Out of the Money Covered Calls for 01/08/2021 - 34 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 | 2,34 | 26,35 % | 29,50 % |
| GameStop Corp. | GME | 16,50 | 16,12 | 3,15 | 24,29 % | 27,22 % |
| AMC Entertainment Holdings Inc | AMC | 4,00 | 3,63 | 0,58 | 19,02 % | 31,15 % |
| Blink Charging Co | BLNK | 23,00 | 22,70 | 3,60 | 18,85 % | 20,43 % |
| Inovio Pharmaceuticals Inc | INO | 12,50 | 12,50 | 1,80 | 16,82 % | 16,82 % |
| ProShares Ultra VIX Short-Term Futures ETF | UVXY | 11,50 | 11,33 | 1,63 | 16,80 % | 18,56 % |
| Nio Inc - ADR | NIO | 46,00 | 45,34 | 6,40 | 16,44 % | 18,13 % |
| Moderna Inc | MRNA | 157,50 | 157,27 | 22,00 | 16,26 % | 16,44 % |
| APHRIA INC | APHA | 8,50 | 8,42 | 1,08 | 14,71 % | 15,80 % |
| Eastman Kodak Company | KODK | 7,50 | 7,22 | 0,90 | 14,24 % | 18,67 % |
| BlackBerry Ltd | BB | 7,50 | 7,46 | 0,92 | 14,07 % | 14,68 % |
| Plug Power Inc | PLUG | 24,00 | 23,84 | 2,73 | 12,93 % | 13,69 % |
| Novavax, Inc. | NVAX | 130,00 | 129,12 | 14,15 | 12,31 % | 13,07 % |
| iPath Series B S&P 500 VIX Short-Term Futures ETN | VXX | 17,50 | 17,41 | 1,87 | 12,04 % | 12,63 % |
| Overstock.com Inc | OSTK | 63,00 | 62,90 | 6,50 | 11,52 % | 11,70 % |
| Direxion Daily Junior Gold Miners Index Bull 3X Shares | JNUG | 110,00 | 109,74 | 11,30 | 11,48 % | 11,74 % |
| Carnival Corp | CCL | 23,00 | 22,88 | 2,34 | 11,39 % | 11,98 % |
| Bed Bath & Beyond Inc. | BBBY | 20,00 | 19,56 | 1,98 | 11,26 % | 13,77 % |
| Direxion Daily S&P Biotech Bull 3X Shares | LABU | 88,00 | 87,71 | 8,70 | 11,01 % | 11,38 % |
| Direxion Daily Junior Gold Miners Index Bear 3X Shares | JDST | 11,50 | 11,27 | 1,10 | 10,82 % | 13,08 % |
| Direxion Daily S&P Biotech Bear 3X Shares | LABD | 31,00 | 30,90 | 3,00 | 10,75 % | 11,11 % |
| Dave & Buster's Entertainment Inc | PLAY | 26,50 | 26,34 | 2,55 | 10,72 % | 11,39 % |
| Opko Health Inc. | OPK | 5,00 | 4,62 | 0,43 | 10,26 % | 19,33 % |
| Cronos Group Inc. | CRON | 9,00 | 8,79 | 0,81 | 10,15 % | 12,78 % |
| Norwegian Cruise Line Holdings Ltd | NCLH | 25,50 | 25,42 | 2,33 | 10,09 % | 10,44 % |
| ProShares VIX Short-Term Futures ETF | VIXY | 14,50 | 14,26 | 1,30 | 10,03 % | 11,88 % |
| American Airlines Group Inc | AAL | 16,50 | 16,08 | 1,43 | 9,76 % | 12,63 % |
| ProShares UltraPro Short QQQ | SQQQ | 17,00 | 16,86 | 1,48 | 9,62 % | 10,50 % |
| Fastly Inc | FSLY | 83,00 | 82,81 | 7,20 | 9,52 % | 9,77 % |
| Fluor Corporation (NEW) | FLR | 18,00 | 17,98 | 1,55 | 9,43 % | 9,56 % |
| Penn National Gaming, Inc | PENN | 72,00 | 71,67 | 6,15 | 9,39 % | 9,89 % |
| Direxion Daily Gold Miners Bull 3X Shares | NUGT | 68,00 | 67,34 | 5,75 | 9,34 % | 10,41 % |
| Apache Corporation | APA | 14,00 | 13,74 | 1,17 | 9,31 % | 11,38 % |
| Fossil Group Inc | FOSL | 11,50 | 11,21 | 0,95 | 9,26 % | 12,09 % |
| Nordstrom, Inc. | JWN | 30,00 | 29,52 | 2,50 | 9,25 % | 11,03 % |
| Terra Nova Holding Ltd (Bermuda) | TNA | 55,00 | 54,61 | 4,55 | 9,09 % | 9,87 % |
| Groupon Inc | GRPN | 32,00 | 31,86 | 2,65 | 9,07 % | 9,56 % |
| Direxion Energy Bull 3X Shares | ERX | 15,00 | 14,68 | 1,20 | 8,90 % | 11,28 % |
| Cloudera Inc | CLDR | 12,00 | 11,59 | 0,94 | 8,83 % | 12,68 % |
| Crispr Therapeutics AG | CRSP | 141,00 | 140,44 | 11,40 | 8,83 % | 9,27 % |
| Peloton Interactive Inc | PTON | 117,00 | 116,20 | 9,35 | 8,75 % | 9,50 % |
| ProShares UltraPro QQQ | TQQQ | 166,00 | 165,50 | 13,25 | 8,70 % | 9,03 % |
| Direxion Daily Brazil Bull 3X Shares | BRZU | 106,50 | 106,02 | 8,45 | 8,66 % | 9,15 % |
| Coty Inc | COTY | 8,00 | 7,53 | 0,60 | 8,66 % | 15,44 % |
| Direxion Daily Gold Miners Bear 3X Shares | DUST | 21,50 | 21,18 | 1,68 | 8,62 % | 10,26 % |
| Chewy Inc | CHWY | 73,00 | 72,65 | 5,65 | 8,43 % | 8,96 % |
| Canadian Solar Inc. | CSIQ | 40,50 | 40,39 | 3,10 | 8,31 % | 8,61 % |
| Direxion Daily Small Cap Bear 3X Shares | TZA | 9,00 | 8,56 | 0,65 | 8,22 % | 13,78 % |
| NewAge, Inc. | NBEV | 3,50 | 3,30 | 0,25 | 8,20 % | 14,75 % |
| Direxion Daily Financial Bull 3X Shares | FAS | 55,50 | 55,01 | 4,15 | 8,16 % | 9,12 % |
| Cleveland-Cliffs Inc | CLF | 12,00 | 11,99 | 0,90 | 8,12 % | 8,21 % |
| Lumber Liquidators Holdings Inc | LL | 29,00 | 28,75 | 2,15 | 8,08 % | 9,02 % |
| Pinduoduo Inc - ADR | PDD | 146,00 | 145,16 | 10,75 | 8,00 % | 8,62 % |
| Clovis Oncology Inc | CLVS | 5,50 | 5,42 | 0,40 | 7,97 % | 9,56 % |
| Kohl's Corporation | KSS | 39,00 | 38,64 | 2,83 | 7,90 % | 8,91 % |
| Camping World Holdings Inc | CWH | 30,50 | 30,21 | 2,20 | 7,85 % | 8,89 % |
| GoPro Inc | GPRO | 8,50 | 8,12 | 0,59 | 7,84 % | 12,88 % |
| Continental Resources, Inc. | CLR | 16,50 | 16,05 | 1,15 | 7,72 % | 10,74 % |
| Caesars Entertainment Inc | CZR | 71,50 | 71,15 | 5,05 | 7,64 % | 8,17 % |
| Coupa Software Inc | COUP | 320,00 | 319,08 | 22,60 | 7,62 % | 7,93 % |
| Ultra DJ-AIG Crude Oil ProShares | UCO | 32,50 | 32,49 | 2,30 | 7,62 % | 7,65 % |
| Direxion Technology Bear 3X Shares | TECS | 10,50 | 10,04 | 0,70 | 7,49 % | 12,36 % |
| Carvana Co | CVNA | 230,00 | 227,91 | 15,85 | 7,47 % | 8,46 % |
| Mongodb Inc | MDB | 272,50 | 271,58 | 18,70 | 7,39 % | 7,76 % |
| Editas Medicine Inc | EDIT | 33,50 | 33,23 | 2,25 | 7,26 % | 8,13 % |
| Direxion Daily Financial Bear 3X Shares | FAZ | 8,50 | 8,12 | 0,55 | 7,27 % | 12,29 % |
| Beyond Meat Inc | BYND | 140,00 | 139,35 | 9,40 | 7,23 % | 7,73 % |
| Occidental Petroleum Corporation | OXY | 17,00 | 16,39 | 1,10 | 7,19 % | 11,18 % |
| Macy's Inc | M | 11,50 | 11,23 | 0,75 | 7,16 % | 9,73 % |
| Plains All American Pipeline, L.P. | PAA | 9,00 | 8,99 | 0,60 | 7,15 % | 7,22 % |
| Etsy Inc | ETSY | 155,00 | 154,74 | 10,25 | 7,09 % | 7,27 % |
| LYFT Inc | LYFT | 43,50 | 43,10 | 2,85 | 7,08 % | 8,07 % |
| Pinterest Inc | PINS | 70,00 | 69,69 | 4,60 | 7,07 % | 7,54 % |
| Capri Holdings Ltd | CPRI | 39,00 | 38,79 | 2,55 | 7,04 % | 7,62 % |
| Gap Inc | GPS | 21,50 | 21,20 | 1,39 | 7,02 % | 8,53 % |
| HollyFrontier Corp | HFC | 27,00 | 26,89 | 1,75 | 6,96 % | 7,40 % |
| Docusign Inc | DOCU | 232,50 | 231,01 | 14,95 | 6,92 % | 7,61 % |
| MGM Resorts International | MGM | 30,00 | 29,92 | 1,92 | 6,86 % | 7,14 % |
| Boeing Co | BA | 237,50 | 237,35 | 15,10 | 6,79 % | 6,86 % |
| Canopy Growth Corporation | CGC | 29,00 | 28,60 | 1,82 | 6,80 % | 8,29 % |
| National-Oilwell Varco, Inc. | NOV | 13,50 | 13,44 | 0,85 | 6,75 % | 7,23 % |
| Alliance Data Systems Corporation | ADS | 82,50 | 82,46 | 5,20 | 6,73 % | 6,78 % |
| Community Health Systems Inc | CYH | 8,00 | 7,92 | 0,50 | 6,74 % | 7,82 % |
| First Solar, Inc. | FSLR | 89,00 | 88,83 | 5,60 | 6,73 % | 6,93 % |
| Devon Energy Corp | DVN | 15,50 | 15,31 | 0,96 | 6,69 % | 8,01 % |
| ProShares Trust | SPXU | 6,50 | 6,38 | 0,40 | 6,69 % | 8,70 % |
| Goodyear Tire & Rubber Co | GT | 10,50 | 10,50 | 0,65 | 6,60 % | 6,60 % |
| Direxion Daily China Bull 3x Shares | YINN | 20,50 | 20,26 | 1,25 | 6,58 % | 7,84 % |
| Applied Optoelectronics Inc | AAOI | 8,50 | 8,20 | 0,50 | 6,49 % | 10,39 % |
| Delta Air Lines, Inc. | DAL | 43,00 | 42,96 | 2,60 | 6,44 % | 6,54 % |
| ProShares Trust | UPRO | 72,00 | 71,83 | 4,30 | 6,37 % | 6,62 % |
| Range Resources Corp. | RRC | 7,00 | 6,92 | 0,41 | 6,30 % | 7,61 % |
| 3D Systems Corporation | DDD | 10,50 | 10,14 | 0,60 | 6,29 % | 10,06 % |
| Alpha Pro Tech, Ltd. | APT | 12,50 | 12,28 | 0,72 | 6,23 % | 8,18 % |
| American Eagle Outfitters Inc | AEO | 19,00 | 18,89 | 1,10 | 6,18 % | 6,80 % |
| Pioneer Natural Resources Co | PXD | 106,00 | 105,36 | 6,10 | 6,15 % | 6,79 % |
| EOG Resources Inc | EOG | 48,50 | 48,17 | 2,76 | 6,08 % | 6,80 % |
| Alcoa Corp | AA | 22,50 | 22,03 | 1,26 | 6,07 % | 8,33 % |
| IQIYI Inc | IQ | 23,00 | 22,84 | 1,30 | 6,04 % | 6,80 % |
| Abercrombie & Fitch Co. | ANF | 21,50 | 21,14 | 1,20 | 6,02 % | 7,82 % |
| SPDR S&P Oil & Gas Explore & Prod. (ETF) | XOP | 56,50 | 56,30 | 3,20 | 6,03 % | 6,40 % |
| Cree, Inc. | CREE | 92,00 | 91,76 | 5,20 | 6,01 % | 6,28 % |
| Concho Resources Inc | CXO | 60,00 | 59,98 | 3,40 | 6,01 % | 6,04 % |
| HUYA Inc - ADR | HUYA | 19,50 | 19,40 | 1,10 | 6,01 % | 6,56 % |
| Freeport-McMoRan Inc | FCX | 24,50 | 24,38 | 1,38 | 6,00 % | 6,52 % |
| Micron Technology, Inc. | MU | 70,00 | 69,90 | 3,95 | 5,99 % | 6,14 % |
| ConocoPhillips | COP | 41,50 | 41,20 | 2,31 | 5,94 % | 6,71 % |
| Nutanix Inc | NTNX | 28,00 | 27,96 | 1,57 | 5,95 % | 6,10 % |
| Crowdstrike Holdings Inc | CRWD | 162,50 | 161,17 | 9,00 | 5,91 % | 6,79 % |
| Marathon Petroleum Corp | MPC | 41,50 | 41,01 | 2,29 | 5,91 % | 7,18 % |
| Hess Corp. | HES | 51,50 | 51,01 | 2,84 | 5,90 % | 6,91 % |
| Momo Inc (ADR) | MOMO | 14,00 | 13,82 | 0,77 | 5,90 % | 7,28 % |
| Halliburton Company | HAL | 18,50 | 18,02 | 1,00 | 5,88 % | 8,70 % |
| Endo International PLC | ENDP | 5,50 | 5,45 | 0,30 | 5,83 % | 6,80 % |
| ONEOK, Inc. | OKE | 38,50 | 38,50 | 2,10 | 5,77 % | 5,77 % |
| Ambarella Inc | AMBA | 88,50 | 88,49 | 4,80 | 5,74 % | 5,75 % |
| Advanced Micro Devices, Inc. | AMD | 93,00 | 92,31 | 5,00 | 5,73 % | 6,52 % |
| Himax Technologies, Inc. (ADR) | HIMX | 6,50 | 6,49 | 0,35 | 5,70 % | 5,86 % |
| Lululemon Athletica Inc | LULU | 377,50 | 375,41 | 20,25 | 5,70 % | 6,29 % |
| iRobot Corporation | IRBT | 78,50 | 78,10 | 4,20 | 5,68 % | 6,22 % |
| Phillips 66 | PSX | 65,50 | 65,02 | 3,50 | 5,69 % | 6,47 % |
| Constellium SE | CSTM | 13,50 | 13,04 | 0,70 | 5,67 % | 9,40 % |
| First Majestic Silver Corp. | AG | 11,50 | 11,02 | 0,59 | 5,66 % | 10,26 % |
| Okta Inc | OKTA | 242,50 | 242,23 | 12,95 | 5,65 % | 5,77 % |
| Biogen Inc | BIIB | 245,00 | 244,19 | 13,00 | 5,62 % | 5,97 % |
| Lennar Corporation | LEN | 75,50 | 75,41 | 4,00 | 5,60 % | 5,73 % |
| Guggenheim Solar ETF | TAN | 81,50 | 81,13 | 4,30 | 5,60 % | 6,08 % |
| Mosaic Co | MOS | 21,50 | 21,22 | 1,10 | 5,47 % | 6,86 % |
| Marathon Oil Corporation | MRO | 6,50 | 6,18 | 0,32 | 5,46 % | 10,92 % |
| L Brands Inc | LB | 39,00 | 38,36 | 1,98 | 5,44 % | 7,20 % |
| Mercadolibre Inc | MELI | 1.560,00 | 1.560,00 | 80,00 | 5,41 % | 5,41 % |
| ACADIA Pharmaceuticals Inc. | ACAD | 53,50 | 53,29 | 2,70 | 5,34 % | 5,75 % |
| Harley-Davidson Inc | HOG | 39,50 | 39,50 | 2,00 | 5,33 % | 5,33 % |
| CarMax, Inc | KMX | 96,50 | 96,26 | 4,80 | 5,25 % | 5,51 % |
| ArcelorMittal SA (ADR) | MT | 20,50 | 20,40 | 1,01 | 5,21 % | 5,72 % |
| EXACT Sciences Corporation | EXAS | 131,00 | 130,73 | 6,45 | 5,19 % | 5,41 % |
| FedEx Corporation | FDX | 295,00 | 292,70 | 14,45 | 5,19 % | 6,02 % |
| Kinross Gold Corporation (USA) | KGC | 7,50 | 7,30 | 0,36 | 5,19 % | 8,07 % |
| Las Vegas Sands Corp. | LVS | 59,00 | 58,69 | 2,89 | 5,18 % | 5,73 % |
| Lumentum Holdings Inc | LITE | 88,00 | 87,96 | 4,30 | 5,14 % | 5,19 % |
| NVIDIA Corporation | NVDA | 537,50 | 536,12 | 26,20 | 5,14 % | 5,41 % |
| Capital One Financial Corp. | COF | 91,50 | 91,29 | 4,45 | 5,12 % | 5,37 % |
| Pfizer Inc. | PFE | 40,50 | 40,10 | 1,95 | 5,11 % | 6,16 % |
| JD.Com Inc(ADR) | JD | 87,00 | 86,27 | 4,15 | 5,05 % | 5,94 % |
| Olin Corporation | OLN | 22,00 | 21,90 | 1,05 | 5,04 % | 5,52 % |
| BP plc (ADR) | BP | 21,50 | 21,37 | 1,01 | 4,96 % | 5,60 % |
| Atlassian Corporation PLC | TEAM | 227,50 | 226,19 | 10,70 | 4,97 % | 5,57 % |
| Cabot Oil & Gas Corporation | COG | 16,00 | 15,93 | 0,75 | 4,94 % | 5,40 % |
| Discover Financial Services | DFS | 81,00 | 80,84 | 3,80 | 4,93 % | 5,14 % |
| Foot Locker, Inc. | FL | 41,00 | 40,82 | 1,91 | 4,91 % | 5,37 % |
| Ciena Corporation | CIEN | 47,00 | 46,52 | 2,16 | 4,87 % | 5,95 % |
| iShares Silver Trust (ETF) | SLV | 22,50 | 22,43 | 1,04 | 4,86 % | 5,19 % |
| Canada Goose Holdings inc. | GOOS | 33,00 | 32,15 | 1,48 | 4,83 % | 7,60 % |
| Match Group Inc | MTCH | 141,00 | 140,13 | 6,40 | 4,79 % | 5,44 % |
| Align Technology, Inc. | ALGN | 512,50 | 511,87 | 23,30 | 4,77 % | 4,90 % |
| Expedia Group Inc | EXPE | 128,00 | 127,45 | 5,80 | 4,77 % | 5,22 % |
| LyondellBasell Industries NV | LYB | 86,00 | 85,65 | 3,90 | 4,77 % | 5,20 % |
| General Motors Company | GM | 44,50 | 44,11 | 1,99 | 4,72 % | 5,65 % |
| Hanesbrands Inc. | HBI | 14,50 | 14,40 | 0,65 | 4,73 % | 5,45 % |
| Marvell Technology Group Ltd. | MRVL | 45,50 | 45,42 | 2,05 | 4,73 % | 4,91 % |
| NetEase Inc (ADR) | NTES | 88,00 | 87,83 | 3,90 | 4,65 % | 4,85 % |
| Adobe Inc | ADBE | 485,00 | 484,65 | 21,45 | 4,63 % | 4,71 % |
| Jabil Inc | JBL | 40,00 | 39,54 | 1,75 | 4,63 % | 5,85 % |
| Lam Research Corporation | LRCX | 485,00 | 484,07 | 21,35 | 4,61 % | 4,82 % |
| Dropbox Inc | DBX | 20,50 | 20,24 | 0,89 | 4,60 % | 5,94 % |
| FireEye Inc | FEYE | 15,50 | 15,30 | 0,67 | 4,58 % | 5,95 % |
| KeyCorp | KEY | 16,00 | 15,97 | 0,70 | 4,58 % | 4,78 % |
| Chevron Corporation | CVX | 90,00 | 89,84 | 3,90 | 4,54 % | 4,72 % |
| Marriott International Inc | MAR | 133,00 | 132,38 | 5,75 | 4,54 % | 5,03 % |
| CF Industries Holdings, Inc. | CF | 38,50 | 38,13 | 1,65 | 4,52 % | 5,54 % |
| Paypal Holdings Inc | PYPL | 215,00 | 214,68 | 9,30 | 4,53 % | 4,68 % |
| Exxon Mobil Corporation | XOM | 40,50 | 40,23 | 1,74 | 4,52 % | 5,24 % |
| ProShares Short VIX Short-Term Futures ETF | SVXY | 41,50 | 41,08 | 1,77 | 4,50 % | 5,57 % |
| PulteGroup, Inc. | PHM | 43,50 | 43,16 | 1,85 | 4,48 % | 5,30 % |
| Autodesk, Inc. | ADSK | 277,50 | 277,34 | 11,70 | 4,40 % | 4,46 % |
| Kinder Morgan Inc | KMI | 14,50 | 14,50 | 0,61 | 4,39 % | 4,39 % |
| Alibaba Group Holding Ltd - ADR | BABA | 267,50 | 266,91 | 11,20 | 4,38 % | 4,61 % |
| Flex Ltd | FLEX | 17,00 | 16,68 | 0,70 | 4,38 % | 6,38 % |
| Applied Materials, Inc. | AMAT | 86,50 | 86,12 | 3,60 | 4,36 % | 4,82 % |
| Apollo Global Management Inc | APO | 47,00 | 46,60 | 1,95 | 4,37 % | 5,26 % |
| Bausch Health Companies Inc | BHC | 19,50 | 19,24 | 0,80 | 4,34 % | 5,75 % |
| Booking Holdings Inc | BKNG | 2.097,50 | 2.097,40 | 87,00 | 4,33 % | 4,33 % |
| Citigroup Inc | C | 57,00 | 56,59 | 2,35 | 4,33 % | 5,09 % |
| D. R. Horton Inc | DHI | 72,50 | 72,36 | 3,00 | 4,33 % | 4,53 % |
| Facebook Inc | FB | 282,50 | 281,69 | 11,70 | 4,33 % | 4,63 % |
| Netflix Inc | NFLX | 500,00 | 497,72 | 20,60 | 4,32 % | 4,80 % |
| NetApp Inc. | NTAP | 58,50 | 58,49 | 2,42 | 4,32 % | 4,33 % |
| Papa John's Int'l, Inc. | PZZA | 81,50 | 81,06 | 3,30 | 4,24 % | 4,81 % |
| QUALCOMM, Inc. | QCOM | 150,00 | 149,85 | 6,10 | 4,24 % | 4,35 % |
| Arista Networks Inc | ANET | 270,00 | 269,70 | 10,80 | 4,17 % | 4,29 % |
| Microchip Technology Inc. | MCHP | 139,00 | 138,51 | 5,55 | 4,17 % | 4,54 % |
| Apple Inc. | AAPL | 123,00 | 122,94 | 4,90 | 4,15 % | 4,20 % |
| Petroleo Brasileiro SA Petrobras (ADR) | PBR | 11,00 | 10,56 | 0,42 | 4,14 % | 8,48 % |
| Fox Corp | FOXA | 30,50 | 30,32 | 1,20 | 4,12 % | 4,74 % |
| Barrick Gold Corp (USA) | GOLD | 24,00 | 23,61 | 0,93 | 4,10 % | 5,82 % |
| Cyberark Software Ltd | CYBR | 115,00 | 114,52 | 4,50 | 4,09 % | 4,53 % |
| Hecla Mining Company | HL | 5,50 | 5,08 | 0,20 | 4,10 % | 12,70 % |
| Hartford Financial Services Group Inc | HIG | 46,00 | 45,85 | 1,80 | 4,09 % | 4,43 % |
| Nike Inc | NKE | 137,00 | 136,98 | 5,35 | 4,06 % | 4,08 % |
| Cirrus Logic, Inc. | CRUS | 80,00 | 79,68 | 3,10 | 4,05 % | 4,47 % |
| ProShares Ultra S&P500 (ETF) | SSO | 87,50 | 87,35 | 3,40 | 4,05 % | 4,23 % |
| Dow Inc | DOW | 54,00 | 53,60 | 2,08 | 4,04 % | 4,81 % |
| iShares MSCI Brazil Index (ETF) | EWZ | 35,50 | 35,49 | 1,37 | 4,02 % | 4,04 % |
| General Electric Company | GE | 11,00 | 10,60 | 0,41 | 4,02 % | 7,95 % |
| Cheniere Energy, Inc. | LNG | 58,50 | 58,32 | 2,25 | 4,01 % | 4,33 % |
| Energy Select Sector SPDR (ETF) | XLE | 39,00 | 38,54 | 1,49 | 4,02 % | 5,26 % |
| Best Buy Co Inc | BBY | 107,00 | 106,53 | 4,10 | 4,00 % | 4,46 % |
| Baidu Inc (ADR) | BIDU | 145,00 | 144,12 | 5,55 | 4,01 % | 4,64 % |
| Amazon.com, Inc. | AMZN | 3.190,00 | 3.188,66 | 122,35 | 3,99 % | 4,03 % |
| Bank of America Corp | BAC | 29,00 | 28,91 | 1,11 | 3,99 % | 4,32 % |
| Burlington Stores Inc | BURL | 230,00 | 229,25 | 8,80 | 3,99 % | 4,33 % |
| Conagra Brands Inc | CAG | 35,50 | 35,38 | 1,35 | 3,97 % | 4,32 % |
| KLA Corp | KLAC | 260,00 | 257,66 | 9,80 | 3,95 % | 4,90 % |
| Cameco Corp (USA) | CCJ | 10,50 | 10,09 | 0,38 | 3,91 % | 8,14 % |
| DISH Network Corp | DISH | 37,50 | 37,18 | 1,40 | 3,91 % | 4,81 % |
| Dicks Sporting Goods Inc | DKS | 57,00 | 57,00 | 2,15 | 3,92 % | 3,92 % |
| ON Semiconductor Corp | ON | 29,50 | 29,10 | 1,10 | 3,93 % | 5,36 % |
| Anheuser Busch Inbev NV (ADR) | BUD | 69,00 | 68,90 | 2,57 | 3,87 % | 4,03 % |
| American International Group Inc | AIG | 40,00 | 39,85 | 1,47 | 3,83 % | 4,22 % |
| American Express Company | AXP | 124,00 | 123,11 | 4,55 | 3,84 % | 4,59 % |
| Five Below Inc | FIVE | 165,00 | 162,85 | 6,00 | 3,83 % | 5,20 % |
| Centene Corp | CNC | 64,00 | 63,68 | 2,33 | 3,80 % | 4,32 % |
| eBay Inc | EBAY | 50,50 | 50,28 | 1,81 | 3,73 % | 4,19 % |
| iShares Dow Jones US Home Const. (ETF) | ITB | 55,50 | 55,42 | 2,00 | 3,74 % | 3,89 % |
| GrubHub Inc | GRUB | 70,50 | 70,23 | 2,50 | 3,69 % | 4,09 % |
| Hasbro, Inc. | HAS | 93,00 | 92,65 | 3,30 | 3,69 % | 4,09 % |
| PNC Financial Services Group Inc | PNC | 142,00 | 141,25 | 5,00 | 3,67 % | 4,22 % |
| NXP Semiconductors NV | NXPI | 160,00 | 158,81 | 5,60 | 3,66 % | 4,43 % |
| Energy Transfer LP | ET | 7,00 | 6,54 | 0,23 | 3,65 % | 10,94 % |
| Infinera Corp. | INFN | 9,00 | 8,56 | 0,30 | 3,63 % | 8,96 % |
| Metlife Inc | MET | 48,00 | 47,72 | 1,67 | 3,63 % | 4,23 % |
| Morgan Stanley | MS | 64,50 | 64,07 | 2,24 | 3,62 % | 4,32 % |
| Cigna Corp | CI | 215,00 | 213,39 | 7,40 | 3,59 % | 4,37 % |
| Ford Motor Company | F | 9,50 | 9,21 | 0,32 | 3,60 % | 6,86 % |
| Intuitive Surgical, Inc. | ISRG | 760,00 | 759,02 | 26,40 | 3,60 % | 3,74 % |
| Liberty Global PLC | LBTYA | 24,50 | 24,41 | 0,85 | 3,61 % | 4,01 % |
| Newmont Corporation | NEM | 60,00 | 59,52 | 2,07 | 3,60 % | 4,44 % |
| Fiat Chrysler Automobiles NV | FCAU | 16,00 | 15,93 | 0,55 | 3,58 % | 4,07 % |
| Norfolk Southern Corp. | NSC | 237,50 | 237,22 | 8,20 | 3,58 % | 3,70 % |
| Alerian MLP | AMLP | 27,50 | 27,32 | 0,94 | 3,56 % | 4,25 % |
| ProShares UltraShort S&P500 (ETF) | SDS | 13,50 | 13,04 | 0,45 | 3,57 % | 7,19 % |
| HSBC Holdings plc (ADR) | HSBC | 28,50 | 28,17 | 0,96 | 3,53 % | 4,74 % |
| Electronic Arts Inc. | EA | 129,00 | 128,38 | 4,30 | 3,47 % | 3,97 % |
| Chipotle Mexican Grill, Inc. | CMG | 1.310,00 | 1.308,10 | 43,50 | 3,44 % | 3,59 % |
| DuPont de Nemours Inc | DD | 64,50 | 64,18 | 2,13 | 3,43 % | 3,95 % |
| Herbalife Nutrition Ltd | HLF | 50,00 | 49,73 | 1,65 | 3,43 % | 3,99 % |
| International Paper Co | IP | 48,50 | 48,24 | 1,60 | 3,43 % | 3,99 % |
| Campbell Soup Company | CPB | 49,00 | 48,74 | 1,60 | 3,39 % | 3,95 % |
| Palo Alto Networks Inc | PANW | 297,50 | 296,51 | 9,75 | 3,40 % | 3,75 % |
| HCA Healthcare Inc | HCA | 155,00 | 152,76 | 5,00 | 3,38 % | 4,90 % |
| Alphabet Inc | GOOGL | 1.825,00 | 1.823,22 | 59,50 | 3,37 % | 3,47 % |
| Kroger Co | KR | 31,00 | 30,90 | 1,01 | 3,38 % | 3,71 % |
| AmerisourceBergen Corp. | ABC | 102,00 | 101,53 | 3,30 | 3,36 % | 3,84 % |
| Accenture Plc | ACN | 250,00 | 249,93 | 8,10 | 3,35 % | 3,38 % |
| Anthem Inc | ANTM | 325,00 | 323,29 | 10,50 | 3,36 % | 3,90 % |
| Cardinal Health Inc | CAH | 55,50 | 55,42 | 1,80 | 3,36 % | 3,51 % |
| CSX Corporation | CSX | 90,50 | 90,43 | 2,94 | 3,36 % | 3,44 % |
| Caterpillar Inc. | CAT | 175,00 | 174,66 | 5,65 | 3,34 % | 3,54 % |
| AstraZeneca plc (ADR) | AZN | 53,00 | 52,81 | 1,70 | 3,33 % | 3,70 % |
| AutoZone, Inc. | AZO | 1.155,00 | 1.153,14 | 37,10 | 3,32 % | 3,49 % |
| Davita Inc | DVA | 106,00 | 105,42 | 3,40 | 3,33 % | 3,90 % |
| iShares Russell 2000 Index (ETF) | IWM | 184,00 | 183,92 | 5,94 | 3,34 % | 3,38 % |
| Intuit Inc. | INTU | 365,00 | 363,70 | 11,70 | 3,32 % | 3,69 % |
| Nektar Therapeutics | NKTR | 17,50 | 17,07 | 0,55 | 3,33 % | 5,93 % |
| ASML Holding NV (ADR) | ASML | 452,50 | 452,36 | 14,50 | 3,31 % | 3,34 % |
| Citrix Systems, Inc. | CTXS | 128,00 | 127,87 | 4,10 | 3,31 % | 3,42 % |
| Illumina, Inc. | ILMN | 347,50 | 346,21 | 11,10 | 3,31 % | 3,70 % |
| Mattel Inc | MAT | 16,00 | 15,57 | 0,50 | 3,32 % | 6,17 % |
| Molson Coors Beverage Co | TAP | 47,00 | 46,67 | 1,50 | 3,32 % | 4,05 % |
| KKR & Co Inc | KKR | 39,50 | 39,21 | 1,25 | 3,29 % | 4,06 % |
| Microsoft Corporation | MSFT | 215,00 | 214,27 | 6,85 | 3,30 % | 3,65 % |
| Nucor Corporation | NUE | 55,00 | 54,81 | 1,75 | 3,30 % | 3,66 % |
| Eaton Corporation PLC | ETN | 117,00 | 116,72 | 3,70 | 3,27 % | 3,52 % |
| Oracle Corporation | ORCL | 59,50 | 59,28 | 1,86 | 3,24 % | 3,62 % |
| Boston Scientific Corporation | BSX | 34,00 | 33,80 | 1,05 | 3,21 % | 3,82 % |
| Activision Blizzard, Inc. | ATVI | 79,00 | 78,79 | 2,44 | 3,20 % | 3,47 % |
| Constellation Brands, Inc. | STZ | 210,00 | 209,99 | 6,50 | 3,19 % | 3,20 % |
| CenterPoint Energy Inc | CNP | 23,00 | 22,79 | 0,70 | 3,17 % | 4,12 % |
| McKesson Corporation | MCK | 180,00 | 179,16 | 5,50 | 3,17 % | 3,65 % |
| Dollar Tree, Inc. | DLTR | 113,00 | 112,09 | 3,40 | 3,13 % | 3,97 % |
| Emerson Electric Co. | EMR | 76,00 | 75,47 | 2,29 | 3,13 % | 3,85 % |
| Nutrien Ltd. | NTR | 49,50 | 49,29 | 1,50 | 3,14 % | 3,58 % |
| PPG Industries, Inc. | PPG | 146,00 | 145,53 | 4,40 | 3,12 % | 3,45 % |
| CVS Health Corp | CVS | 73,00 | 72,53 | 2,18 | 3,10 % | 3,76 % |
| Goldman Sachs Group Inc | GS | 237,50 | 235,62 | 7,10 | 3,11 % | 3,93 % |
| Broadcom Inc | AVGO | 400,00 | 399,79 | 12,00 | 3,09 % | 3,15 % |
| Cognizant Technology Solutions Corp | CTSH | 79,00 | 78,79 | 2,35 | 3,07 % | 3,35 % |
| Edwards Lifesciences Corp | EW | 84,00 | 83,58 | 2,50 | 3,08 % | 3,60 % |
| Intel Corporation | INTC | 51,50 | 51,02 | 1,53 | 3,09 % | 4,06 % |
| Enterprise Products Partners L.P. | EPD | 20,50 | 20,11 | 0,59 | 3,02 % | 5,02 % |
| Fiserv Inc | FISV | 117,00 | 116,04 | 3,40 | 3,02 % | 3,87 % |
| Corning Incorporated | GLW | 37,50 | 37,12 | 1,09 | 3,03 % | 4,08 % |
| Mastercard Inc | MA | 337,50 | 335,27 | 9,85 | 3,03 % | 3,71 % |
| JPMorgan Chase & Co. | JPM | 122,00 | 121,24 | 3,55 | 3,02 % | 3,66 % |
| AbbVie Inc | ABBV | 105,00 | 104,68 | 3,05 | 3,00 % | 3,32 % |
| Domino's Pizza, Inc. | DPZ | 385,00 | 383,38 | 11,00 | 2,95 % | 3,39 % |
| Humana Inc | HUM | 405,00 | 403,90 | 11,60 | 2,96 % | 3,24 % |
| Lockheed Martin Corporation | LMT | 362,50 | 362,29 | 10,40 | 2,96 % | 3,02 % |
| NRG Energy Inc | NRG | 33,50 | 33,11 | 0,95 | 2,95 % | 4,17 % |
| PowerShares QQQ Trust, Series 1 (ETF) | QQQ | 305,00 | 304,19 | 8,67 | 2,93 % | 3,21 % |
| Costco Wholesale Corporation | COST | 375,00 | 374,06 | 10,50 | 2,89 % | 3,15 % |
| Deere & Company | DE | 255,00 | 252,61 | 7,00 | 2,85 % | 3,82 % |
| Johnson & Johnson | JNJ | 149,00 | 148,97 | 4,10 | 2,83 % | 2,85 % |
| AFLAC Incorporated | AFL | 46,00 | 45,69 | 1,25 | 2,81 % | 3,51 % |
| Cboe Global Markets Inc | CBOE | 93,50 | 93,10 | 2,55 | 2,82 % | 3,26 % |
| Analog Devices, Inc. | ADI | 140,00 | 139,81 | 3,80 | 2,79 % | 2,93 % |
| Alexion Pharmaceuticals, Inc. | ALXN | 122,00 | 121,06 | 3,30 | 2,80 % | 3,60 % |
| Johnson Controls International PLC | JCI | 46,00 | 45,74 | 1,25 | 2,81 % | 3,39 % |
| F5 Networks, Inc. | FFIV | 165,00 | 162,64 | 4,40 | 2,78 % | 4,27 % |
| International Business Machines Corp. | IBM | 124,00 | 123,60 | 3,35 | 2,79 % | 3,12 % |
| Baxter International Inc | BAX | 76,50 | 76,33 | 2,05 | 2,76 % | 2,99 % |
| Northrop Grumman Corporation | NOC | 305,00 | 303,44 | 8,10 | 2,74 % | 3,27 % |
| Clorox Co | CLX | 202,50 | 201,33 | 5,30 | 2,70 % | 3,30 % |
| Consolidated Edison, Inc. | ED | 76,00 | 75,91 | 2,00 | 2,71 % | 2,83 % |
| iShares MSCI Mexico Inv. Mt. Idx. (ETF) | EWW | 43,00 | 43,00 | 1,13 | 2,70 % | 2,70 % |
| HP Inc | HPQ | 23,50 | 23,25 | 0,60 | 2,65 % | 3,75 % |
| American Tower Corp | AMT | 227,50 | 226,22 | 5,80 | 2,63 % | 3,21 % |
| Liberty Global Inc | LBTYK | 24,00 | 23,55 | 0,60 | 2,61 % | 4,60 % |
| Bristol-Myers Squibb Co | BMY | 62,00 | 61,79 | 1,56 | 2,59 % | 2,94 % |
| iShares NASDAQ Biotechnology Index (ETF) | IBB | 147,00 | 146,36 | 3,70 | 2,59 % | 3,04 % |
| Akamai Technologies, Inc. | AKAM | 105,00 | 104,14 | 2,60 | 2,56 % | 3,41 % |
| Charter Communications Inc | CHTR | 672,50 | 670,43 | 16,80 | 2,57 % | 2,89 % |
| Comcast Corporation | CMCSA | 52,00 | 51,63 | 1,29 | 2,56 % | 3,30 % |
| Illinois Tool Works Inc. | ITW | 205,00 | 203,44 | 5,10 | 2,57 % | 3,36 % |
| 3M Co | MMM | 172,50 | 171,86 | 4,25 | 2,54 % | 2,92 % |
| Ferrari NV | RACE | 217,50 | 215,35 | 5,30 | 2,52 % | 3,55 % |
| BlackRock, Inc. | BLK | 717,50 | 715,43 | 17,50 | 2,51 % | 2,80 % |
| Home Depot Inc | HD | 270,00 | 268,14 | 6,55 | 2,50 % | 3,21 % |
| Monster Beverage Corp | MNST | 87,00 | 86,52 | 2,10 | 2,49 % | 3,06 % |
| Archer-Daniels-Midland Co | ADM | 50,00 | 49,82 | 1,20 | 2,47 % | 2,84 % |
| General Dynamics Corporation | GD | 155,00 | 153,87 | 3,70 | 2,46 % | 3,22 % |
| Juniper Networks, Inc. | JNPR | 22,00 | 21,63 | 0,52 | 2,46 % | 4,22 % |
| Automatic Data Processing Inc | ADP | 172,50 | 172,09 | 4,10 | 2,44 % | 2,68 % |
| Global X FTSE Greece 20 ETF | GREK | 25,50 | 25,16 | 0,60 | 2,44 % | 3,85 % |
| Cummins Inc. | CMI | 222,50 | 220,25 | 5,20 | 2,42 % | 3,46 % |
| Becton Dickinson and Co | BDX | 240,00 | 238,51 | 5,50 | 2,36 % | 3,00 % |
| Dollar General Corp. | DG | 215,00 | 214,49 | 4,90 | 2,34 % | 2,58 % |
| Eli Lilly And Co | LLY | 145,00 | 144,10 | 3,25 | 2,31 % | 2,95 % |
| Mcdonald's Corp | MCD | 212,50 | 211,52 | 4,75 | 2,30 % | 2,77 % |
| S&P 500 Mini-SPX Options Index | XSP | 367,00 | 366,67 | 8,26 | 2,30 % | 2,40 % |
| Medtronic PLC | MDT | 113,00 | 112,52 | 2,52 | 2,29 % | 2,73 % |
| UltraShort Lehman 20+ Trsy ProShares | TBT | 17,00 | 16,55 | 0,37 | 2,29 % | 5,07 % |
| iShares MSCI Emerging Markets Indx (ETF) | EEM | 50,50 | 50,34 | 1,12 | 2,28 % | 2,60 % |
| iShares MSCI South Korea Index Fund(ETF) | EWY | 81,00 | 80,80 | 1,79 | 2,27 % | 2,52 % |
| Cisco Systems, Inc. | CSCO | 44,50 | 44,12 | 0,97 | 2,25 % | 3,13 % |
| Altria Group Inc | MO | 40,50 | 40,41 | 0,89 | 2,25 % | 2,48 % |
| Financial Select Sector SPDR Fund | XLF | 29,00 | 28,65 | 0,63 | 2,25 % | 3,50 % |
| iShares Russell 1000 Growth Index (ETF) | IWF | 235,00 | 232,98 | 5,10 | 2,24 % | 3,12 % |
| Kimberly Clark Corp | KMB | 138,00 | 137,89 | 3,00 | 2,22 % | 2,31 % |
| Coca-Cola Co | KO | 53,00 | 52,80 | 1,15 | 2,23 % | 2,61 % |
| Hewlett Packard Enterprise Co | HPE | 12,00 | 11,62 | 0,25 | 2,20 % | 5,54 % |
| Abbott Laboratories | ABT | 108,00 | 107,47 | 2,28 | 2,17 % | 2,67 % |
| Berkshire Hathaway Inc. class B | B | 232,50 | 231,02 | 4,90 | 2,17 % | 2,82 % |
| Deutsche Bank AG (USA) | DB | 12,00 | 11,77 | 0,25 | 2,17 % | 4,17 % |
| Xtrackers Harvest CSI 300 China A-Shares ETF | ASHR | 39,50 | 39,35 | 0,82 | 2,13 % | 2,52 % |
| Industrial Select Sector SPDR Fund | XLI | 88,50 | 88,19 | 1,83 | 2,12 % | 2,48 % |
| Gilead Sciences, Inc. | GILD | 61,00 | 60,87 | 1,25 | 2,10 % | 2,31 % |
| iShares MSCI India ETF | INDA | 38,00 | 37,67 | 0,77 | 2,09 % | 2,98 % |
| Colgate-Palmolive Company | CL | 85,50 | 85,20 | 1,72 | 2,06 % | 2,42 % |
| Kansas City Southern | KSU | 190,00 | 189,19 | 3,80 | 2,05 % | 2,49 % |
| PepsiCo, Inc. | PEP | 145,00 | 144,45 | 2,89 | 2,04 % | 2,43 % |
| Amgen, Inc. | AMGN | 227,50 | 226,78 | 4,50 | 2,02 % | 2,35 % |
| Nokia Oyj (ADR) | NOK | 4,50 | 4,02 | 0,08 | 2,03 % | 14,21 % |
| Philip Morris International Inc. | PM | 79,00 | 78,55 | 1,54 | 2,00 % | 2,58 % |
| CME Group Inc | CME | 182,50 | 181,75 | 3,50 | 1,96 % | 2,38 % |
| AT&T Inc. | T | 29,50 | 29,24 | 0,54 | 1,88 % | 2,79 % |
| Procter & Gamble Co | PG | 138,00 | 137,34 | 2,52 | 1,87 % | 2,36 % |
| Hormel Foods Corp | HRL | 48,00 | 47,25 | 0,85 | 1,83 % | 3,45 % |
| iShares US Real Estate ETF | IYR | 85,00 | 84,99 | 1,53 | 1,83 % | 1,85 % |
| Honeywell International Inc. | HON | 210,00 | 208,27 | 3,70 | 1,81 % | 2,65 % |
| iShares S&P 500 Index (ETF) | IVV | 369,00 | 368,03 | 6,50 | 1,80 % | 2,07 % |
| MannKind Corporation | MNKD | 3,00 | 2,85 | 0,05 | 1,79 % | 7,33 % |
| Mondelez International Inc | MDLZ | 59,00 | 58,59 | 1,02 | 1,77 % | 2,48 % |
| AGNC Investment Corp | AGNC | 15,50 | 15,40 | 0,26 | 1,72 % | 2,34 % |
| iShares MSCI Japan ETF | EWJ | 66,00 | 65,76 | 1,08 | 1,67 % | 2,04 % |
| iShares MSCI EAFE Index Fund (ETF) | EFA | 72,00 | 71,94 | 1,17 | 1,65 % | 1,74 % |
| Ishares China Large-Cap Etf | FXI | 47,50 | 47,17 | 0,76 | 1,64 % | 2,34 % |
| GlaxoSmithKline plc (ADR) | GSK | 38,00 | 37,27 | 0,60 | 1,64 % | 3,64 % |
| iShares Barclays 20+ Yr Treas.Bond (ETF) | TLT | 158,00 | 157,52 | 2,25 | 1,45 % | 1,76 % |
| Merck & Co., Inc. | MRK | 81,50 | 81,46 | 1,03 | 1,28 % | 1,33 % |
| iShares MSCI Hong Kong Index Fund (ETF) | EWH | 24,50 | 24,21 | 0,30 | 1,25 % | 2,47 % |
| Fitbit Inc | FIT | 7,50 | 7,24 | 0,09 | 1,26 % | 4,97 % |
| iShares MSCI United Kingdom Index (ETF) | EWU | 30,00 | 29,53 | 0,35 | 1,20 % | 2,81 % |
| iShares Gold Trust(ETF) | IAU | 18,00 | 17,56 | 0,20 | 1,15 % | 3,69 % |
| PG&E Corporation | PCG | 13,00 | 12,60 | 0,13 | 1,04 % | 4,29 % |
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.