 | 20,20 | 14,74 % | 16,73 % |
| Nio Inc - ADR | NIO | 45,50 | 45,34 | 5,70 | 14,38 % | 14,78 % |
| Inovio Pharmaceuticals Inc | INO | 12,50 | 12,50 | 1,52 | 13,84 % | 13,84 % |
| ProShares Ultra VIX Short-Term Futures ETF | UVXY | 11,50 | 11,33 | 1,37 | 13,76 % | 15,46 % |
| AMC Entertainment Holdings Inc | AMC | 4,00 | 3,63 | 0,43 | 13,44 % | 25,00 % |
| APHRIA INC | APHA | 8,50 | 8,42 | 0,90 | 11,97 % | 13,03 % |
| BlackBerry Ltd | BB | 7,50 | 7,46 | 0,78 | 11,68 % | 12,28 % |
| Eastman Kodak Company | KODK | 7,50 | 7,22 | 0,75 | 11,59 % | 15,92 % |
| Plug Power Inc | PLUG | 24,00 | 23,84 | 2,30 | 10,68 % | 11,42 % |
| Novavax, Inc. | NVAX | 130,00 | 129,12 | 12,10 | 10,34 % | 11,09 % |
| Dave & Buster's Entertainment Inc | PLAY | 26,50 | 26,34 | 2,35 | 9,80 % | 10,46 % |
| Clovis Oncology Inc | CLVS | 5,50 | 5,42 | 0,47 | 9,49 % | 11,11 % |
| Opko Health Inc. | OPK | 5,00 | 4,62 | 0,40 | 9,48 % | 18,48 % |
| Direxion Daily Junior Gold Miners Index Bull 3X Shares | JNUG | 110,00 | 109,74 | 9,15 | 9,10 % | 9,35 % |
| iPath Series B S&P 500 VIX Short-Term Futures ETN | VXX | 17,50 | 17,41 | 1,45 | 9,09 % | 9,67 % |
| Cloudera Inc | CLDR | 12,00 | 11,59 | 0,96 | 9,03 % | 12,89 % |
| Overstock.com Inc | OSTK | 65,00 | 62,90 | 5,10 | 8,82 % | 12,46 % |
| Amarin Corporation plc (ADR) | AMRN | 5,00 | 4,94 | 0,40 | 8,81 % | 10,13 % |
| Cronos Group Inc. | CRON | 9,00 | 8,79 | 0,71 | 8,79 % | 11,39 % |
| Direxion Daily Junior Gold Miners Index Bear 3X Shares | JDST | 11,50 | 11,27 | 0,90 | 8,68 % | 10,90 % |
| Fluor Corporation (NEW) | FLR | 18,00 | 17,98 | 1,40 | 8,44 % | 8,56 % |
| NewAge, Inc. | NBEV | 3,50 | 3,30 | 0,25 | 8,20 % | 14,75 % |
| Range Resources Corp. | RRC | 7,00 | 6,92 | 0,52 | 8,13 % | 9,46 % |
| Apache Corporation | APA | 14,00 | 13,74 | 1,03 | 8,10 % | 10,15 % |
| Bed Bath & Beyond Inc. | BBBY | 20,00 | 19,56 | 1,46 | 8,07 % | 10,50 % |
| ProShares VIX Short-Term Futures ETF | VIXY | 14,50 | 14,26 | 1,05 | 7,95 % | 9,77 % |
| Groupon Inc | GRPN | 32,00 | 31,86 | 2,30 | 7,78 % | 8,26 % |
| Terra Nova Holding Ltd (Bermuda) | TNA | 55,00 | 54,61 | 3,85 | 7,58 % | 8,35 % |
| American Airlines Group Inc | AAL | 16,50 | 16,08 | 1,13 | 7,56 % | 10,37 % |
| Nordstrom, Inc. | JWN | 30,00 | 29,52 | 2,07 | 7,54 % | 9,29 % |
| Direxion Daily Gold Miners Bull 3X Shares | NUGT | 67,50 | 67,34 | 4,70 | 7,50 % | 7,76 % |
| Direxion Daily S&P Biotech Bull 3X Shares | LABU | 90,00 | 87,71 | 6,10 | 7,47 % | 10,28 % |
| Himax Technologies, Inc. (ADR) | HIMX | 6,50 | 6,49 | 0,45 | 7,45 % | 7,62 % |
| ProShares UltraPro Short QQQ | SQQQ | 17,00 | 16,86 | 1,17 | 7,45 % | 8,32 % |
| Peloton Interactive Inc | PTON | 117,00 | 116,20 | 8,00 | 7,39 % | 8,13 % |
| Direxion Energy Bull 3X Shares | ERX | 15,00 | 14,68 | 1,00 | 7,31 % | 9,65 % |
| Fastly Inc | FSLY | 85,00 | 82,81 | 5,50 | 7,11 % | 9,95 % |
| GoPro Inc | GPRO | 8,50 | 8,12 | 0,54 | 7,12 % | 12,14 % |
| Coty Inc | COTY | 8,00 | 7,53 | 0,50 | 7,11 % | 13,80 % |
| Camping World Holdings Inc | CWH | 30,50 | 30,21 | 2,00 | 7,09 % | 8,12 % |
| Direxion Daily Gold Miners Bear 3X Shares | DUST | 21,50 | 21,18 | 1,38 | 6,97 % | 8,59 % |
| Cleveland-Cliffs Inc | CLF | 12,00 | 11,99 | 0,78 | 6,96 % | 7,05 % |
| Canadian Solar Inc. | CSIQ | 40,50 | 40,39 | 2,55 | 6,74 % | 7,03 % |
| Direxion Daily S&P Biotech Bear 3X Shares | LABD | 32,50 | 30,90 | 1,95 | 6,74 % | 12,26 % |
| Lumber Liquidators Holdings Inc | LL | 29,00 | 28,75 | 1,80 | 6,68 % | 7,61 % |
| Coupa Software Inc | COUP | 320,00 | 319,08 | 19,80 | 6,62 % | 6,92 % |
| Docusign Inc | DOCU | 232,50 | 231,01 | 14,25 | 6,57 % | 7,26 % |
| Macy's Inc | M | 11,50 | 11,23 | 0,69 | 6,55 % | 9,11 % |
| Carnival Corp | CCL | 25,00 | 22,88 | 1,40 | 6,52 % | 16,39 % |
| Mongodb Inc | MDB | 275,00 | 271,58 | 16,60 | 6,51 % | 7,85 % |
| Editas Medicine Inc | EDIT | 33,50 | 33,23 | 2,00 | 6,40 % | 7,27 % |
| Carvana Co | CVNA | 230,00 | 227,91 | 13,65 | 6,37 % | 7,35 % |
| Ultra DJ-AIG Crude Oil ProShares | UCO | 32,50 | 32,49 | 1,93 | 6,32 % | 6,35 % |
| Continental Resources, Inc. | CLR | 16,50 | 16,05 | 0,95 | 6,29 % | 9,27 % |
| Direxion Daily Small Cap Bear 3X Shares | TZA | 9,00 | 8,56 | 0,50 | 6,20 % | 11,66 % |
| Beyond Meat Inc | BYND | 140,00 | 139,35 | 8,05 | 6,13 % | 6,63 % |
| Crispr Therapeutics AG | CRSP | 145,00 | 140,44 | 8,10 | 6,12 % | 9,57 % |
| HollyFrontier Corp | HFC | 27,00 | 26,89 | 1,55 | 6,12 % | 6,55 % |
| Community Health Systems Inc | CYH | 8,00 | 7,92 | 0,45 | 6,02 % | 7,10 % |
| Etsy Inc | ETSY | 155,00 | 154,74 | 8,80 | 6,03 % | 6,21 % |
| Direxion Daily China Bull 3x Shares | YINN | 20,50 | 20,26 | 1,15 | 6,02 % | 7,27 % |
| Occidental Petroleum Corporation | OXY | 17,00 | 16,39 | 0,92 | 5,95 % | 9,89 % |
| Chewy Inc | CHWY | 75,00 | 72,65 | 4,05 | 5,90 % | 9,33 % |
| MGM Resorts International | MGM | 30,00 | 29,92 | 1,67 | 5,91 % | 6,19 % |
| National-Oilwell Varco, Inc. | NOV | 13,50 | 13,44 | 0,75 | 5,91 % | 6,38 % |
| Devon Energy Corp | DVN | 15,50 | 15,31 | 0,85 | 5,88 % | 7,19 % |
| Plains All American Pipeline, L.P. | PAA | 9,00 | 8,99 | 0,50 | 5,89 % | 5,95 % |
| Pinterest Inc | PINS | 70,00 | 69,69 | 3,85 | 5,85 % | 6,32 % |
| ProShares UltraPro QQQ | TQQQ | 170,00 | 165,50 | 9,15 | 5,85 % | 8,73 % |
| Marvell Technology Group Ltd. | MRVL | 45,50 | 45,42 | 2,50 | 5,82 % | 6,01 % |
| Penn National Gaming, Inc | PENN | 75,00 | 71,67 | 3,95 | 5,83 % | 10,75 % |
| Abercrombie & Fitch Co. | ANF | 21,50 | 21,14 | 1,15 | 5,75 % | 7,55 % |
| Fossil Group Inc | FOSL | 12,00 | 11,21 | 0,60 | 5,66 % | 13,10 % |
| First Solar, Inc. | FSLR | 89,00 | 88,83 | 4,70 | 5,59 % | 5,79 % |
| Canopy Growth Corporation | CGC | 29,00 | 28,60 | 1,50 | 5,54 % | 7,01 % |
| Gap Inc | GPS | 21,50 | 21,20 | 1,11 | 5,53 % | 7,02 % |
| Goodyear Tire & Rubber Co | GT | 10,50 | 10,50 | 0,55 | 5,53 % | 5,53 % |
| Alpha Pro Tech, Ltd. | APT | 12,50 | 12,28 | 0,63 | 5,41 % | 7,34 % |
| Nutanix Inc | NTNX | 28,00 | 27,96 | 1,43 | 5,39 % | 5,54 % |
| Direxion Daily Brazil Bull 3X Shares | BRZU | 110,00 | 106,02 | 5,40 | 5,37 % | 9,32 % |
| Boeing Co | BA | 240,00 | 237,35 | 12,00 | 5,33 % | 6,50 % |
| American Eagle Outfitters Inc | AEO | 19,00 | 18,89 | 0,95 | 5,30 % | 5,91 % |
| Kohl's Corporation | KSS | 40,00 | 38,64 | 1,94 | 5,29 % | 8,99 % |
| Olin Corporation | OLN | 22,00 | 21,90 | 1,10 | 5,29 % | 5,77 % |
| Direxion Technology Bear 3X Shares | TECS | 10,50 | 10,04 | 0,50 | 5,24 % | 10,01 % |
| IQIYI Inc | IQ | 23,00 | 22,84 | 1,13 | 5,21 % | 5,97 % |
| 3D Systems Corporation | DDD | 10,50 | 10,14 | 0,50 | 5,19 % | 8,92 % |
| Direxion Daily Financial Bear 3X Shares | FAZ | 8,50 | 8,12 | 0,40 | 5,18 % | 10,10 % |
| Pfizer Inc. | PFE | 40,50 | 40,10 | 1,97 | 5,17 % | 6,22 % |
| Applied Optoelectronics Inc | AAOI | 8,50 | 8,20 | 0,40 | 5,13 % | 8,97 % |
| CarMax, Inc | KMX | 96,50 | 96,26 | 4,70 | 5,13 % | 5,40 % |
| Pinduoduo Inc - ADR | PDD | 150,00 | 145,16 | 7,05 | 5,10 % | 8,61 % |
| ProShares Trust | SPXU | 6,50 | 6,38 | 0,31 | 5,11 % | 7,08 % |
| ConocoPhillips | COP | 41,50 | 41,20 | 1,96 | 4,99 % | 5,76 % |
| Freeport-McMoRan Inc | FCX | 24,50 | 24,38 | 1,16 | 5,00 % | 5,51 % |
| ProShares Trust | UPRO | 72,00 | 71,83 | 3,40 | 4,97 % | 5,22 % |
| Okta Inc | OKTA | 242,50 | 242,23 | 11,40 | 4,94 % | 5,06 % |
| Advanced Micro Devices, Inc. | AMD | 93,00 | 92,31 | 4,30 | 4,89 % | 5,67 % |
| Momo Inc (ADR) | MOMO | 14,00 | 13,82 | 0,64 | 4,86 % | 6,22 % |
| Alcoa Corp | AA | 22,50 | 22,03 | 1,01 | 4,80 % | 7,04 % |
| Mosaic Co | MOS | 21,50 | 21,22 | 0,97 | 4,79 % | 6,17 % |
| Harley-Davidson Inc | HOG | 39,50 | 39,50 | 1,80 | 4,77 % | 4,77 % |
| Lululemon Athletica Inc | LULU | 380,00 | 375,41 | 17,10 | 4,77 % | 6,05 % |
| Capri Holdings Ltd | CPRI | 40,00 | 38,79 | 1,75 | 4,72 % | 7,99 % |
| Lennar Corporation | LEN | 75,50 | 75,41 | 3,40 | 4,72 % | 4,85 % |
| ArcelorMittal SA (ADR) | MT | 20,50 | 20,40 | 0,92 | 4,72 % | 5,24 % |
| Halliburton Company | HAL | 18,50 | 18,02 | 0,80 | 4,65 % | 7,43 % |
| Ambarella Inc | AMBA | 90,00 | 88,49 | 3,90 | 4,61 % | 6,40 % |
| HUYA Inc - ADR | HUYA | 19,50 | 19,40 | 0,85 | 4,58 % | 5,12 % |
| L Brands Inc | LB | 39,00 | 38,36 | 1,68 | 4,58 % | 6,32 % |
| Alliance Data Systems Corporation | ADS | 85,00 | 82,46 | 3,60 | 4,57 % | 7,79 % |
| Marathon Oil Corporation | MRO | 6,50 | 6,18 | 0,27 | 4,57 % | 9,98 % |
| Expedia Group Inc | EXPE | 128,00 | 127,45 | 5,55 | 4,55 % | 5,00 % |
| FedEx Corporation | FDX | 295,00 | 292,70 | 12,75 | 4,55 % | 5,38 % |
| EXACT Sciences Corporation | EXAS | 131,00 | 130,73 | 5,65 | 4,52 % | 4,73 % |
| Mercadolibre Inc | MELI | 1.560,00 | 1.560,00 | 67,00 | 4,49 % | 4,49 % |
| Marathon Petroleum Corp | MPC | 41,50 | 41,01 | 1,76 | 4,48 % | 5,73 % |
| Crowdstrike Holdings Inc | CRWD | 165,00 | 161,17 | 6,90 | 4,47 % | 6,96 % |
| Biogen Inc | BIIB | 245,00 | 244,19 | 10,40 | 4,45 % | 4,79 % |
| Micron Technology, Inc. | MU | 70,00 | 69,90 | 2,97 | 4,44 % | 4,59 % |
| Constellium SE | CSTM | 13,50 | 13,04 | 0,55 | 4,40 % | 8,09 % |
| First Majestic Silver Corp. | AG | 11,50 | 11,02 | 0,46 | 4,36 % | 8,90 % |
| ONEOK, Inc. | OKE | 39,00 | 38,50 | 1,60 | 4,34 % | 5,69 % |
| Match Group Inc | MTCH | 141,00 | 140,13 | 5,80 | 4,32 % | 4,97 % |
| Kinross Gold Corporation (USA) | KGC | 7,50 | 7,30 | 0,30 | 4,29 % | 7,14 % |
| Foot Locker, Inc. | FL | 41,00 | 40,82 | 1,67 | 4,27 % | 4,73 % |
| Lumentum Holdings Inc | LITE | 88,00 | 87,96 | 3,60 | 4,27 % | 4,31 % |
| Canada Goose Holdings inc. | GOOS | 32,50 | 32,15 | 1,31 | 4,25 % | 5,38 % |
| Las Vegas Sands Corp. | LVS | 59,00 | 58,69 | 2,39 | 4,25 % | 4,80 % |
| JD.Com Inc(ADR) | JD | 87,00 | 86,27 | 3,50 | 4,23 % | 5,11 % |
| NVIDIA Corporation | NVDA | 537,50 | 536,12 | 21,75 | 4,23 % | 4,50 % |
| iShares Silver Trust (ETF) | SLV | 22,50 | 22,43 | 0,91 | 4,23 % | 4,55 % |
| ACADIA Pharmaceuticals Inc. | ACAD | 53,50 | 53,29 | 2,15 | 4,20 % | 4,61 % |
| iRobot Corporation | IRBT | 78,50 | 78,10 | 3,15 | 4,20 % | 4,74 % |
| EOG Resources Inc | EOG | 49,00 | 48,17 | 1,93 | 4,17 % | 5,97 % |
| Caesars Entertainment Inc | CZR | 75,00 | 71,15 | 2,82 | 4,13 % | 9,76 % |
| LyondellBasell Industries NV | LYB | 86,00 | 85,65 | 3,40 | 4,13 % | 4,56 % |
| Discover Financial Services | DFS | 81,00 | 80,84 | 3,20 | 4,12 % | 4,33 % |
| Guggenheim Solar ETF | TAN | 81,50 | 81,13 | 3,20 | 4,11 % | 4,58 % |
| Adobe Inc | ADBE | 485,00 | 484,65 | 19,00 | 4,08 % | 4,16 % |
| Align Technology, Inc. | ALGN | 515,00 | 511,87 | 20,10 | 4,09 % | 4,72 % |
| Cree, Inc. | CREE | 95,00 | 91,76 | 3,60 | 4,08 % | 7,76 % |
| General Motors Company | GM | 44,50 | 44,11 | 1,70 | 4,01 % | 4,93 % |
| Jabil Inc | JBL | 40,00 | 39,54 | 1,50 | 3,94 % | 5,15 % |
| Lam Research Corporation | LRCX | 485,00 | 484,07 | 18,40 | 3,95 % | 4,15 % |
| FireEye Inc | FEYE | 15,50 | 15,30 | 0,58 | 3,94 % | 5,30 % |
| LYFT Inc | LYFT | 45,00 | 43,10 | 1,63 | 3,93 % | 8,51 % |
| Cabot Oil & Gas Corporation | COG | 16,00 | 15,93 | 0,60 | 3,91 % | 4,37 % |
| KeyCorp | KEY | 16,00 | 15,97 | 0,60 | 3,90 % | 4,10 % |
| NetEase Inc (ADR) | NTES | 88,00 | 87,83 | 3,30 | 3,90 % | 4,11 % |
| Chevron Corporation | CVX | 90,00 | 89,84 | 3,30 | 3,81 % | 4,00 % |
| Endo International PLC | ENDP | 5,50 | 5,45 | 0,20 | 3,81 % | 4,76 % |
| Delta Air Lines, Inc. | DAL | 45,00 | 42,96 | 1,57 | 3,79 % | 8,72 % |
| D. R. Horton Inc | DHI | 72,50 | 72,36 | 2,64 | 3,79 % | 3,99 % |
| Paypal Holdings Inc | PYPL | 215,00 | 214,68 | 7,85 | 3,80 % | 3,95 % |
| Bausch Health Companies Inc | BHC | 19,50 | 19,24 | 0,70 | 3,78 % | 5,18 % |
| Atlassian Corporation PLC | TEAM | 230,00 | 226,19 | 8,20 | 3,76 % | 5,51 % |
| Nike Inc | NKE | 137,00 | 136,98 | 4,95 | 3,75 % | 3,76 % |
| BP plc (ADR) | BP | 21,50 | 21,37 | 0,77 | 3,74 % | 4,37 % |
| Kinder Morgan Inc | KMI | 14,50 | 14,50 | 0,52 | 3,72 % | 3,72 % |
| Exxon Mobil Corporation | XOM | 40,50 | 40,23 | 1,44 | 3,71 % | 4,42 % |
| Netflix Inc | NFLX | 500,00 | 497,72 | 17,55 | 3,65 % | 4,13 % |
| Cirrus Logic, Inc. | CRUS | 80,00 | 79,68 | 2,80 | 3,64 % | 4,06 % |
| Nektar Therapeutics | NKTR | 17,50 | 17,07 | 0,60 | 3,64 % | 6,25 % |
| Alibaba Group Holding Ltd - ADR | BABA | 267,50 | 266,91 | 9,25 | 3,59 % | 3,82 % |
| Hanesbrands Inc. | HBI | 14,50 | 14,40 | 0,50 | 3,60 % | 4,32 % |
| PulteGroup, Inc. | PHM | 43,50 | 43,16 | 1,50 | 3,60 % | 4,42 % |
| Booking Holdings Inc | BKNG | 2.100,00 | 2.097,40 | 72,50 | 3,58 % | 3,71 % |
| Apollo Global Management Inc | APO | 47,00 | 46,60 | 1,60 | 3,56 % | 4,44 % |
| ON Semiconductor Corp | ON | 29,50 | 29,10 | 1,00 | 3,56 % | 4,98 % |
| Facebook Inc | FB | 282,50 | 281,69 | 9,65 | 3,55 % | 3,85 % |
| Cyberark Software Ltd | CYBR | 115,00 | 114,52 | 3,90 | 3,53 % | 3,96 % |
| Ciena Corporation | CIEN | 47,00 | 46,52 | 1,57 | 3,49 % | 4,56 % |
| QUALCOMM, Inc. | QCOM | 150,00 | 149,85 | 5,05 | 3,49 % | 3,59 % |
| Burlington Stores Inc | BURL | 230,00 | 229,25 | 7,60 | 3,43 % | 3,77 % |
| Dropbox Inc | DBX | 20,50 | 20,24 | 0,67 | 3,42 % | 4,75 % |
| Five Below Inc | FIVE | 165,00 | 162,85 | 5,40 | 3,43 % | 4,80 % |
| Petroleo Brasileiro SA Petrobras (ADR) | PBR | 11,00 | 10,56 | 0,35 | 3,43 % | 7,74 % |
| Pioneer Natural Resources Co | PXD | 110,00 | 105,36 | 3,50 | 3,44 % | 7,99 % |
| Apple Inc. | AAPL | 123,00 | 122,94 | 4,05 | 3,41 % | 3,46 % |
| Arista Networks Inc | ANET | 270,00 | 269,70 | 8,90 | 3,41 % | 3,53 % |
| Flex Ltd | FLEX | 17,00 | 16,68 | 0,55 | 3,41 % | 5,39 % |
| Fox Corp | FOXA | 30,50 | 30,32 | 1,00 | 3,41 % | 4,02 % |
| Barrick Gold Corp (USA) | GOLD | 24,00 | 23,61 | 0,78 | 3,42 % | 5,12 % |
| Anheuser Busch Inbev NV (ADR) | BUD | 69,00 | 68,90 | 2,25 | 3,38 % | 3,53 % |
| Hartford Financial Services Group Inc | HIG | 46,00 | 45,85 | 1,50 | 3,38 % | 3,72 % |
| Dicks Sporting Goods Inc | DKS | 57,00 | 57,00 | 1,85 | 3,35 % | 3,35 % |
| Amazon.com, Inc. | AMZN | 3.190,00 | 3.188,66 | 102,05 | 3,31 % | 3,35 % |
| Papa John's Int'l, Inc. | PZZA | 81,50 | 81,06 | 2,60 | 3,31 % | 3,87 % |
| ProShares Ultra S&P500 (ETF) | SSO | 87,50 | 87,35 | 2,80 | 3,31 % | 3,49 % |
| Bank of America Corp | BAC | 29,00 | 28,91 | 0,92 | 3,29 % | 3,61 % |
| Best Buy Co Inc | BBY | 107,00 | 106,53 | 3,40 | 3,30 % | 3,75 % |
| Campbell Soup Company | CPB | 49,00 | 48,74 | 1,55 | 3,28 % | 3,84 % |
| eBay Inc | EBAY | 50,50 | 50,28 | 1,60 | 3,29 % | 3,74 % |
| Cheniere Energy, Inc. | LNG | 58,50 | 58,32 | 1,85 | 3,28 % | 3,59 % |
| Autodesk, Inc. | ADSK | 280,00 | 277,34 | 8,75 | 3,26 % | 4,25 % |
| Broadcom Inc | AVGO | 400,00 | 399,79 | 12,60 | 3,25 % | 3,31 % |
| Baidu Inc (ADR) | BIDU | 145,00 | 144,12 | 4,55 | 3,26 % | 3,89 % |
| Hecla Mining Company | HL | 5,50 | 5,08 | 0,16 | 3,25 % | 11,79 % |
| American International Group Inc | AIG | 40,00 | 39,85 | 1,25 | 3,24 % | 3,63 % |
| Fiat Chrysler Automobiles NV | FCAU | 16,00 | 15,93 | 0,50 | 3,24 % | 3,73 % |
| AstraZeneca plc (ADR) | AZN | 53,00 | 52,81 | 1,65 | 3,23 % | 3,60 % |
| Hasbro, Inc. | HAS | 93,00 | 92,65 | 2,90 | 3,23 % | 3,62 % |
| Marriott International Inc | MAR | 135,00 | 132,38 | 4,15 | 3,24 % | 5,28 % |
| General Electric Company | GE | 11,00 | 10,60 | 0,33 | 3,21 % | 7,11 % |
| KLA Corp | KLAC | 260,00 | 257,66 | 8,00 | 3,20 % | 4,14 % |
| Centene Corp | CNC | 64,00 | 63,68 | 1,96 | 3,18 % | 3,69 % |
| Liberty Global PLC | LBTYA | 24,50 | 24,41 | 0,75 | 3,17 % | 3,57 % |
| Direxion Daily Financial Bull 3X Shares | FAS | 60,00 | 55,01 | 1,68 | 3,15 % | 12,51 % |
| Energy Select Sector SPDR (ETF) | XLE | 39,00 | 38,54 | 1,18 | 3,16 % | 4,39 % |
| Dow Inc | DOW | 54,00 | 53,60 | 1,63 | 3,14 % | 3,91 % |
| International Paper Co | IP | 48,50 | 48,24 | 1,45 | 3,10 % | 3,65 % |
| NXP Semiconductors NV | NXPI | 160,00 | 158,81 | 4,75 | 3,08 % | 3,86 % |
| iShares Dow Jones US Home Const. (ETF) | ITB | 55,50 | 55,42 | 1,65 | 3,07 % | 3,22 % |
| ProShares Short VIX Short-Term Futures ETF | SVXY | 41,50 | 41,08 | 1,22 | 3,06 % | 4,11 % |
| Microchip Technology Inc. | MCHP | 140,00 | 138,51 | 4,10 | 3,05 % | 4,16 % |
| Oracle Corporation | ORCL | 59,50 | 59,28 | 1,75 | 3,04 % | 3,42 % |
| Newmont Corporation | NEM | 60,00 | 59,52 | 1,75 | 3,03 % | 3,86 % |
| Alerian MLP | AMLP | 27,50 | 27,32 | 0,80 | 3,02 % | 3,70 % |
| DuPont de Nemours Inc | DD | 64,50 | 64,18 | 1,88 | 3,02 % | 3,53 % |
| Infinera Corp. | INFN | 9,00 | 8,56 | 0,25 | 3,01 % | 8,30 % |
| Nucor Corporation | NUE | 55,00 | 54,81 | 1,60 | 3,01 % | 3,36 % |
| Accenture Plc | ACN | 250,00 | 249,93 | 7,20 | 2,97 % | 3,00 % |
| Norwegian Cruise Line Holdings Ltd | NCLH | 30,00 | 25,42 | 0,73 | 2,96 % | 21,51 % |
| Activision Blizzard, Inc. | ATVI | 79,00 | 78,79 | 2,25 | 2,94 % | 3,21 % |
| AutoZone, Inc. | AZO | 1.155,00 | 1.153,14 | 32,80 | 2,93 % | 3,09 % |
| Metlife Inc | MET | 48,00 | 47,72 | 1,36 | 2,93 % | 3,54 % |
| Ford Motor Company | F | 9,50 | 9,21 | 0,26 | 2,91 % | 6,15 % |
| Eli Lilly And Co | LLY | 145,00 | 144,10 | 4,05 | 2,89 % | 3,53 % |
| McKesson Corporation | MCK | 180,00 | 179,16 | 5,05 | 2,90 % | 3,38 % |
| Norfolk Southern Corp. | NSC | 237,50 | 237,22 | 6,70 | 2,91 % | 3,03 % |
| Cardinal Health Inc | CAH | 55,50 | 55,42 | 1,55 | 2,88 % | 3,03 % |
| Chipotle Mexican Grill, Inc. | CMG | 1.310,00 | 1.308,10 | 36,60 | 2,88 % | 3,03 % |
| Electronic Arts Inc. | EA | 129,00 | 128,38 | 3,60 | 2,89 % | 3,38 % |
| HSBC Holdings plc (ADR) | HSBC | 28,50 | 28,17 | 0,78 | 2,85 % | 4,05 % |
| Intuit Inc. | INTU | 365,00 | 363,70 | 10,10 | 2,86 % | 3,22 % |
| Kroger Co | KR | 31,00 | 30,90 | 0,86 | 2,86 % | 3,20 % |
| Molson Coors Beverage Co | TAP | 47,00 | 46,67 | 1,30 | 2,87 % | 3,59 % |
| ASML Holding NV (ADR) | ASML | 452,50 | 452,36 | 12,50 | 2,84 % | 2,87 % |
| Genworth Financial Inc | GNW | 5,00 | 4,70 | 0,13 | 2,84 % | 9,41 % |
| iShares Russell 2000 Index (ETF) | IWM | 184,00 | 183,92 | 5,03 | 2,81 % | 2,86 % |
| AmerisourceBergen Corp. | ABC | 102,00 | 101,53 | 2,75 | 2,78 % | 3,26 % |
| Herbalife Nutrition Ltd | HLF | 50,00 | 49,73 | 1,35 | 2,79 % | 3,35 % |
| Constellation Brands, Inc. | STZ | 210,00 | 209,99 | 5,70 | 2,79 % | 2,80 % |
| Caterpillar Inc. | CAT | 175,00 | 174,66 | 4,70 | 2,77 % | 2,97 % |
| Edwards Lifesciences Corp | EW | 84,00 | 83,58 | 2,25 | 2,77 % | 3,28 % |
| Cameco Corp (USA) | CCJ | 10,50 | 10,09 | 0,27 | 2,75 % | 6,92 % |
| iShares MSCI Brazil Index (ETF) | EWZ | 36,00 | 35,49 | 0,95 | 2,75 % | 4,23 % |
| Alphabet Inc | GOOGL | 1.825,00 | 1.823,22 | 48,70 | 2,74 % | 2,84 % |
| Intuitive Surgical, Inc. | ISRG | 760,00 | 759,02 | 20,30 | 2,75 % | 2,88 % |
| Alexion Pharmaceuticals, Inc. | ALXN | 122,00 | 121,06 | 3,20 | 2,72 % | 3,51 % |
| Cigna Corp | CI | 215,00 | 213,39 | 5,65 | 2,72 % | 3,49 % |
| CSX Corporation | CSX | 90,50 | 90,43 | 2,40 | 2,73 % | 2,81 % |
| Amgen, Inc. | AMGN | 227,50 | 226,78 | 5,95 | 2,69 % | 3,02 % |
| Boston Scientific Corporation | BSX | 34,00 | 33,80 | 0,89 | 2,70 % | 3,31 % |
| Cboe Global Markets Inc | CBOE | 93,50 | 93,10 | 2,45 | 2,70 % | 3,14 % |
| JPMorgan Chase & Co. | JPM | 122,00 | 121,24 | 3,20 | 2,71 % | 3,35 % |
| Illumina, Inc. | ILMN | 350,00 | 346,21 | 9,10 | 2,70 % | 3,82 % |
| HCA Healthcare Inc | HCA | 155,00 | 152,76 | 4,00 | 2,69 % | 4,19 % |
| Fiserv Inc | FISV | 117,00 | 116,04 | 3,00 | 2,65 % | 3,50 % |
| Anthem Inc | ANTM | 325,00 | 323,29 | 8,30 | 2,64 % | 3,18 % |
| Eaton Corporation PLC | ETN | 117,00 | 116,72 | 3,00 | 2,64 % | 2,88 % |
| Mattel Inc | MAT | 16,00 | 15,57 | 0,40 | 2,64 % | 5,47 % |
| CVS Health Corp | CVS | 73,00 | 72,53 | 1,85 | 2,62 % | 3,28 % |
| Corning Incorporated | GLW | 37,50 | 37,12 | 0,95 | 2,63 % | 3,68 % |
| KKR & Co Inc | KKR | 39,50 | 39,21 | 1,00 | 2,62 % | 3,38 % |
| Enterprise Products Partners L.P. | EPD | 20,50 | 20,11 | 0,51 | 2,60 % | 4,59 % |
| PPG Industries, Inc. | PPG | 146,00 | 145,53 | 3,70 | 2,61 % | 2,94 % |
| ProShares UltraShort S&P500 (ETF) | SDS | 13,50 | 13,04 | 0,33 | 2,60 % | 6,18 % |
| Morgan Stanley | MS | 65,00 | 64,07 | 1,60 | 2,56 % | 4,05 % |
| Cognizant Technology Solutions Corp | CTSH | 79,00 | 78,79 | 1,95 | 2,54 % | 2,81 % |
| Costco Wholesale Corporation | COST | 375,00 | 374,06 | 9,20 | 2,52 % | 2,78 % |
| Davita Inc | DVA | 106,00 | 105,42 | 2,60 | 2,53 % | 3,09 % |
| Microsoft Corporation | MSFT | 215,00 | 214,27 | 5,30 | 2,54 % | 2,89 % |
| NetApp Inc. | NTAP | 60,00 | 58,49 | 1,44 | 2,52 % | 5,17 % |
| SPDR S&P Oil & Gas Explore & Prod. (ETF) | XOP | 60,00 | 56,30 | 1,39 | 2,53 % | 9,27 % |
| DISH Network Corp | DISH | 40,00 | 37,18 | 0,91 | 2,51 % | 10,28 % |
| Energy Transfer LP | ET | 7,00 | 6,54 | 0,16 | 2,51 % | 9,72 % |
| American Express Company | AXP | 124,00 | 123,11 | 2,98 | 2,48 % | 3,22 % |
| CenterPoint Energy Inc | CNP | 23,00 | 22,79 | 0,55 | 2,47 % | 3,42 % |
| Capital One Financial Corp. | COF | 95,00 | 91,29 | 2,21 | 2,48 % | 6,65 % |
| Emerson Electric Co. | EMR | 76,00 | 75,47 | 1,83 | 2,49 % | 3,20 % |
| Palo Alto Networks Inc | PANW | 300,00 | 296,51 | 7,20 | 2,49 % | 3,69 % |
| Intel Corporation | INTC | 51,50 | 51,02 | 1,23 | 2,47 % | 3,43 % |
| NRG Energy Inc | NRG | 33,50 | 33,11 | 0,80 | 2,48 % | 3,68 % |
| Conagra Brands Inc | CAG | 35,50 | 35,38 | 0,85 | 2,46 % | 2,81 % |
| Mastercard Inc | MA | 337,50 | 335,27 | 8,05 | 2,46 % | 3,14 % |
| Goldman Sachs Group Inc | GS | 237,50 | 235,62 | 5,60 | 2,43 % | 3,25 % |
| Analog Devices, Inc. | ADI | 140,00 | 139,81 | 3,30 | 2,42 % | 2,56 % |
| AbbVie Inc | ABBV | 105,00 | 104,68 | 2,46 | 2,41 % | 2,72 % |
| Lockheed Martin Corporation | LMT | 362,50 | 362,29 | 8,50 | 2,40 % | 2,46 % |
| HP Inc | HPQ | 23,50 | 23,25 | 0,54 | 2,38 % | 3,48 % |
| Humana Inc | HUM | 405,00 | 403,90 | 9,40 | 2,38 % | 2,66 % |
| Akamai Technologies, Inc. | AKAM | 105,00 | 104,14 | 2,40 | 2,36 % | 3,20 % |
| Johnson Controls International PLC | JCI | 46,00 | 45,74 | 1,05 | 2,35 % | 2,93 % |
| PowerShares QQQ Trust, Series 1 (ETF) | QQQ | 305,00 | 304,19 | 6,95 | 2,34 % | 2,61 % |
| Bristol-Myers Squibb Co | BMY | 62,00 | 61,79 | 1,39 | 2,30 % | 2,65 % |
| Consolidated Edison, Inc. | ED | 76,00 | 75,91 | 1,70 | 2,29 % | 2,41 % |
| Baxter International Inc | BAX | 76,50 | 76,33 | 1,70 | 2,28 % | 2,51 % |
| Nutrien Ltd. | NTR | 50,00 | 49,29 | 1,10 | 2,28 % | 3,76 % |
| PG&E Corporation | PCG | 13,00 | 12,60 | 0,28 | 2,27 % | 5,56 % |
| iShares MSCI Mexico Inv. Mt. Idx. (ETF) | EWW | 43,00 | 43,00 | 0,95 | 2,26 % | 2,26 % |
| F5 Networks, Inc. | FFIV | 165,00 | 162,64 | 3,60 | 2,26 % | 3,75 % |
| Northrop Grumman Corporation | NOC | 305,00 | 303,44 | 6,70 | 2,26 % | 2,78 % |
| AFLAC Incorporated | AFL | 46,00 | 45,69 | 1,00 | 2,24 % | 2,93 % |
| Deere & Company | DE | 255,00 | 252,61 | 5,50 | 2,23 % | 3,19 % |
| Global X FTSE Greece 20 ETF | GREK | 25,50 | 25,16 | 0,55 | 2,24 % | 3,64 % |
| International Business Machines Corp. | IBM | 124,00 | 123,60 | 2,69 | 2,22 % | 2,56 % |
| Domino's Pizza, Inc. | DPZ | 385,00 | 383,38 | 8,30 | 2,21 % | 2,64 % |
| Hess Corp. | HES | 55,00 | 51,01 | 1,10 | 2,20 % | 10,20 % |
| Johnson & Johnson | JNJ | 149,00 | 148,97 | 3,20 | 2,20 % | 2,22 % |
| Phillips 66 | PSX | 70,00 | 65,02 | 1,40 | 2,20 % | 10,03 % |
| Comcast Corporation | CMCSA | 52,00 | 51,63 | 1,10 | 2,18 % | 2,91 % |
| Monster Beverage Corp | MNST | 87,00 | 86,52 | 1,85 | 2,18 % | 2,75 % |
| Kansas City Southern | KSU | 190,00 | 189,19 | 4,00 | 2,16 % | 2,60 % |
| Liberty Global Inc | LBTYK | 24,00 | 23,55 | 0,50 | 2,17 % | 4,14 % |
| 3M Co | MMM | 172,50 | 171,86 | 3,65 | 2,17 % | 2,55 % |
| Archer-Daniels-Midland Co | ADM | 50,00 | 49,82 | 1,05 | 2,15 % | 2,52 % |
| CF Industries Holdings, Inc. | CF | 40,00 | 38,13 | 0,80 | 2,14 % | 7,15 % |
| Honeywell International Inc. | HON | 210,00 | 208,27 | 4,35 | 2,13 % | 2,98 % |
| Citrix Systems, Inc. | CTXS | 130,00 | 127,87 | 2,65 | 2,12 % | 3,82 % |
| Home Depot Inc | HD | 270,00 | 268,14 | 5,55 | 2,11 % | 2,82 % |
| Illinois Tool Works Inc. | ITW | 205,00 | 203,44 | 4,20 | 2,11 % | 2,89 % |
| PNC Financial Services Group Inc | PNC | 145,00 | 141,25 | 2,90 | 2,10 % | 4,81 % |
| Cummins Inc. | CMI | 222,50 | 220,25 | 4,50 | 2,09 % | 3,13 % |
| Ferrari NV | RACE | 217,50 | 215,35 | 4,40 | 2,09 % | 3,11 % |
| General Dynamics Corporation | GD | 155,00 | 153,87 | 3,10 | 2,06 % | 2,81 % |
| Charter Communications Inc | CHTR | 675,00 | 670,43 | 13,30 | 2,02 % | 2,72 % |
| Cisco Systems, Inc. | CSCO | 44,50 | 44,12 | 0,86 | 1,99 % | 2,87 % |
| Dollar General Corp. | DG | 215,00 | 214,49 | 4,20 | 2,00 % | 2,24 % |
| Dollar Tree, Inc. | DLTR | 115,00 | 112,09 | 2,20 | 2,00 % | 4,65 % |
| American Tower Corp | AMT | 227,50 | 226,22 | 4,40 | 1,98 % | 2,56 % |
| BlackRock, Inc. | BLK | 720,00 | 715,43 | 13,90 | 1,98 % | 2,63 % |
| Abbott Laboratories | ABT | 108,00 | 107,47 | 2,07 | 1,96 % | 2,47 % |
| Juniper Networks, Inc. | JNPR | 22,00 | 21,63 | 0,40 | 1,88 % | 3,63 % |
| Medtronic PLC | MDT | 113,00 | 112,52 | 2,05 | 1,86 % | 2,29 % |
| S&P 500 Mini-SPX Options Index | XSP | 367,00 | 366,67 | 6,71 | 1,86 % | 1,96 % |
| AGNC Investment Corp | AGNC | 15,50 | 15,40 | 0,28 | 1,85 % | 2,48 % |
| Automatic Data Processing Inc | ADP | 172,50 | 172,09 | 3,10 | 1,83 % | 2,08 % |
| Xtrackers Harvest CSI 300 China A-Shares ETF | ASHR | 39,50 | 39,35 | 0,70 | 1,81 % | 2,20 % |
| Becton Dickinson and Co | BDX | 240,00 | 238,51 | 4,20 | 1,79 % | 2,43 % |
| MannKind Corporation | MNKD | 3,00 | 2,85 | 0,05 | 1,79 % | 7,33 % |
| Clorox Co | CLX | 202,50 | 201,33 | 3,50 | 1,77 % | 2,36 % |
| Gilead Sciences, Inc. | GILD | 61,00 | 60,87 | 1,06 | 1,77 % | 1,99 % |
| Kimberly Clark Corp | KMB | 138,00 | 137,89 | 2,40 | 1,77 % | 1,85 % |
| Hewlett Packard Enterprise Co | HPE | 12,00 | 11,62 | 0,20 | 1,75 % | 5,08 % |
| Mcdonald's Corp | MCD | 212,50 | 211,52 | 3,65 | 1,76 % | 2,23 % |
| Deutsche Bank AG (USA) | DB | 12,00 | 11,77 | 0,20 | 1,73 % | 3,72 % |
| Applied Materials, Inc. | AMAT | 90,00 | 86,12 | 1,45 | 1,71 % | 6,30 % |
| Berkshire Hathaway Inc. class B | B | 232,50 | 231,02 | 3,85 | 1,69 % | 2,35 % |
| iShares Russell 1000 Growth Index (ETF) | IWF | 235,00 | 232,98 | 3,90 | 1,70 % | 2,58 % |
| Coca-Cola Co | KO | 53,00 | 52,80 | 0,88 | 1,69 % | 2,08 % |
| Merck & Co., Inc. | MRK | 81,50 | 81,46 | 1,35 | 1,69 % | 1,74 % |
| Industrial Select Sector SPDR Fund | XLI | 88,50 | 88,19 | 1,47 | 1,70 % | 2,05 % |
| Philip Morris International Inc. | PM | 79,00 | 78,55 | 1,30 | 1,68 % | 2,27 % |
| iShares MSCI India ETF | INDA | 38,00 | 37,67 | 0,61 | 1,65 % | 2,54 % |
| PepsiCo, Inc. | PEP | 145,00 | 144,45 | 2,34 | 1,65 % | 2,03 % |
| Citigroup Inc | C | 60,00 | 56,59 | 0,90 | 1,62 % | 7,74 % |
| CME Group Inc | CME | 182,50 | 181,75 | 2,90 | 1,62 % | 2,04 % |
| Altria Group Inc | MO | 40,50 | 40,41 | 0,64 | 1,61 % | 1,84 % |
| Colgate-Palmolive Company | CL | 85,50 | 85,20 | 1,34 | 1,60 % | 1,96 % |
| Procter & Gamble Co | PG | 138,00 | 137,34 | 2,17 | 1,61 % | 2,09 % |
| AT&T Inc. | T | 29,50 | 29,24 | 0,45 | 1,56 % | 2,47 % |
| Financial Select Sector SPDR Fund | XLF | 29,00 | 28,65 | 0,44 | 1,56 % | 2,80 % |
| Hormel Foods Corp | HRL | 48,00 | 47,25 | 0,70 | 1,50 % | 3,11 % |
| iShares US Real Estate ETF | IYR | 85,00 | 84,99 | 1,22 | 1,46 % | 1,47 % |
| Mondelez International Inc | MDLZ | 59,00 | 58,59 | 0,84 | 1,45 % | 2,16 % |
| UltraShort Lehman 20+ Trsy ProShares | TBT | 17,00 | 16,55 | 0,23 | 1,41 % | 4,17 % |
| iShares MSCI Emerging Markets Indx (ETF) | EEM | 51,00 | 50,34 | 0,68 | 1,37 % | 2,70 % |
| Ishares China Large-Cap Etf | FXI | 47,50 | 47,17 | 0,63 | 1,35 % | 2,05 % |
| GlaxoSmithKline plc (ADR) | GSK | 38,00 | 37,27 | 0,50 | 1,36 % | 3,36 % |
| iShares S&P 500 Index (ETF) | IVV | 369,00 | 368,03 | 4,90 | 1,35 % | 1,62 % |
| iShares MSCI Japan ETF | EWJ | 66,00 | 65,76 | 0,86 | 1,33 % | 1,69 % |
| GrubHub Inc | GRUB | 70,50 | 70,23 | 0,92 | 1,33 % | 1,72 % |
| iShares MSCI EAFE Index Fund (ETF) | EFA | 72,00 | 71,94 | 0,91 | 1,28 % | 1,37 % |
| Nokia Oyj (ADR) | NOK | 4,50 | 4,02 | 0,05 | 1,26 % | 13,35 % |
| iShares Barclays 20+ Yr Treas.Bond (ETF) | TLT | 158,00 | 157,52 | 1,70 | 1,09 % | 1,40 % |
| iShares NASDAQ Biotechnology Index (ETF) | IBB | 150,00 | 146,36 | 1,55 | 1,07 % | 3,58 % |
| iShares MSCI Hong Kong Index Fund (ETF) | EWH | 24,50 | 24,21 | 0,25 | 1,04 % | 2,25 % |
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.