In the Money Covered Calls for 01/15/2021 - 636 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
Align Technology, Inc. ALGN 280.00 281.49 65.90 215.59 29.88 %
Bausch Health Companies Inc BHC 22.00 23.14 6.20 16.94 29.87 %
Global Blood Therapeutics Inc GBT 50.00 54.86 16.30 38.56 29.67 %
JinkoSolar Holding Co., Ltd. JKS 17.00 19.02 5.90 13.12 29.57 %
Lumber Liquidators Holdings Inc LL 10.00 12.22 4.50 7.72 29.53 %
SeaWorld Entertainment Inc SEAS 23.00 23.36 5.60 17.76 29.50 %
Pure Storage Inc PSTG 22.50 22.78 5.40 17.38 29.46 %
Array Biopharma Inc ARRY 22.00 22.40 5.40 17.00 29.41 %
YY Inc (ADR) YY 85.00 87.72 22.00 65.72 29.34 %
Eldorado Resorts Inc ERI 50.00 50.08 11.40 38.68 29.27 %
Portola Pharmaceuticals Inc PTLA 30.00 33.71 10.50 23.21 29.25 %
Synaptics, Incorporated SYNA 37.50 38.13 9.10 29.03 29.18 %
Wix.Com Ltd WIX 120.00 122.70 29.80 92.90 29.17 %
DexCom, Inc. DXCM 110.00 114.37 29.20 85.17 29.15 %
XPO Logistics Inc XPO 65.00 66.03 15.70 50.33 29.15 %
AK Steel Holding Corporation AKS 2.00 2.45 0.90 1.55 29.03 %
Corcept Therapeutics Incorporated CORT 10.00 11.95 4.20 7.75 29.03 %
Redfin Corp RDFN 22.00 22.15 5.10 17.05 29.03 %
Ambarella Inc AMBA 47.50 48.63 11.80 36.83 28.97 %
The Stars Group Inc. TSG 17.50 19.38 5.80 13.58 28.87 %
Yelp Inc YELP 35.00 36.02 8.85 27.17 28.82 %
Canopy Growth Corporation CGC 42.50 44.50 11.50 33.00 28.79 %
Pivotal Software Inc PVTL 18.00 18.58 4.60 13.98 28.76 %
ABIOMED, Inc. ABMD 250.00 256.49 62.30 194.19 28.74 %
Vipshop Holdings Ltd - ADR VIPS 7.00 7.94 2.50 5.44 28.68 %
Zillow Group, Inc. Class C Z 35.00 36.32 9.10 27.22 28.58 %
Solaredge Technologies Inc SEDG 42.00 43.00 10.30 32.70 28.44 %
Tableau Software Inc DATA 115.00 118.57 29.00 89.57 28.39 %
Tempur Sealy International Inc TPX 60.00 61.26 14.50 46.76 28.31 %
Grupo Financiero Galicia S.A. (ADR) GGAL 22.50 24.04 6.50 17.54 28.28 %
Diamond Offshore Drilling Inc DO 10.00 11.35 3.55 7.80 28.21 %
Hecla Mining Company HL 2.00 2.15 0.59 1.56 28.21 %
Newell Brands Inc NWL 15.00 15.14 3.40 11.74 27.77 %
Sonos Inc SONO 10.00 11.83 4.00 7.83 27.71 %
Cenovus Energy Inc CVE 10.00 10.09 2.25 7.84 27.63 %
FireEye Inc FEYE 15.00 15.41 3.65 11.76 27.58 %
Axon Enterprise Inc AAXN 55.00 59.82 16.70 43.12 27.55 %
Endo International PLC ENDP 5.00 7.12 3.20 3.92 27.55 %
Dillard's, Inc. DDS 72.50 73.88 17.00 56.88 27.46 %
DISH Network Corp DISH 32.50 34.90 9.40 25.50 27.45 %
Abercrombie & Fitch Co. ANF 27.00 28.14 6.95 21.19 27.42 %
58.com Inc (ADR) WUBA 70.00 72.58 17.50 55.08 27.09 %
Ionis Pharmaceuticals Inc IONS 70.00 72.99 17.90 55.09 27.06 %
Bitauto Hldg Ltd (ADR) BITA 12.50 14.44 4.60 9.84 27.03 %
Dropbox Inc DBX 20.00 21.26 5.50 15.76 26.90 %
Take-Two Interactive Software Inc TTWO 90.00 90.74 19.80 70.94 26.87 %
Netflix, Inc. NFLX 360.00 360.35 76.50 283.85 26.83 %
Spotify Technology SA SPOT 135.00 139.67 33.20 106.47 26.80 %
Arista Networks Inc ANET 320.00 323.48 71.00 252.48 26.74 %
Iridium Communications Inc IRDM 25.00 26.43 6.70 19.73 26.74 %
NVIDIA Corporation NVDA 185.00 186.30 40.30 146.00 26.71 %
World Wrestling Entertainment, Inc. WWE 95.00 96.69 21.70 74.99 26.68 %
Criteo SA (ADR) CRTO 20.00 21.99 6.20 15.79 26.66 %
Paycom Software Inc PAYC 185.00 189.03 42.90 146.13 26.60 %
Bilibili Inc - ADR BILI 15.00 17.45 5.60 11.85 26.58 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 13.00 14.37 4.10 10.27 26.58 %
Direxion Small Cap Bull 3X Shares TNA 60.00 63.90 16.45 47.45 26.45 %
Yandex NV YNDX 37.00 37.36 8.10 29.26 26.45 %
Kirkland Lake Gold Ltd KL 30.00 31.33 7.60 23.73 26.42 %
Box Inc BOX 18.00 18.84 4.60 14.24 26.40 %
Transocean LTD RIG 8.00 8.84 2.51 6.33 26.38 %
Stitch Fix Inc SFIX 23.00 24.40 6.20 18.20 26.37 %
Capri Holdings Ltd CPRI 47.50 49.21 11.60 37.61 26.30 %
SINA Corp SINA 65.00 65.12 13.65 51.47 26.29 %
Avon Products, Inc. AVP 2.50 2.63 0.65 1.98 26.26 %
Crocs, Inc. CROX 27.00 27.40 6.00 21.40 26.17 %
Pretium Resources, Inc. PVG 7.00 7.85 2.30 5.55 26.13 %
Coeur Mining Inc CDE 3.00 3.68 1.30 2.38 26.05 %
United States Steel Corporation X 15.00 16.40 4.50 11.90 26.05 %
Floor & Decor Holdings Inc FND 45.00 46.41 10.70 35.71 26.02 %
Alexion Pharmaceuticals, Inc. ALXN 125.00 126.01 26.80 99.21 26.00 %
First Majestic Silver Corp. AG 5.00 6.07 2.10 3.97 25.94 %
Chegg Inc CHGG 35.00 37.80 10.00 27.80 25.88 %
Micron Technology, Inc. MU 42.00 43.42 10.05 33.37 25.86 %
U.S. Silica Holdings Inc SLCA 15.00 17.73 5.80 11.93 25.73 %
Zynga Inc ZNGA 5.00 5.43 1.45 3.98 25.63 %
Shake Shack Inc SHAK 57.50 59.82 14.00 45.82 25.49 %
Antero Resources Corp AR 7.50 8.08 2.10 5.98 25.42 %
LYFT Inc LYFT 57.50 58.32 12.40 45.92 25.23 %
Veeva Systems Inc VEEV 125.00 127.82 28.00 99.82 25.23 %
Realogy Holdings Corp RLGY 12.50 12.89 2.90 9.99 25.13 %
AURORA CANNABIS INC. ACB 7.00 8.99 3.40 5.59 25.11 %
UltraPro Dow30 UDOW 103.00 103.34 21.00 82.34 25.09 %
Tata Motors Limited (ADR) TTM 17.00 17.09 3.50 13.59 25.05 %
Ascena Retail Group Inc ASNA 1.00 1.15 0.35 0.80 25.00 %
Yamana Gold Inc. (USA) AUY 2.00 2.23 0.63 1.60 25.00 %
Parsley Energy Inc PE 20.00 21.31 5.30 16.01 24.92 %
SunPower Corporation SPWR 7.00 7.42 1.82 5.60 24.89 %
Allegheny Technologies Incorporated ATI 25.00 25.72 5.70 20.02 24.88 %
American Axle & Manufact. Holdings, Inc. AXL 15.00 15.92 3.90 12.02 24.79 %
Penn National Gaming, Inc PENN 20.00 21.23 5.20 16.03 24.77 %
Cree, Inc. CREE 65.00 67.17 15.05 52.12 24.71 %
Five Below Inc FIVE 140.00 141.65 29.40 112.25 24.72 %
Activision Blizzard, Inc. ATVI 45.00 45.30 9.20 36.10 24.65 %
Foot Locker, Inc. FL 60.00 61.83 13.70 48.13 24.66 %
ServiceNow Inc NOW 230.00 237.40 52.90 184.50 24.66 %
Alcoa Corp AA 25.00 26.66 6.60 20.06 24.63 %
Nabors Industries Ltd. NBR 3.00 3.80 1.39 2.41 24.48 %
Centene Corp CNC 47.50 48.17 10.00 38.17 24.44 %
First Solar, Inc. FSLR 57.50 59.82 13.60 46.22 24.41 %
Ubiquiti Networks Inc UBNT 165.00 167.81 35.10 132.71 24.33 %
Tripadvisor Inc TRIP 50.00 51.72 11.50 40.22 24.32 %
Continental Resources, Inc. CLR 47.50 49.84 11.60 38.24 24.22 %
QEP Resources Inc QEP 8.00 8.04 1.60 6.44 24.22 %
Overstock.com Inc OSTK 12.50 14.98 4.90 10.08 24.01 %
UltraPro Short Dow30 SDOW 12.00 12.68 3.00 9.68 23.95 %
Splunk Inc SPLK 125.00 128.07 27.20 100.87 23.92 %
Navistar International Corp NAV 33.00 34.74 8.10 26.64 23.87 %
Lululemon Athletica inc. LULU 170.00 173.29 36.00 137.29 23.83 %
Perrigo Company PLC PRGO 45.00 48.85 12.50 36.35 23.80 %
Twitter Inc TWTR 32.00 34.40 8.55 25.85 23.79 %
Sprint Corp S 5.00 5.79 1.75 4.04 23.76 %
Urban Outfitters, Inc. URBN 30.00 30.94 6.70 24.24 23.76 %
Childrens Place Inc PLCE 110.00 111.81 22.90 88.91 23.72 %
Ollie's Bargain Outlet Holdings Inc OLLI 92.50 92.78 18.00 74.78 23.70 %
Cigna Corp CI 145.00 149.00 31.75 117.25 23.67 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.63 3.50 12.13 23.66 %
Skechers USA Inc SKX 30.00 31.59 7.30 24.29 23.48 %
Oasis Petroleum Inc. OAS 5.00 6.60 2.55 4.05 23.46 %
Direxion Daily S&P 500 Bull 3X Shares SPXL 50.00 50.30 9.80 40.50 23.46 %
Regeneron Pharmaceuticals Inc REGN 330.00 333.33 66.00 267.33 23.44 %
Wingstop Inc WING 76.95 77.95 15.60 62.35 23.42 %
Tilray Inc TLRY 45.00 48.97 12.50 36.47 23.39 %
Cirrus Logic, Inc. CRUS 45.00 47.18 10.70 36.48 23.36 %
WPX Energy Inc WPX 13.00 14.74 4.20 10.54 23.34 %
United Rentals, Inc. URI 135.00 136.09 26.60 109.49 23.30 %
American Eagle Outfitters AEO 22.00 22.45 4.60 17.85 23.25 %
Concho Resources Inc CXO 115.00 116.94 23.60 93.34 23.21 %
Novartis AG (ADR) NVS 75.00 76.41 15.50 60.91 23.13 %
Under Armour Inc UAA 20.00 22.16 5.90 16.26 23.00 %
Kinross Gold Corporation (USA) KGC 3.00 3.23 0.79 2.44 22.95 %
Autodesk, Inc. ADSK 165.00 169.17 34.90 134.27 22.89 %
Under Armour, Inc. UA 17.50 19.74 5.50 14.24 22.89 %
New Oriental Education & Tech Grp (ADR) EDU 85.00 89.98 20.80 69.18 22.87 %
Planet Fitness Inc PLNT 72.50 73.41 14.40 59.01 22.86 %
Deckers Outdoor Corp DECK 150.00 153.41 31.30 122.11 22.84 %
Vertex Pharmaceuticals Incorporated VRTX 165.00 168.16 33.80 134.36 22.80 %
Baidu Inc (ADR) BIDU 170.00 171.03 32.55 138.48 22.76 %
ON Semiconductor Corp ON 22.00 22.62 4.70 17.92 22.77 %
Illumina, Inc. ILMN 310.00 319.01 66.40 252.61 22.72 %
Winnebago Industries, Inc. WGO 35.00 36.85 8.30 28.55 22.59 %
Diamondback Energy Inc FANG 105.00 107.27 21.60 85.67 22.56 %
JD.Com Inc(ADR) JD 27.00 29.99 7.95 22.04 22.50 %
LendingClub Corp LC 3.00 3.20 0.75 2.45 22.45 %
Pan American Silver Corp. (USA) PAAS 12.00 12.65 2.85 9.80 22.45 %
Qorvo Inc QRVO 75.00 76.66 15.40 61.26 22.43 %
ProShares Trust UPRO 52.00 53.00 10.50 42.50 22.35 %
Ctrip.Com International Ltd (ADR) CTRP 42.00 44.43 10.10 34.33 22.34 %
Incyte Corporation INCY 72.50 73.96 14.70 59.26 22.34 %
MasTec, Inc. MTZ 50.00 51.87 11.00 40.87 22.34 %
Devon Energy Corp DVN 33.00 33.58 6.60 26.98 22.31 %
ProShares Trust SPXU 29.00 29.31 5.60 23.71 22.31 %
AMC Entertainment Holdings Inc AMC 15.45 16.04 3.40 12.64 22.23 %
Dell Technologies Inc DELL 62.50 62.83 11.70 51.13 22.24 %
Hess Corp. HES 65.00 65.88 12.70 53.18 22.23 %
Brighthouse Financial Inc BHF 40.00 41.13 8.40 32.73 22.21 %
KB Home KBH 25.00 25.91 5.45 20.46 22.19 %
AngloGold Ashanti Limited (ADR) AU 12.00 12.78 2.95 9.83 22.08 %
IAC/InterActiveCorp IAC 210.00 219.92 47.90 172.02 22.08 %
L Brands Inc LB 25.00 25.68 5.20 20.48 22.07 %
ProShares UltraShort DJUBS Crude Oil SCO 14.00 14.77 3.30 11.47 22.06 %
United Continental Holdings Inc UAL 87.50 88.27 16.55 71.72 22.00 %
Electronic Arts Inc. EA 90.00 93.14 19.35 73.79 21.97 %
Express, Inc. EXPR 3.00 3.96 1.50 2.46 21.95 %
Xunlei Ltd XNET 2.50 3.50 1.45 2.05 21.95 %
Discovery Inc DISCA 30.00 30.11 5.50 24.61 21.90 %
Davita Inc DVA 50.00 52.25 11.20 41.05 21.80 %
Ciena Corporation CIEN 37.00 38.18 7.80 30.38 21.79 %
Wynn Resorts, Limited WYNN 140.00 142.47 27.45 115.02 21.72 %
ProShares Ultra QQQ (ETF) QLD 97.00 97.46 17.75 79.71 21.69 %
NetEase Inc (ADR) NTES 260.00 265.80 52.00 213.80 21.61 %
salesforce.com, inc. CRM 155.00 156.00 28.40 127.60 21.47 %
Alibaba Group Holding Ltd BABA 185.00 186.95 34.60 152.35 21.43 %
Palo Alto Networks Inc PANW 230.00 235.48 45.95 189.53 21.35 %
Advance Auto Parts, Inc. AAP 175.00 175.37 31.10 144.27 21.30 %
Godaddy Inc GDDY 77.50 78.29 14.40 63.89 21.30 %
Element Solutions Inc ESI 10.00 11.24 3.00 8.24 21.29 %
Cabot Oil & Gas Corporation COG 25.00 26.12 5.50 20.62 21.24 %
NRG Energy Inc NRG 40.00 40.99 8.00 32.99 21.25 %
Ulta Beauty Inc ULTA 350.00 350.90 62.20 288.70 21.23 %
Uniti Group Inc UNIT 10.00 11.85 3.60 8.25 21.21 %
Steel Dynamics, Inc. STLD 33.00 33.96 6.70 27.26 21.06 %
Biogen Inc BIIB 220.00 226.40 44.60 181.80 21.01 %
Fortinet Inc FTNT 90.00 91.08 16.70 74.38 21.00 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.00 9.37 1.93 7.44 20.97 %
Lennar Corporation LEN 52.50 52.92 9.50 43.42 20.91 %
Western Digital Corp WDC 55.00 55.40 9.90 45.50 20.88 %
Direxion Daily Financial Bull 3X Shares FAS 69.00 69.10 12.00 57.10 20.84 %
General Electric Company GE 8.00 9.35 2.73 6.62 20.85 %
GoPro Inc GPRO 5.00 6.38 2.24 4.14 20.77 %
VMware, Inc. VMW 185.00 188.17 34.90 153.27 20.70 %
Xilinx, Inc. XLNX 130.00 134.94 27.20 107.74 20.66 %
PVH Corp PVH 130.00 132.19 24.40 107.79 20.60 %
Intuitive Surgical, Inc. ISRG 525.00 528.11 92.70 435.41 20.58 %
Polarityte Inc PTE 7.50 8.07 1.85 6.22 20.58 %
Dana Inc DAN 20.00 20.49 3.90 16.59 20.55 %
Cimarex Energy Co XEC 65.00 69.32 15.40 53.92 20.55 %
Amazon.com, Inc. AMZN 1,860.00 1,861.40 317.50 1,543.90 20.47 %
Groupon Inc GRPN 3.00 3.49 1.00 2.49 20.48 %
American Airlines Group Inc AAL 33.00 34.36 6.95 27.41 20.39 %
Stratasys Ltd SSYS 22.50 23.80 5.10 18.70 20.32 %
Summit Materials Inc SUM 15.00 16.07 3.60 12.47 20.29 %
Chipotle Mexican Grill, Inc. CMG 680.00 699.88 134.50 565.38 20.27 %
Camping World Holdings Inc CWH 13.00 14.51 3.70 10.81 20.26 %
Melco Resorts & Entertainment Ltd(ADR) MLCO 25.00 25.79 5.00 20.79 20.25 %
Edwards Lifesciences Corp EW 175.00 177.25 31.70 145.55 20.23 %
Mohawk Industries, Inc. MHK 130.00 131.77 23.60 108.17 20.18 %
TAL Education Group (ADR) TAL 30.00 34.08 9.10 24.98 20.10 %
Burlington Stores Inc BURL 160.00 163.96 30.70 133.26 20.07 %
Golar LNG Limited (USA) GLNG 20.00 20.67 4.00 16.67 19.98 %
NXP Semiconductors NV NXPI 100.00 100.56 17.15 83.41 19.89 %
Yum China Holdings Inc YUMC 45.00 45.24 7.70 37.54 19.87 %
Apache Corporation APA 35.00 35.87 6.65 29.22 19.78 %
Cars.com Inc CARS 20.00 20.70 4.00 16.70 19.76 %
Facebook Inc FB 175.00 178.32 32.20 146.12 19.76 %
CF Industries Holdings, Inc. CF 45.00 45.19 7.60 37.59 19.71 %
Thor Industries, Inc. THO 65.00 69.50 15.20 54.30 19.71 %
Etfmg Alternative Harvest Etf MJ 33.00 33.91 6.30 27.61 19.52 %
Pioneer Natural Resources PXD 175.00 175.03 28.60 146.43 19.51 %
Cleveland-Cliffs Inc CLF 8.00 9.36 2.66 6.70 19.40 %
Noble Energy, Inc. NBL 25.00 27.14 6.20 20.94 19.39 %
Akamai Technologies, Inc. AKAM 75.00 75.38 12.55 62.83 19.37 %
Teradyne, Inc. TER 42.00 44.81 9.60 35.21 19.28 %
Lam Research Corporation LRCX 190.00 194.80 35.50 159.30 19.27 %
Cheniere Energy, Inc. LNG 62.50 64.96 12.55 52.41 19.24 %
Hain Celestial Group Inc HAIN 20.00 22.38 5.60 16.78 19.19 %
KraneShares Trust KraneShares CSI China Internet ETF KWEB 48.74 48.80 7.90 40.90 19.17 %
Adobe Inc ADBE 270.00 270.65 43.95 226.70 19.10 %
Kohl's Corporation KSS 70.00 70.37 11.60 58.77 19.11 %
Boyd Gaming Corporation BYD 28.00 29.81 6.30 23.51 19.10 %
CBL & Associates Properties, Inc. CBL 1.00 1.19 0.35 0.84 19.05 %
Herbalife Nutrition Ltd HLF 50.00 50.70 8.70 42.00 19.05 %
iShares NASDAQ Biotechnology Index (ETF) IBB 104.00 104.58 17.20 87.38 19.02 %
Nexstar Media Group Inc NXST 115.00 115.30 18.60 96.70 18.92 %
Seagate Technology PLC STX 50.00 50.49 8.45 42.04 18.93 %
Pilgrim's Pride Corporation PPC 25.00 25.83 4.80 21.03 18.88 %
CarMax, Inc KMX 75.00 77.00 13.90 63.10 18.86 %
Domino's Pizza, Inc. DPZ 260.00 267.60 48.80 218.80 18.83 %
Michaels Companies Inc MIK 12.50 12.92 2.40 10.52 18.82 %
Chemours Co CC 38.00 39.29 7.30 31.99 18.79 %
Monster Beverage Corp MNST 55.00 55.20 8.90 46.30 18.79 %
Dicks Sporting Goods Inc DKS 37.00 38.85 7.70 31.15 18.78 %
HCA Healthcare Inc HCA 115.00 115.21 18.30 96.91 18.67 %
Paypal Holdings Inc PYPL 105.00 107.39 18.90 88.49 18.66 %
Vale SA (ADR) VALE 12.00 13.32 3.20 10.12 18.58 %
Best Buy Co Inc BBY 72.50 73.65 12.50 61.15 18.56 %
Boston Scientific Corporation BSX 35.00 35.12 5.60 29.52 18.56 %
Albemarle Corporation ALB 80.00 82.59 15.10 67.49 18.54 %
PulteGroup, Inc. PHM 30.00 30.41 5.10 25.31 18.53 %
Range Resources Corp. RRC 8.00 9.75 3.00 6.75 18.52 %
Booking Holdings Inc BKNG 1,840.00 1,844.31 291.50 1,552.81 18.49 %
Expedia Group Inc EXPE 120.00 124.57 23.30 101.27 18.50 %
Ralph Lauren Corp RL 130.00 131.11 21.40 109.71 18.49 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 31.00 31.81 5.65 26.16 18.50 %
Charter Communications Inc CHTR 355.00 359.36 59.70 299.66 18.47 %
Anthem Inc ANTM 230.00 239.60 45.40 194.20 18.43 %
EOG Resources Inc EOG 100.00 103.85 19.40 84.45 18.41 %
J C Penney Company Inc JCP 1.00 1.27 0.43 0.84 18.34 %
Applied Materials, Inc. AMAT 42.00 43.95 8.45 35.50 18.31 %
MGM Resorts International MGM 27.00 27.52 4.70 22.82 18.32 %
Cooper Tire & Rubber Co CTB 32.00 32.96 5.90 27.06 18.26 %
Freeport-McMoRan Inc FCX 12.00 14.00 3.85 10.15 18.23 %
Encana Corp (USA) ECA 5.00 7.23 3.00 4.23 18.20 %
ProShares UltraShort QQQ (ETF) QID 31.00 31.73 5.50 26.23 18.19 %
Market Vectors Oil Services ETF OIH 18.00 18.01 2.77 15.24 18.11 %
Teck Resources Ltd (USA) TECK 22.00 24.83 6.20 18.63 18.09 %
Aptiv PLC APTV 90.00 90.34 14.10 76.24 18.05 %
Kratos Defense & Security Solutions, Inc KTOS 12.50 14.69 4.10 10.59 18.04 %
Macy's Inc M 25.00 25.08 3.90 21.18 18.04 %
Textron Inc. TXT 55.00 55.15 8.55 46.60 18.03 %
Owens Corning OC 52.50 54.29 9.80 44.49 18.00 %
Sony Corp (ADR) SNE 47.50 47.87 7.60 40.27 17.97 %
SPDR S&P Biotech (ETF) XBI 84.00 84.61 13.40 71.21 17.96 %
Canadian Solar Inc. CSIQ 17.00 19.02 4.60 14.42 17.89 %
Microchip Technology Inc. MCHP 97.50 98.73 16.00 82.73 17.85 %
Nordstrom, Inc. JWN 42.50 43.86 7.75 36.11 17.70 %
Keysight Technologies Inc KEYS 85.00 89.84 17.60 72.24 17.66 %
ArcelorMittal SA (ADR) MT 23.00 23.70 4.15 19.55 17.65 %
Tapestry Inc TPR 32.50 32.53 4.90 27.63 17.63 %
D. R. Horton Inc DHI 45.00 46.42 8.15 38.27 17.59 %
ProShares Short VIX Short-Term Futures ETF SVXY 55.00 55.95 9.15 46.80 17.52 %
CVS Health Corp CVS 52.50 52.63 7.95 44.68 17.50 %
Amgen, Inc. AMGN 175.00 177.46 28.50 148.96 17.48 %
Fluor Corporation (NEW) FLR 40.00 41.05 7.00 34.05 17.47 %
Tupperware Brands Corporation TUP 25.00 26.38 5.10 21.28 17.48 %
Bed Bath & Beyond Inc. BBBY 15.00 17.42 4.65 12.77 17.46 %
Norwegian Cruise Line Holdings Ltd NCLH 55.00 56.93 10.10 46.83 17.45 %
AutoZone, Inc. AZO 1,040.00 1,045.02 159.00 886.02 17.38 %
Big Lots, Inc. BIG 37.50 39.05 7.10 31.95 17.37 %
Mylan NV MYL 25.00 26.85 5.55 21.30 17.37 %
International Game Technology PLC IGT 13.00 14.08 3.00 11.08 17.33 %
UnitedHealth Group Inc UNH 220.00 221.77 34.25 187.52 17.32 %
Shutterfly, Inc. SFLY 40.00 40.01 5.90 34.11 17.27 %
ZTO Express (Cayman) Inc (ADR) ZTO 17.00 19.60 5.10 14.50 17.24 %
iShares MSCI Brazil Index (ETF) EWZ 40.00 40.48 6.35 34.13 17.20 %
Designer Brands Inc DBI 20.00 22.48 5.40 17.08 17.10 %
Flex Ltd FLEX 10.00 11.21 2.67 8.54 17.10 %
Nuance Communications Inc. NUAN 15.00 16.61 3.80 12.81 17.10 %
Rent-A-Center Inc RCII 20.00 21.38 4.30 17.08 17.10 %
Marvell Technology Group Ltd. MRVL 22.00 24.84 6.05 18.79 17.08 %
TechnipFMC PLC FTI 23.00 24.45 4.80 19.65 17.05 %
Allergan plc AGN 140.00 140.31 20.65 119.66 17.00 %
Ross Stores, Inc. ROST 100.00 100.02 14.50 85.52 16.93 %
ProShares Ultra S&P500 (ETF) SSO 123.00 123.69 18.50 105.19 16.93 %
STMicroelectronics NV (ADR) STM 17.50 18.58 3.60 14.98 16.82 %
Agilent Technologies Inc A 75.00 76.17 11.95 64.22 16.79 %
Baker Hughes A GE Co BHGE 25.00 25.61 4.20 21.41 16.80 %
Thermo Fisher Scientific Inc. TMO 250.00 259.85 45.70 214.15 16.74 %
Papa John's Int'l, Inc. PZZA 47.50 49.30 8.60 40.70 16.71 %
Kroger Co KR 25.00 25.78 4.35 21.43 16.66 %
NetApp Inc. NTAP 75.00 77.69 13.40 64.29 16.66 %
Knight-Swift Transportation Holdings Inc KNX 30.00 34.72 9.00 25.72 16.64 %
Marathon Oil Corporation MRO 15.00 17.62 4.75 12.87 16.55 %
Alphabet Inc GOOGL 1,240.00 1,241.70 177.00 1,064.70 16.46 %
Martin Marietta Materials, Inc. MLM 210.00 211.64 31.30 180.34 16.45 %
Cameco Corp (USA) CCJ 10.00 11.79 3.20 8.59 16.41 %
Market Vectors Junior Gold Miners ETF GDXJ 29.00 29.58 4.65 24.93 16.33 %
Dave & Buster's Entertainment Inc PLAY 50.00 51.48 8.50 42.98 16.33 %
Edgewell Personal Care Co EPC 40.00 43.40 9.00 34.40 16.28 %
Hi-Crush Partners LP HCLP 4.00 4.09 0.65 3.44 16.28 %
Office Depot Inc ODP 2.00 2.47 0.75 1.72 16.28 %
22nd Century Group Inc XXII 1.00 1.86 1.00 0.86 16.28 %
Google Inc. GOOG 1,230.00 1,236.81 178.90 1,057.91 16.27 %
Intuit Inc. INTU 250.00 257.76 42.70 215.06 16.25 %
McKesson Corporation MCK 110.00 114.12 19.50 94.62 16.25 %
Cerner Corporation CERN 62.50 62.72 8.90 53.82 16.13 %
Tencent Music Entertainment Group - ADR TME 17.00 18.24 3.60 14.64 16.12 %
BlackBerry Ltd BB 7.50 9.21 2.75 6.46 16.10 %
VanEck Vectors Gold Miners ETF GDX 21.00 21.34 3.25 18.09 16.09 %
Ferrari NV RACE 135.00 139.90 23.60 116.30 16.08 %
Boeing Co BA 380.00 380.14 52.70 327.44 16.05 %
Dollar Tree, Inc. DLTR 105.00 108.67 18.20 90.47 16.06 %
Skyworks Solutions Inc SWKS 87.50 90.00 14.60 75.40 16.05 %
Direxion Daily Financial Bear 3X Shares FAZ 8.00 8.44 1.54 6.90 16.03 %
Tiffany & Co. TIF 105.00 107.14 16.65 90.49 16.03 %
Polaris Industries Inc. PII 95.00 98.78 16.90 81.88 16.02 %
F5 Networks, Inc. FFIV 160.00 163.40 25.45 137.95 15.98 %
Crown Holdings, Inc. CCK 55.00 56.43 9.00 47.43 15.96 %
Agnico Eagle Mines Ltd (USA) AEM 40.00 40.40 5.90 34.50 15.94 %
Helmerich & Payne, Inc. HP 62.50 62.52 8.60 53.92 15.91 %
Viacom, Inc. VIAB 30.00 30.18 4.30 25.88 15.92 %
Toll Brothers Inc TOL 37.00 39.23 7.30 31.93 15.88 %
Southwest Airlines Co LUV 50.00 52.19 9.00 43.19 15.77 %
Masco Corp MAS 40.00 40.05 5.50 34.55 15.77 %
Mastercard Inc MA 240.00 241.00 33.60 207.40 15.72 %
Estee Lauder Companies Inc EL 170.00 170.33 23.40 146.93 15.70 %
Alaska Air Group, Inc. ALK 60.00 61.67 9.80 51.87 15.67 %
Arconic Inc ARNC 20.00 20.04 2.75 17.29 15.67 %
Gap Inc GPS 25.00 25.96 4.35 21.62 15.66 %
National-Oilwell Varco, Inc. NOV 25.00 26.97 5.35 21.62 15.63 %
Williams-Sonoma, Inc. WSM 55.00 57.27 9.70 47.57 15.62 %
Noble Corporation PLC NE 2.00 2.81 1.08 1.73 15.61 %
HollyFrontier Corp HFC 45.00 47.33 8.40 38.93 15.59 %
Lear Corporation LEA 155.00 157.84 23.70 134.14 15.55 %
Royal Caribbean Cruises Ltd RCL 120.00 121.00 17.15 103.85 15.55 %
Broadcom Inc AVGO 310.00 318.60 50.20 268.40 15.50 %
Tractor Supply Company TSCO 100.00 103.09 16.50 86.59 15.49 %
LKQ Corporation LKQ 30.00 30.78 4.80 25.98 15.47 %
Mosaic Co MOS 25.00 27.07 5.40 21.67 15.37 %
Vulcan Materials Company VMC 120.00 122.81 18.80 104.01 15.37 %
Goldman Sachs Group Inc GS 205.00 205.91 28.20 177.71 15.36 %
Axalta Coating Systems Ltd AXTA 27.00 28.01 4.60 23.41 15.34 %
FedEx Corporation FDX 195.00 198.16 29.10 169.06 15.34 %
Delta Air Lines, Inc. DAL 57.50 58.16 8.30 49.86 15.32 %
Harley-Davidson Inc HOG 40.00 40.89 6.20 34.69 15.31 %
United States Oil Fund LP (ETF) USO 13.00 13.32 2.05 11.27 15.30 %
Kansas City Southern KSU 125.00 125.03 16.60 108.43 15.28 %
W W Grainger Inc GWW 300.00 308.26 48.00 260.26 15.27 %
Sinclair Broadcast Group Inc SBGI 40.00 44.51 9.80 34.71 15.24 %
Bank of America Corp BAC 30.00 30.01 3.95 26.06 15.12 %
American Outdoor Brands Corp AOBC 8.00 9.75 2.80 6.95 15.11 %
VF Corp VFC 95.00 95.55 13.00 82.55 15.08 %
iShares Silver Trust (ETF) SLV 14.00 14.06 1.89 12.17 15.04 %
Equifax Inc. EFX 125.00 125.78 17.10 108.68 15.02 %
Cognizant Technology Solutions Corp CTSH 70.00 71.37 10.50 60.87 15.00 %
iShares MSCI Turkey ETF TUR 24.00 24.17 3.30 20.87 15.00 %
Capital One Financial Corp. COF 87.50 88.10 12.00 76.10 14.98 %
Berry Global Group Inc BERY 57.50 57.53 7.50 50.03 14.93 %
AmerisourceBergen Corp. ABC 70.00 72.47 11.50 60.97 14.81 %
Constellation Brands, Inc. STZ 195.00 198.82 28.90 169.92 14.76 %
Visa Inc V 160.00 160.16 20.75 139.41 14.77 %
Interactive Brokers Group, Inc. IBKR 50.00 54.97 11.40 43.57 14.76 %
Delek US Holdings Inc DK 35.00 37.32 6.80 30.52 14.68 %
Nike Inc NKE 87.50 89.20 12.90 76.30 14.68 %
Texas Instruments Incorporated TXN 115.00 115.49 15.20 100.29 14.67 %
Whirlpool Corporation WHR 135.00 139.07 21.30 117.77 14.63 %
ConocoPhillips COP 65.00 65.91 9.20 56.71 14.62 %
GameStop Corp. GME 8.00 8.78 1.80 6.98 14.61 %
Kraft Heinz Co KHC 32.50 32.97 4.60 28.37 14.58 %
Halliburton Company HAL 30.00 31.14 4.95 26.19 14.55 %
Cardinal Health Inc CAH 45.00 46.00 6.70 39.30 14.50 %
Berkshire Hathaway Inc. class B B 210.00 210.08 26.65 183.43 14.49 %
Huntsman Corporation HUN 23.00 24.79 4.70 20.09 14.48 %
iShares Dow Jones US Home Const. (ETF) ITB 38.00 38.29 5.10 33.19 14.49 %
Royal Gold, Inc (USA) RGLD 87.50 89.72 13.30 76.42 14.50 %
Hasbro, Inc. HAS 87.50 88.74 12.30 76.44 14.47 %
DXC Technology Co DXC 62.50 64.62 10.00 54.62 14.43 %
Juniper Networks, Inc. JNPR 27.00 28.00 4.40 23.60 14.41 %
YPF SA (ADR) YPF 12.00 14.39 3.90 10.49 14.39 %
Hilton Worldwide Holdings Inc HLT 85.00 87.23 12.90 74.33 14.35 %
Market Vectors Semiconductor ETF SMH 117.00 117.74 15.35 102.39 14.27 %
T-Mobile Us Inc TMUS 72.50 73.76 10.30 63.46 14.25 %
Las Vegas Sands Corp. LVS 67.50 68.14 9.05 59.09 14.23 %
Morgan Stanley MS 47.00 47.55 6.40 41.15 14.23 %
Total System Services, Inc. TSS 100.00 100.56 13.00 87.56 14.21 %
Deere & Company DE 165.00 169.04 24.55 144.49 14.19 %
Pitney Bowes Inc. PBI 7.00 7.08 0.95 6.13 14.19 %
Bristol-Myers Squibb Co BMY 45.00 45.52 6.10 39.42 14.16 %
Schlumberger Limited. SLB 45.00 45.57 6.15 39.42 14.16 %
Check Point Software Technologies Ltd. CHKP 115.00 119.98 19.20 100.78 14.10 %
Dollar General Corp. DG 120.00 123.57 18.40 105.17 14.10 %
KKR & Co Inc KKR 23.00 23.76 3.60 20.16 14.09 %
Apple Inc. AAPL 200.00 203.86 28.50 175.36 14.05 %
Gilead Sciences, Inc. GILD 62.50 62.95 8.15 54.80 14.05 %
Stryker Corporation SYK 180.00 180.23 22.40 157.83 14.05 %
HP Inc HPQ 20.00 20.52 2.98 17.54 14.03 %
TAKEDA PHARMACEUTICAL CO LTD TAK 17.50 18.15 2.80 15.35 14.01 %
Caesars Entertainment Corp CZR 8.00 9.56 2.54 7.02 13.96 %
Conagra Brands Inc CAG 30.00 30.53 4.20 26.33 13.94 %
Carter's, Inc. CRI 100.00 104.08 16.30 87.78 13.92 %
Target Corporation TGT 82.50 83.25 10.80 72.45 13.87 %
Sprouts Farmers Market Inc SFM 20.00 21.57 4.00 17.57 13.83 %
State Street Corp STT 67.50 69.95 10.65 59.30 13.83 %
Marathon Petroleum Corp MPC 57.50 59.82 9.30 50.52 13.82 %
TJX Companies Inc TJX 55.00 55.12 6.80 48.33 13.81 %
Caterpillar Inc. CAT 140.00 143.37 20.30 123.07 13.76 %
CSX Corporation CSX 77.50 78.98 10.85 68.13 13.75 %
Danaher Corporation DHR 125.00 126.79 16.90 109.89 13.75 %
Zoetis Inc ZTS 97.50 99.02 13.30 85.72 13.74 %
eBay Inc EBAY 35.00 35.98 5.20 30.78 13.71 %
Charles Schwab Corp SCHW 45.00 45.58 6.00 39.58 13.69 %
Altice USA Inc ATUS 22.00 23.16 3.80 19.36 13.64 %
Barrick Gold Corp (USA) GOLD 12.00 13.22 2.66 10.56 13.64 %
Walgreens Boots Alliance Inc WBA 52.50 54.62 8.40 46.22 13.59 %
Wheaton Precious Metals Corp WPM 20.00 21.96 4.35 17.61 13.57 %
Cboe Global Markets Inc CBOE 100.00 101.17 13.10 88.08 13.54 %
Garmin Ltd. GRMN 85.00 86.47 11.60 74.87 13.53 %
Lowe's Companies, Inc. LOW 110.00 113.77 16.85 96.92 13.50 %
Tyson Foods, Inc. TSN 72.50 73.49 9.60 63.89 13.48 %
Microsoft Corporation MSFT 120.00 123.37 17.55 105.82 13.40 %
Marriott International Inc MAR 130.00 134.39 19.70 114.69 13.35 %
Stanley Black & Decker, Inc. SWK 145.00 145.72 17.80 127.92 13.35 %
Eli Lilly And Co LLY 115.00 115.22 13.75 101.47 13.33 %
Synchrony Financial SYF 32.00 33.34 5.10 28.24 13.31 %
TiVo Corp TIVO 8.00 9.06 2.00 7.06 13.31 %
Cypress Semiconductor Corporation CY 15.00 16.34 3.10 13.24 13.29 %
Northrop Grumman Corporation NOC 280.00 281.15 34.00 247.15 13.29 %
Intel Corporation INTC 57.50 58.51 7.75 50.76 13.28 %
SPDR S&P Metals and Mining (ETF) XME 29.00 29.30 3.70 25.60 13.28 %
Analog Devices, Inc. ADI 110.00 114.82 17.70 97.12 13.26 %
ProShares UltraShort S&P500 (ETF) SDS 31.00 31.72 4.35 27.37 13.26 %
Goodyear Tire & Rubber Co GT 20.00 20.51 2.85 17.66 13.25 %
Norfolk Southern Corp. NSC 195.00 198.66 26.40 172.26 13.20 %
Progenics Pharmaceuticals, Inc. PGNX 3.00 4.85 2.20 2.65 13.21 %
DENTSPLY SIRONA Inc XRAY 47.00 49.72 8.20 41.52 13.20 %
AbbVie Inc ABBV 77.50 77.57 9.10 68.47 13.19 %
Edison International EIX 62.50 63.09 7.80 55.29 13.04 %
General Motors Company GM 40.00 40.30 4.90 35.40 12.99 %
Oracle Corporation ORCL 52.50 54.52 8.05 46.47 12.98 %
Comerica Incorporated CMA 77.50 78.24 9.60 68.64 12.91 %
CBS Corporation CBS 50.00 52.39 8.10 44.29 12.89 %
Costco Wholesale Corporation COST 245.00 245.86 28.85 217.01 12.90 %
Itau Unibanco Holding SA (ADR) ITUB 8.00 8.39 1.30 7.09 12.83 %
iShares Russell 2000 Growth Index (ETF) IWO 198.00 198.02 22.50 175.52 12.81 %
Gerdau SA (ADR) GGB 3.00 3.81 1.15 2.66 12.78 %
KLA-Tencor Corp KLAC 120.00 124.20 17.80 106.40 12.78 %
Ocwen Financial Corp OCN 1.50 1.83 0.50 1.33 12.78 %
Walt Disney Co DIS 130.00 132.44 17.15 115.29 12.76 %
Patterson Companies, Inc. PDCO 20.00 21.34 3.60 17.74 12.74 %
Hormel Foods Corp HRL 40.00 40.39 4.90 35.49 12.71 %
Hanesbrands Inc. HBI 17.00 18.89 3.80 15.09 12.66 %
Rio Tinto plc (ADR) RIO 60.00 60.77 7.50 53.27 12.63 %
Union Pacific Corporation UNP 175.00 176.78 21.40 155.38 12.63 %
Franco-Nevada Corporation FNV 70.00 71.06 8.90 62.16 12.61 %
ICICI Bank Ltd (ADR) IBN 10.00 11.53 2.65 8.88 12.61 %
New York Times Co NYT 30.00 33.64 7.00 26.64 12.61 %
Linde PLC LIN 180.00 180.45 20.50 159.95 12.54 %
Citigroup Inc C 67.50 69.68 9.65 60.03 12.44 %
Fifth Third Bancorp FITB 27.00 27.51 3.50 24.01 12.45 %
Direxion Daily S&P 500 Bear 3X Shares SPXS 19.00 19.40 2.50 16.90 12.43 %
American Express Company AXP 110.00 113.68 15.80 97.88 12.38 %
BlackRock, Inc. BLK 460.00 465.69 56.40 409.29 12.39 %
Cummins Inc. CMI 165.00 167.83 21.00 146.83 12.37 %
Deutsche Bank AG (USA) DB 8.00 8.77 1.65 7.12 12.36 %
Ally Financial Inc ALLY 27.00 29.74 5.70 24.04 12.31 %
Canadian Natural Resources Ltd (USA) CNQ 30.00 31.32 4.60 26.72 12.28 %
Builders FirstSource, Inc. BLDR 13.00 14.08 2.50 11.58 12.26 %
Abbott Laboratories ABT 72.50 73.90 9.30 64.60 12.23 %
Worldpay Inc WP 110.00 111.23 13.20 98.03 12.21 %
Discover Financial Services DFS 75.00 77.15 10.30 66.85 12.19 %
Darden Restaurants, Inc. DRI 115.00 116.90 14.40 102.50 12.20 %
Novo Nordisk A/S (ADR) NVO 47.00 48.39 6.50 41.89 12.20 %
Nokia Oyj (ADR) NOK 5.00 5.81 1.35 4.46 12.11 %
J M Smucker Co SJM 120.00 120.70 13.60 107.10 12.04 %
Wells Fargo & Co WFC 47.50 47.59 5.15 42.44 11.92 %
Suncor Energy Inc. (USA) SU 33.00 33.19 3.70 29.49 11.90 %
Cheesecake Factory Inc CAKE 45.00 47.03 6.80 40.23 11.86 %
Dunkin Brands Group Inc DNKN 75.00 76.19 9.10 67.09 11.79 %
Cisco Systems, Inc. CSCO 55.00 56.41 7.20 49.21 11.77 %
Jabil Inc JBL 30.00 31.14 4.30 26.84 11.77 %
QUALCOMM, Inc. QCOM 77.50 79.89 10.55 69.34 11.78 %
General Dynamics Corporation GD 175.00 176.82 20.20 156.62 11.74 %
COMMUNICATION SERVICES SELECT SECTOR SPDR XLC 49.00 49.15 5.30 43.85 11.74 %
Citrix Systems, Inc. CTXS 100.00 100.13 10.60 89.53 11.69 %
Jack in the Box Inc. JACK 75.00 77.98 10.80 67.18 11.64 %
Metlife Inc MET 45.00 45.31 5.00 40.31 11.63 %
Regions Financial Corp RF 15.00 15.25 1.81 13.44 11.61 %
Accenture Plc ACN 175.00 178.61 21.70 156.91 11.53 %
Fastenal Company FAST 70.00 71.07 8.30 62.77 11.52 %
Molson Coors Brewing Co TAP 60.00 61.41 7.60 53.81 11.50 %
Raytheon Company RTN 180.00 182.50 20.95 161.55 11.42 %
Mondelez International Inc MDLZ 50.00 50.09 5.20 44.89 11.38 %
Ball Corporation BLL 57.50 58.53 6.90 51.63 11.37 %
Carnival Corp CCL 52.50 53.64 6.50 47.14 11.37 %
Sunrun Inc RUN 15.00 16.27 2.80 13.47 11.36 %
BHP Group Ltd (ADR) BHP 52.50 54.95 7.80 47.15 11.35 %
C.H. Robinson Worldwide Inc CHRW 87.50 89.99 11.40 78.59 11.34 %
iShares MSCI South Korea Index Fund(ETF) EWY 63.00 63.30 6.70 56.60 11.31 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 187.00 187.38 19.36 168.02 11.30 %
Valero Energy Corporation VLO 85.00 88.05 11.65 76.40 11.26 %
TD Ameritrade Holding Corp. AMTD 50.00 53.55 8.60 44.95 11.23 %
American Tower Corp AMT 190.00 192.94 22.10 170.84 11.22 %
Progressive Corp PGR 72.50 75.00 9.80 65.20 11.20 %
Comcast Corporation CMCSA 40.00 42.43 6.45 35.98 11.17 %
PNC Financial Services Group Inc PNC 130.00 133.19 16.20 116.99 11.12 %
Dow Inc DOW 57.50 57.77 6.00 51.77 11.07 %
Prudential Financial Inc PRU 100.00 103.84 13.80 90.04 11.06 %
U.S. Bancorp USB 50.00 51.22 6.20 45.02 11.06 %
E*TRADE Financial Corp ETFC 50.00 51.14 6.10 45.04 11.01 %
LyondellBasell Industries NV LYB 90.00 91.77 10.70 81.07 11.02 %
Automatic Data Processing ADP 160.00 162.45 18.30 144.15 11.00 %
Six Flags Entertainment Corp SIX 50.00 50.65 5.60 45.05 11.00 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 29.71 30.42 3.65 26.77 10.98 %
Viper Energy Partners LP VNOM 30.00 32.93 5.90 27.03 10.99 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 47.00 47.12 4.75 42.37 10.93 %
Phillips 66 PSX 95.00 95.44 9.80 85.64 10.93 %
Allstate Corp ALL 95.00 96.72 11.00 85.72 10.83 %
Bank of New York Mellon Corp BK 45.00 48.41 7.80 40.61 10.82 %
Genuine Parts Company GPC 105.00 105.45 10.70 94.75 10.82 %
Eaton Corporation PLC ETN 85.00 85.21 8.50 76.71 10.81 %
Dover Corp DOV 95.00 97.75 12.00 85.75 10.79 %
Nucor Corporation NUE 55.00 57.50 7.85 49.65 10.78 %
Fortive Corp FTV 85.00 88.49 11.75 76.74 10.76 %
WisdomTree India Earnings EPI 26.00 26.48 3.00 23.48 10.73 %
Insys Therapeutics Inc INSY 3.00 4.21 1.50 2.71 10.70 %
JetBlue Airways Corporation JBLU 15.00 16.95 3.40 13.55 10.70 %
SunTrust Banks, Inc. STI 62.50 63.51 7.05 56.46 10.70 %
Plains All American Pipeline, L.P. PAA 23.00 23.98 3.20 20.78 10.68 %
Occidental Petroleum Corporation OXY 60.00 61.82 7.60 54.22 10.66 %
IDT Corporation IDT 5.00 6.57 2.05 4.52 10.62 %
iShares Russell 2000 Index (ETF) IWM 155.00 155.67 15.56 140.11 10.63 %
* Restaurant Brands International Inc. QSR 65.00 67.76 9.00 58.76 10.62 %
Zions Bancorporation NA ZION 45.00 47.29 6.60 40.69 10.59 %
Home Depot Inc HD 205.00 205.71 20.25 185.46 10.54 %
Technology Select Sector SPDR Fund XLK 77.00 77.82 8.15 69.67 10.52 %
Intercontinental Exchange Inc ICE 77.50 79.86 9.70 70.16 10.46 %
Walmart Inc WMT 100.00 103.15 12.55 90.60 10.38 %
Honeywell International Inc. HON 165.00 169.04 19.50 149.54 10.34 %
Starbucks Corporation SBUX 75.00 76.07 8.10 67.97 10.34 %
Illinois Tool Works Inc. ITW 155.00 158.33 17.80 140.53 10.30 %
Kellogg Company K 57.50 58.44 6.30 52.14 10.28 %
Consumer Discretionary SPDR (ETF) XLY 119.00 119.26 11.35 107.91 10.28 %
Medtronic PLC MDT 82.50 84.22 9.35 74.87 10.19 %
Merck & Co., Inc. MRK 72.50 73.19 7.40 65.79 10.20 %
Campbell Soup Company CPB 38.00 39.39 4.90 34.49 10.18 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 45.00 45.70 4.85 40.85 10.16 %
Lockheed Martin Corporation LMT 310.00 314.31 32.90 281.41 10.16 %
Baxter International Inc BAX 72.50 74.35 8.50 65.85 10.10 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 45.00 45.38 4.50 40.88 10.08 %
iShares MSCI Emerging Markets Indx (ETF) EEM 44.00 44.55 4.55 40.00 10.00 %
AstraZeneca plc (ADR) AZN 37.50 38.80 4.70 34.10 9.97 %
CME Group Inc CME 175.00 176.30 17.00 159.30 9.86 %
Hewlett Packard Enterprise Co HPE 15.00 16.66 3.00 13.66 9.81 %
SPDR S&P Retail (ETF) XRT 45.00 45.33 4.35 40.98 9.81 %
SYSCO Corporation SYY 70.00 70.98 7.20 63.78 9.75 %
Xerox Corp XRX 32.00 34.57 5.40 29.17 9.70 %
Assured Guaranty Ltd. AGO 45.00 46.53 5.50 41.03 9.68 %
Colgate-Palmolive Company CL 67.50 69.34 7.80 61.54 9.68 %
Credit Suisse Group AG (ADR) CS 12.00 13.44 2.50 10.94 9.69 %
Vanguard Emerging Markets Stock Index Fd VWO 44.00 44.02 3.90 40.12 9.67 %
American International Group Inc AIG 45.00 46.04 5.00 41.04 9.65 %
Fiat Chrysler Automobiles NV FCAU 15.00 16.48 2.80 13.68 9.65 %
H & R Block Inc HRB 25.00 27.00 4.20 22.80 9.65 %
Yum! Brands, Inc. YUM 100.00 103.32 12.10 91.22 9.63 %
Clorox Co CLX 150.00 153.49 16.60 136.89 9.58 %
Santander Consumer USA Holdings Inc SC 22.00 22.53 2.45 20.08 9.56 %
Financial Select Sector SPDR Fund XLF 27.00 27.34 2.69 24.65 9.53 %
International Business Machines Corp. IBM 140.00 140.33 12.50 127.83 9.52 %
Market Vectors Russia ETF RSX 21.00 21.73 2.56 19.18 9.52 %
SPDR KBW Regional Banking (ETF) KRE 54.00 54.27 4.95 49.32 9.49 %
Apollo Global Management LLC APO 30.00 31.61 4.20 27.41 9.45 %
WisdomTree Japan Total Dividend DXJ 52.00 52.57 5.05 47.52 9.43 %
Assurant, Inc. AIZ 90.00 93.28 11.00 82.28 9.38 %
SPDR S&P 500 ETF Trust SPY 290.00 290.02 24.85 265.17 9.36 %
Procter & Gamble Co PG 105.00 106.05 10.00 96.05 9.32 %
Waste Management, Inc. WM 105.00 105.78 9.70 96.08 9.28 %
AFLAC Incorporated AFL 47.50 48.83 5.35 43.48 9.25 %
Johnson Controls International PLC JCI 35.00 36.75 4.70 32.05 9.20 %
JPMorgan Chase & Co. JPM 110.00 113.45 12.70 100.75 9.18 %
PPG Industries, Inc. PPG 115.00 119.86 14.50 105.36 9.15 %
Anheuser Busch Inbev NV (ADR) BUD 85.00 89.96 12.05 77.91 9.10 %
Energy Select Sector SPDR (ETF) XLE 67.00 67.19 5.75 61.44 9.05 %
Emerson Electric Co. EMR 70.00 72.50 8.30 64.20 9.03 %
General Mills, Inc. GIS 50.00 51.73 5.85 45.88 8.98 %
SPDR S&P MidCap 400 ETF MDY 355.00 355.77 30.00 325.77 8.97 %
Centurylink Inc CTL 10.00 12.13 2.95 9.18 8.93 %
ONEOK, Inc. OKE 67.50 69.16 7.20 61.96 8.94 %
Mcdonald's Corp MCD 190.00 194.95 20.50 174.45 8.91 %
Health Care SPDR (ETF) XLV 85.00 85.90 7.80 78.10 8.83 %
Infosys Ltd ADR INFY 10.00 10.39 1.20 9.19 8.81 %
Pfizer Inc. PFE 38.00 39.38 4.45 34.93 8.79 %
Hershey Co HSY 115.00 116.99 11.25 105.74 8.76 %
Verizon Communications Inc. VZ 57.50 58.04 5.15 52.89 8.72 %
Crown Castle International Corp CCI 120.00 122.70 12.30 110.40 8.70 %
SPDR Dow Jones Industrial Average ETF DIA 265.00 265.55 21.75 243.80 8.70 %
Omnicom Group Inc. OMC 80.00 82.32 8.70 73.62 8.67 %
Materials Select Sector SPDR XLB 57.00 57.81 5.35 52.46 8.65 %
United Parcel Service, Inc. UPS 110.00 114.15 12.90 101.25 8.64 %
Nutrien Ltd. NTR 50.00 54.03 8.00 46.03 8.62 %
AT&T Inc. T 32.00 32.04 2.58 29.46 8.62 %
iShares Russell 1000 Growth Index (ETF) IWF 155.00 155.72 13.00 142.72 8.60 %
Invesco Ltd. IVZ 20.00 21.52 3.10 18.42 8.58 %
3M Co MMM 210.00 218.88 25.45 193.43 8.57 %
American Electric Power Company Inc AEP 82.50 83.00 7.00 76.00 8.55 %
Altria Group Inc MO 52.50 54.37 6.00 48.37 8.54 %
Johnson & Johnson JNJ 135.00 137.55 13.15 124.40 8.52 %
Coty Inc COTY 10.00 11.27 2.05 9.22 8.46 %
Philip Morris International Inc. PM 82.50 84.51 8.40 76.11 8.40 %
Sempra Energy SRE 125.00 127.43 12.10 115.33 8.38 %
Bunge Ltd BG 50.00 51.14 5.00 46.14 8.37 %
SPDR Gold Trust (ETF) GLD 120.00 120.39 9.65 110.74 8.36 %
YRC Worldwide Inc YRCW 7.00 8.04 1.58 6.46 8.36 %
NextEra Energy Inc NEE 185.00 189.35 18.60 170.75 8.35 %
iShares MSCI Japan ETF EWJ 55.00 55.35 4.55 50.80 8.26 %
Hartford Financial Services Group Inc HIG 50.00 50.94 4.75 46.19 8.25 %
Corning Incorporated GLW 33.00 34.84 4.35 30.49 8.23 %
SPDR S&P Homebuilders (ETF) XHB 41.00 41.08 3.20 37.88 8.24 %
BB&T Corporation BBT 47.00 49.36 5.90 43.46 8.15 %
Paychex, Inc. PAYX 80.00 81.59 7.60 73.99 8.12 %
Cemex SAB de CV (ADR) CX 4.00 4.88 1.18 3.70 8.11 %
International Paper Co IP 42.50 44.43 5.10 39.33 8.06 %
Altaba Inc AABA 75.00 75.96 6.50 69.46 7.98 %
Realty Income Corp O 67.50 68.54 6.00 62.54 7.93 %
Exxon Mobil Corporation XOM 80.00 81.16 7.00 74.16 7.87 %
Buckeye Partners, L.P. BPL 33.00 33.10 2.50 30.60 7.84 %
Anadarko Petroleum Corporation APC 62.50 64.18 6.20 57.98 7.80 %
Industrial Select Sector SPDR Fund XLI 78.00 78.31 5.95 72.36 7.79 %
Nielsen Holdings PLC NLSN 25.00 26.21 3.00 23.21 7.71 %
Williams Companies Inc WMB 27.00 28.32 3.25 25.07 7.70 %
UltraShort Lehman 20+ Trsy ProShares TBT 34.00 34.06 2.48 31.58 7.66 %
MGIC Investment Corp. MTG 12.00 13.75 2.60 11.15 7.62 %
KeyCorp KEY 15.00 16.80 2.85 13.95 7.57 %
Simon Property Group Inc SPG 175.00 178.06 15.30 162.76 7.52 %
Travelers Companies Inc TRV 135.00 138.96 13.40 125.56 7.52 %
Chevron Corporation CVX 115.00 119.87 12.90 106.97 7.51 %
Kimberly Clark Corp KMB 120.00 123.57 11.90 111.67 7.46 %
United States Natural Gas Fund, LP UNG 21.00 21.93 2.38 19.55 7.42 %
Archer Daniels Midland Co ADM 40.00 42.77 5.50 37.27 7.32 %
Finisar Corporation FNSR 22.00 24.30 3.80 20.50 7.32 %
BRF SA (ADR) BRFS 5.00 7.01 2.35 4.66 7.30 %
SPDR KBW Bank (ETF) KBE 44.00 44.14 3.10 41.04 7.21 %
The Coca-Cola Co KO 47.00 47.49 3.65 43.84 7.21 %
Host Hotels and Resorts Inc HST 18.00 18.90 2.10 16.80 7.14 %
Vodafone Group Plc (ADR) VOD 18.00 18.51 1.71 16.80 7.14 %
Plains GP Holdings LP PAGP 22.00 24.15 3.60 20.55 7.06 %
B&G Foods, Inc. BGS 22.50 24.62 3.60 21.02 7.04 %
FirstEnergy Corp. FE 40.00 40.51 3.10 37.41 6.92 %
Exelon Corporation EXC 47.00 49.38 5.40 43.98 6.87 %
PPL Corp PPL 30.00 30.97 2.90 28.07 6.88 %
Symantec Corporation SYMC 22.00 24.39 3.80 20.59 6.85 %
SPDR EURO STOXX 50 ETF FEZ 38.00 38.29 2.72 35.57 6.83 %
Public Storage PSA 210.00 217.46 20.90 196.56 6.84 %
Interpublic Group of Companies Inc IPG 22.00 22.65 2.05 20.60 6.80 %
Embraer SA (ADR) ERJ 17.50 19.79 3.40 16.39 6.77 %
iShares MSCI Germany Index Fund (ETF) EWG 28.00 28.59 2.35 26.24 6.71 %
PepsiCo, Inc. PEP 125.00 127.13 9.85 117.28 6.58 %
Weyerhaeuser Co WY 25.00 26.36 2.90 23.46 6.56 %
United Technologies Corporation UTX 135.00 137.02 10.20 126.82 6.45 %
Duke Energy Corp DUK 87.50 89.11 6.90 82.21 6.43 %
Ventas, Inc. VTR 57.50 59.03 5.00 54.03 6.42 %
Wendys Co WEN 17.00 18.89 2.90 15.99 6.32 %
Utilities SPDR (ETF) XLU 57.00 57.30 3.65 53.65 6.24 %
Macquarie Infrastructure Corp MIC 40.00 40.47 2.80 37.67 6.20 %
iShares US Real Estate ETF IYR 85.00 85.68 5.60 80.08 6.14 %
Blackstone Group LP BX 37.00 38.72 3.85 34.87 6.11 %
CurrencyShares Euro Trust FXE 107.00 107.06 6.20 100.86 6.09 %
Vanguard REIT Index Fund VNQ 85.00 85.50 5.30 80.20 5.99 %
Dominion Energy Inc D 72.50 74.93 6.50 68.43 5.95 %
Celgene Corporation CELG 92.50 93.83 6.50 87.33 5.92 %
Chubb Ltd CB 135.00 138.67 11.10 127.57 5.82 %
Iron Mountain Inc IRM 35.00 35.93 2.85 33.08 5.80 %
iShares MSCI EAFE Index Fund (ETF) EFA 66.00 66.66 4.20 62.46 5.67 %
Chico's FAS, Inc. CHS 3.00 3.69 0.85 2.84 5.63 %
First Data Corp FDC 25.00 25.12 1.45 23.67 5.62 %
Royal Dutch Shell plc (ADR) A 62.50 64.20 5.00 59.20 5.57 %
Barclays PLC (ADR) BCS 7.00 8.75 2.10 6.65 5.26 %
Magellan Midstream Partners, L.P. MMP 60.00 61.63 4.60 57.03 5.21 %
Bloomin' Brands Inc BLMN 17.50 19.24 2.60 16.64 5.17 %
MPLX LP MPLX 30.00 31.73 3.20 28.53 5.15 %
Mellanox Technologies, Ltd. MLNX 115.00 119.84 10.30 109.55 4.98 %
Omega Healthcare Investors Inc OHI 35.00 35.72 2.35 33.37 4.88 %
New York Community Bancorp, Inc. NYCB 10.00 11.39 1.85 9.54 4.82 %
BP plc (ADR) BP 42.00 44.39 4.30 40.09 4.76 %
Targa Resources Corp TRGP 35.00 39.31 5.90 33.41 4.76 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 122.00 122.90 6.20 116.70 4.54 %
Limelight Networks, Inc. LLNW 3.00 3.12 0.25 2.87 4.53 %
iShares MSCI United Kingdom Index (ETF) EWU 33.00 33.83 2.25 31.58 4.51 %
Zayo Group Holdings Inc ZAYO 30.00 31.72 3.00 28.72 4.46 %
Red Hat Inc RHT 180.00 181.91 9.20 172.71 4.22 %
Enbridge Inc (USA) ENB 35.00 37.20 3.60 33.60 4.17 %
Southern Co SO 50.00 51.95 3.95 48.00 4.16 %
Consumer Staples Select Sect. SPDR (ETF) XLP 56.00 56.87 3.10 53.77 4.15 %
Kinder Morgan Inc KMI 17.00 19.40 2.98 16.42 3.53 %
GlaxoSmithKline plc (ADR) GSK 37.00 39.86 4.10 35.76 3.47 %
ADT Inc ADT 5.00 6.65 1.80 4.85 3.09 %
Ares Capital Corporation ARCC 17.00 17.34 0.85 16.49 3.09 %
PowerShares DB US Dollar Index Bullish UUP 26.00 26.12 0.88 25.24 3.01 %
Barnes & Noble, Inc. BKS 4.00 4.79 0.90 3.89 2.96 %
Enterprise Products Partners L.P. EPD 27.00 28.85 2.60 26.25 2.86 %
Brookfield Property Partners LP BPY 20.00 20.93 1.45 19.48 2.70 %
Thomson Reuters Corp TRI 55.00 59.91 6.30 53.61 2.59 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 109.00 109.51 2.95 106.56 2.29 %
iShares Barclays 7-10 Year Trasry Bnd Fd IEF 105.00 105.32 2.65 102.67 2.27 %
HSBC Holdings plc (ADR) HSBC 42.00 43.25 2.00 41.25 1.82 %
iShares IBoxx $ Invest Grade Corp Bd Fd LQD 118.00 118.59 2.35 116.24 1.51 %
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.