Out of the Money Covered Calls for 01/22/2021 - 48 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 | 2,27 | 25,36 % | 28,49 % |
| Blink Charging Co | BLNK | 23,00 | 22,70 | 4,30 | 23,37 % | 25,01 % |
| ProShares Ultra VIX Short-Term Futures ETF | UVXY | 11,50 | 11,33 | 2,10 | 22,75 % | 24,59 % |
| GameStop Corp. | GME | 16,50 | 16,12 | 2,94 | 22,31 % | 25,19 % |
| Inovio Pharmaceuticals Inc | INO | 12,50 | 12,50 | 2,20 | 21,36 % | 21,36 % |
| Nio Inc - ADR | NIO | 45,50 | 45,34 | 7,50 | 19,82 % | 20,24 % |
| AMC Entertainment Holdings Inc | AMC | 4,00 | 3,63 | 0,60 | 19,80 % | 32,01 % |
| Moderna Inc | MRNA | 157,50 | 157,27 | 25,25 | 19,13 % | 19,30 % |
| APHRIA INC | APHA | 8,50 | 8,42 | 1,30 | 18,26 % | 19,38 % |
| Novavax, Inc. | NVAX | 130,00 | 129,12 | 18,10 | 16,30 % | 17,10 % |
| BlackBerry Ltd | BB | 7,50 | 7,46 | 1,03 | 16,02 % | 16,64 % |
| Plug Power Inc | PLUG | 24,00 | 23,84 | 3,10 | 14,95 % | 15,72 % |
| iPath Series B S&P 500 VIX Short-Term Futures ETN | VXX | 17,50 | 17,41 | 2,17 | 14,24 % | 14,85 % |
| Overstock.com Inc | OSTK | 63,00 | 62,90 | 7,60 | 13,74 % | 13,92 % |
| Carnival Corp | CCL | 23,00 | 22,88 | 2,72 | 13,49 % | 14,09 % |
| Direxion Daily S&P Biotech Bear 3X Shares | LABD | 31,00 | 30,90 | 3,60 | 13,19 % | 13,55 % |
| Direxion Daily S&P Biotech Bull 3X Shares | LABU | 88,00 | 87,71 | 10,20 | 13,16 % | 13,53 % |
| ProShares VIX Short-Term Futures ETF | VIXY | 14,50 | 14,26 | 1,65 | 13,08 % | 14,99 % |
| Direxion Daily Junior Gold Miners Index Bear 3X Shares | JDST | 11,50 | 11,27 | 1,30 | 13,04 % | 15,35 % |
| Norwegian Cruise Line Holdings Ltd | NCLH | 25,50 | 25,42 | 2,74 | 12,08 % | 12,43 % |
| Canopy Growth Corporation | CGC | 29,00 | 28,60 | 3,00 | 11,72 % | 13,28 % |
| ProShares UltraPro Short QQQ | SQQQ | 17,00 | 16,86 | 1,77 | 11,73 % | 12,62 % |
| Direxion Daily Junior Gold Miners Index Bull 3X Shares | JNUG | 110,00 | 109,74 | 11,50 | 11,71 % | 11,97 % |
| Bed Bath & Beyond Inc. | BBBY | 20,00 | 19,56 | 2,04 | 11,64 % | 14,16 % |
| Direxion Daily Gold Miners Bull 3X Shares | NUGT | 67,50 | 67,34 | 7,00 | 11,60 % | 11,87 % |
| Cronos Group Inc. | CRON | 9,00 | 8,79 | 0,91 | 11,55 % | 14,21 % |
| Dave & Buster's Entertainment Inc | PLAY | 26,50 | 26,34 | 2,70 | 11,42 % | 12,10 % |
| Coty Inc | COTY | 8,00 | 7,53 | 0,75 | 11,06 % | 17,99 % |
| American Airlines Group Inc | AAL | 16,50 | 16,08 | 1,57 | 10,82 % | 13,71 % |
| Penn National Gaming, Inc | PENN | 72,00 | 71,67 | 7,00 | 10,82 % | 11,34 % |
| Terra Nova Holding Ltd (Bermuda) | TNA | 55,00 | 54,61 | 5,30 | 10,75 % | 11,54 % |
| ProShares UltraPro QQQ | TQQQ | 166,00 | 165,50 | 15,95 | 10,67 % | 11,00 % |
| Amarin Corporation plc (ADR) | AMRN | 5,00 | 4,94 | 0,47 | 10,51 % | 11,86 % |
| Nordstrom, Inc. | JWN | 30,00 | 29,52 | 2,81 | 10,52 % | 12,32 % |
| Crispr Therapeutics AG | CRSP | 141,00 | 140,44 | 13,30 | 10,46 % | 10,90 % |
| Direxion Daily Small Cap Bear 3X Shares | TZA | 9,00 | 8,56 | 0,80 | 10,31 % | 15,98 % |
| Direxion Daily Brazil Bull 3X Shares | BRZU | 106,50 | 106,02 | 9,80 | 10,18 % | 10,68 % |
| Canadian Solar Inc. | CSIQ | 40,50 | 40,39 | 3,70 | 10,08 % | 10,38 % |
| Pinduoduo Inc - ADR | PDD | 146,00 | 145,16 | 13,10 | 9,92 % | 10,56 % |
| Direxion Technology Bear 3X Shares | TECS | 10,50 | 10,04 | 0,90 | 9,84 % | 14,82 % |
| Direxion Daily Financial Bull 3X Shares | FAS | 55,50 | 55,01 | 4,90 | 9,78 % | 10,76 % |
| Direxion Daily Gold Miners Bear 3X Shares | DUST | 21,50 | 21,18 | 1,88 | 9,74 % | 11,40 % |
| Chewy Inc | CHWY | 73,00 | 72,65 | 6,30 | 9,50 % | 10,02 % |
| Fastly Inc | FSLY | 83,00 | 82,81 | 7,10 | 9,38 % | 9,63 % |
| Ultra DJ-AIG Crude Oil ProShares | UCO | 32,50 | 32,49 | 2,75 | 9,25 % | 9,28 % |
| Kohl's Corporation | KSS | 39,00 | 38,64 | 3,25 | 9,18 % | 10,20 % |
| Cleveland-Cliffs Inc | CLF | 12,00 | 11,99 | 1,00 | 9,10 % | 9,19 % |
| Eastman Kodak Company | KODK | 7,50 | 7,22 | 0,60 | 9,06 % | 13,29 % |
| Macy's Inc | M | 11,50 | 11,23 | 0,93 | 9,03 % | 11,65 % |
| Carvana Co | CVNA | 230,00 | 227,91 | 18,75 | 8,96 % | 9,96 % |
| Peloton Interactive Inc | PTON | 117,00 | 116,20 | 9,55 | 8,95 % | 9,70 % |
| Community Health Systems Inc | CYH | 8,00 | 7,92 | 0,65 | 8,94 % | 10,04 % |
| Camping World Holdings Inc | CWH | 30,50 | 30,21 | 2,45 | 8,83 % | 9,87 % |
| Continental Resources, Inc. | CLR | 16,50 | 16,05 | 1,30 | 8,81 % | 11,86 % |
| HollyFrontier Corp | HFC | 27,00 | 26,89 | 2,15 | 8,69 % | 9,14 % |
| Mongodb Inc | MDB | 272,50 | 271,58 | 21,40 | 8,55 % | 8,92 % |
| Groupon Inc | GRPN | 32,00 | 31,86 | 2,49 | 8,48 % | 8,96 % |
| Caesars Entertainment Inc | CZR | 71,50 | 71,15 | 5,55 | 8,46 % | 8,99 % |
| Fluor Corporation (NEW) | FLR | 18,00 | 17,98 | 1,40 | 8,44 % | 8,56 % |
| Coupa Software Inc | COUP | 320,00 | 319,08 | 24,80 | 8,43 % | 8,74 % |
| Beyond Meat Inc | BYND | 140,00 | 139,35 | 10,80 | 8,40 % | 8,91 % |
| Etsy Inc | ETSY | 155,00 | 154,74 | 11,85 | 8,29 % | 8,48 % |
| Docusign Inc | DOCU | 232,50 | 231,01 | 17,60 | 8,25 % | 8,95 % |
| NewAge, Inc. | NBEV | 3,50 | 3,30 | 0,25 | 8,20 % | 14,75 % |
| Occidental Petroleum Corporation | OXY | 17,00 | 16,39 | 1,23 | 8,11 % | 12,14 % |
| Direxion Daily Financial Bear 3X Shares | FAZ | 8,50 | 8,12 | 0,60 | 7,98 % | 13,03 % |
| Pinterest Inc | PINS | 70,00 | 69,69 | 5,15 | 7,98 % | 8,46 % |
| Gap Inc | GPS | 21,50 | 21,20 | 1,54 | 7,83 % | 9,36 % |
| Boeing Co | BA | 237,50 | 237,35 | 17,10 | 7,76 % | 7,83 % |
| LYFT Inc | LYFT | 43,50 | 43,10 | 3,10 | 7,75 % | 8,75 % |
| Biogen Inc | BIIB | 245,00 | 244,19 | 17,50 | 7,72 % | 8,08 % |
| First Solar, Inc. | FSLR | 89,00 | 88,83 | 6,35 | 7,70 % | 7,90 % |
| MGM Resorts International | MGM | 30,00 | 29,92 | 2,14 | 7,70 % | 7,99 % |
| Goodyear Tire & Rubber Co | GT | 10,50 | 10,50 | 0,75 | 7,69 % | 7,69 % |
| Apache Corporation | APA | 14,00 | 13,74 | 0,98 | 7,68 % | 9,72 % |
| Devon Energy Corp | DVN | 15,50 | 15,31 | 1,07 | 7,51 % | 8,85 % |
| Himax Technologies, Inc. (ADR) | HIMX | 6,50 | 6,49 | 0,45 | 7,45 % | 7,62 % |
| IQIYI Inc | IQ | 23,00 | 22,84 | 1,58 | 7,43 % | 8,21 % |
| 3D Systems Corporation | DDD | 10,50 | 10,14 | 0,70 | 7,42 % | 11,23 % |
| Direxion Daily China Bull 3x Shares | YINN | 20,50 | 20,26 | 1,40 | 7,42 % | 8,70 % |
| SPDR S&P Oil & Gas Explore & Prod. (ETF) | XOP | 56,50 | 56,30 | 3,80 | 7,24 % | 7,62 % |
| ProShares Trust | SPXU | 6,50 | 6,38 | 0,43 | 7,23 % | 9,24 % |
| Ambarella Inc | AMBA | 88,50 | 88,49 | 5,90 | 7,14 % | 7,16 % |
| Plains All American Pipeline, L.P. | PAA | 9,00 | 8,99 | 0,60 | 7,15 % | 7,22 % |
| Delta Air Lines, Inc. | DAL | 43,00 | 42,96 | 2,85 | 7,11 % | 7,21 % |
| American Eagle Outfitters Inc | AEO | 19,00 | 18,89 | 1,25 | 7,09 % | 7,71 % |
| First Majestic Silver Corp. | AG | 11,50 | 11,02 | 0,73 | 7,09 % | 11,76 % |
| Halliburton Company | HAL | 18,50 | 18,02 | 1,19 | 7,07 % | 9,92 % |
| ProShares Trust | UPRO | 72,00 | 71,83 | 4,70 | 7,00 % | 7,25 % |
| Hess Corp. | HES | 51,50 | 51,01 | 3,30 | 6,92 % | 7,94 % |
| Lumber Liquidators Holdings Inc | LL | 29,00 | 28,75 | 1,85 | 6,88 % | 7,81 % |
| Crowdstrike Holdings Inc | CRWD | 162,50 | 161,17 | 10,35 | 6,86 % | 7,74 % |
| Nutanix Inc | NTNX | 28,00 | 27,96 | 1,79 | 6,84 % | 6,99 % |
| Pioneer Natural Resources Co | PXD | 106,00 | 105,36 | 6,70 | 6,79 % | 7,44 % |
| iRobot Corporation | IRBT | 78,50 | 78,10 | 4,95 | 6,77 % | 7,31 % |
| Freeport-McMoRan Inc | FCX | 24,50 | 24,38 | 1,53 | 6,70 % | 7,22 % |
| EXACT Sciences Corporation | EXAS | 131,00 | 130,73 | 8,10 | 6,61 % | 6,83 % |
| Guggenheim Solar ETF | TAN | 81,50 | 81,13 | 5,00 | 6,57 % | 7,05 % |
| Lululemon Athletica Inc | LULU | 377,50 | 375,41 | 23,05 | 6,54 % | 7,13 % |
| Direxion Energy Bull 3X Shares | ERX | 15,00 | 14,68 | 0,90 | 6,53 % | 8,85 % |
| Mercadolibre Inc | MELI | 1.560,00 | 1.560,00 | 95,50 | 6,52 % | 6,52 % |
| Okta Inc | OKTA | 242,50 | 242,23 | 14,80 | 6,51 % | 6,63 % |
| Atlassian Corporation PLC | TEAM | 227,50 | 226,19 | 13,80 | 6,50 % | 7,11 % |
| Micron Technology, Inc. | MU | 70,00 | 69,90 | 4,25 | 6,47 % | 6,63 % |
| Concho Resources Inc | CXO | 60,00 | 59,98 | 3,60 | 6,39 % | 6,42 % |
| EOG Resources Inc | EOG | 48,50 | 48,17 | 2,89 | 6,38 % | 7,11 % |
| Harley-Davidson Inc | HOG | 39,50 | 39,50 | 2,35 | 6,33 % | 6,33 % |
| Lennar Corporation | LEN | 75,50 | 75,41 | 4,40 | 6,20 % | 6,32 % |
| Lumentum Holdings Inc | LITE | 88,00 | 87,96 | 5,10 | 6,15 % | 6,20 % |
| Kinross Gold Corporation (USA) | KGC | 7,50 | 7,30 | 0,42 | 6,10 % | 9,01 % |
| Marathon Petroleum Corp | MPC | 41,50 | 41,01 | 2,35 | 6,08 % | 7,35 % |
| Netflix Inc | NFLX | 500,00 | 497,72 | 28,50 | 6,07 % | 6,56 % |
| HUYA Inc - ADR | HUYA | 19,50 | 19,40 | 1,10 | 6,01 % | 6,56 % |
| Match Group Inc | MTCH | 141,00 | 140,13 | 7,95 | 6,01 % | 6,67 % |
| ACADIA Pharmaceuticals Inc. | ACAD | 53,50 | 53,29 | 3,00 | 5,97 % | 6,38 % |
| ArcelorMittal SA (ADR) | MT | 20,50 | 20,40 | 1,15 | 5,97 % | 6,49 % |
| Expedia Group Inc | EXPE | 128,00 | 127,45 | 7,15 | 5,94 % | 6,40 % |
| JD.Com Inc(ADR) | JD | 87,00 | 86,27 | 4,80 | 5,89 % | 6,79 % |
| General Motors Company | GM | 44,50 | 44,11 | 2,45 | 5,88 % | 6,82 % |
| NVIDIA Corporation | NVDA | 537,50 | 536,12 | 29,60 | 5,84 % | 6,12 % |
| Applied Optoelectronics Inc | AAOI | 8,50 | 8,20 | 0,45 | 5,81 % | 9,68 % |
| iShares Silver Trust (ETF) | SLV | 22,50 | 22,43 | 1,23 | 5,80 % | 6,13 % |
| Alliance Data Systems Corporation | ADS | 82,50 | 82,46 | 4,50 | 5,77 % | 5,82 % |
| Cree, Inc. | CREE | 92,00 | 91,76 | 5,00 | 5,76 % | 6,04 % |
| Las Vegas Sands Corp. | LVS | 59,00 | 58,69 | 3,20 | 5,77 % | 6,33 % |
| ONEOK, Inc. | OKE | 38,50 | 38,50 | 2,10 | 5,77 % | 5,77 % |
| Mosaic Co | MOS | 21,50 | 21,22 | 1,15 | 5,73 % | 7,13 % |
| Momo Inc (ADR) | MOMO | 14,00 | 13,82 | 0,74 | 5,66 % | 7,03 % |
| Ciena Corporation | CIEN | 47,00 | 46,52 | 2,48 | 5,63 % | 6,72 % |
| Papa John's Int'l, Inc. | PZZA | 81,50 | 81,06 | 4,30 | 5,60 % | 6,18 % |
| ProShares Short VIX Short-Term Futures ETF | SVXY | 41,50 | 41,08 | 2,18 | 5,60 % | 6,68 % |
| FedEx Corporation | FDX | 295,00 | 292,70 | 15,40 | 5,55 % | 6,38 % |
| LyondellBasell Industries NV | LYB | 86,00 | 85,65 | 4,50 | 5,55 % | 5,98 % |
| Pfizer Inc. | PFE | 40,50 | 40,10 | 2,11 | 5,55 % | 6,61 % |
| Align Technology, Inc. | ALGN | 512,50 | 511,87 | 26,80 | 5,52 % | 5,65 % |
| Cloudera Inc | CLDR | 12,00 | 11,59 | 0,60 | 5,46 % | 9,19 % |
| Lam Research Corporation | LRCX | 485,00 | 484,07 | 25,00 | 5,45 % | 5,65 % |
| PulteGroup, Inc. | PHM | 43,50 | 43,16 | 2,20 | 5,37 % | 6,20 % |
| Adobe Inc | ADBE | 485,00 | 484,65 | 24,60 | 5,35 % | 5,42 % |
| Citigroup Inc | C | 57,00 | 56,59 | 2,85 | 5,30 % | 6,07 % |
| Capital One Financial Corp. | COF | 91,50 | 91,29 | 4,60 | 5,31 % | 5,55 % |
| Cabot Oil & Gas Corporation | COG | 16,00 | 15,93 | 0,80 | 5,29 % | 5,75 % |
| Cirrus Logic, Inc. | CRUS | 80,00 | 79,68 | 4,00 | 5,29 % | 5,71 % |
| Canada Goose Holdings inc. | GOOS | 32,50 | 32,15 | 1,61 | 5,27 % | 6,42 % |
| NetEase Inc (ADR) | NTES | 88,00 | 87,83 | 4,40 | 5,27 % | 5,48 % |
| Autodesk, Inc. | ADSK | 277,50 | 277,34 | 13,85 | 5,26 % | 5,32 % |
| Constellium SE | CSTM | 13,50 | 13,04 | 0,65 | 5,25 % | 8,96 % |
| BP plc (ADR) | BP | 21,50 | 21,37 | 1,06 | 5,22 % | 5,86 % |
| Chevron Corporation | CVX | 90,00 | 89,84 | 4,45 | 5,21 % | 5,40 % |
| Phillips 66 | PSX | 65,50 | 65,02 | 3,20 | 5,18 % | 5,95 % |
| Energy Transfer LP | ET | 7,00 | 6,54 | 0,32 | 5,14 % | 12,54 % |
| Booking Holdings Inc | BKNG | 2.097,50 | 2.097,40 | 102,00 | 5,11 % | 5,12 % |
| Marathon Oil Corporation | MRO | 6,50 | 6,18 | 0,30 | 5,10 % | 10,54 % |
| FireEye Inc | FEYE | 15,50 | 15,30 | 0,74 | 5,08 % | 6,46 % |
| Marvell Technology Group Ltd. | MRVL | 45,50 | 45,42 | 2,17 | 5,02 % | 5,20 % |
| iShares MSCI Brazil Index (ETF) | EWZ | 35,50 | 35,49 | 1,68 | 4,97 % | 5,00 % |
| Apple Inc. | AAPL | 123,00 | 122,94 | 5,80 | 4,95 % | 5,00 % |
| Advanced Micro Devices, Inc. | AMD | 92,50 | 92,31 | 4,35 | 4,95 % | 5,16 % |
| General Electric Company | GE | 11,00 | 10,60 | 0,50 | 4,95 % | 8,91 % |
| Exxon Mobil Corporation | XOM | 40,50 | 40,23 | 1,89 | 4,93 % | 5,65 % |
| Marriott International Inc | MAR | 133,00 | 132,38 | 6,20 | 4,91 % | 5,40 % |
| Alibaba Group Holding Ltd - ADR | BABA | 267,50 | 266,91 | 12,45 | 4,89 % | 5,12 % |
| Arista Networks Inc | ANET | 270,00 | 269,70 | 12,50 | 4,86 % | 4,98 % |
| D. R. Horton Inc | DHI | 72,50 | 72,36 | 3,35 | 4,85 % | 5,06 % |
| Facebook Inc | FB | 282,50 | 281,69 | 13,00 | 4,84 % | 5,14 % |
| Bank of America Corp | BAC | 29,00 | 28,91 | 1,33 | 4,82 % | 5,15 % |
| Best Buy Co Inc | BBY | 107,00 | 106,53 | 4,90 | 4,82 % | 5,28 % |
| Amazon.com, Inc. | AMZN | 3.190,00 | 3.188,66 | 146,25 | 4,81 % | 4,85 % |
| Burlington Stores Inc | BURL | 230,00 | 229,25 | 10,50 | 4,80 % | 5,14 % |
| Intuitive Surgical, Inc. | ISRG | 760,00 | 759,02 | 34,40 | 4,75 % | 4,88 % |
| QUALCOMM, Inc. | QCOM | 150,00 | 149,85 | 6,80 | 4,75 % | 4,86 % |
| Bausch Health Companies Inc | BHC | 19,50 | 19,24 | 0,87 | 4,74 % | 6,15 % |
| ON Semiconductor Corp | ON | 29,50 | 29,10 | 1,30 | 4,68 % | 6,12 % |
| Paypal Holdings Inc | PYPL | 215,00 | 214,68 | 9,60 | 4,68 % | 4,84 % |
| Cheniere Energy, Inc. | LNG | 58,50 | 58,32 | 2,60 | 4,67 % | 4,99 % |
| Jabil Inc | JBL | 40,00 | 39,54 | 1,75 | 4,63 % | 5,85 % |
| Dropbox Inc | DBX | 20,50 | 20,24 | 0,89 | 4,60 % | 5,94 % |
| Nike Inc | NKE | 137,00 | 136,98 | 6,00 | 4,58 % | 4,60 % |
| Anheuser Busch Inbev NV (ADR) | BUD | 69,00 | 68,90 | 3,00 | 4,55 % | 4,70 % |
| CarMax, Inc | KMX | 96,50 | 96,26 | 4,20 | 4,56 % | 4,82 % |
| Ford Motor Company | F | 9,50 | 9,21 | 0,40 | 4,54 % | 7,83 % |
| Kinder Morgan Inc | KMI | 14,50 | 14,50 | 0,63 | 4,54 % | 4,54 % |
| Dow Inc | DOW | 54,00 | 53,60 | 2,32 | 4,52 % | 5,30 % |
| Illumina, Inc. | ILMN | 347,50 | 346,21 | 15,00 | 4,53 % | 4,92 % |
| iShares Dow Jones US Home Const. (ETF) | ITB | 55,50 | 55,42 | 2,40 | 4,53 % | 4,68 % |
| McKesson Corporation | MCK | 180,00 | 179,16 | 7,75 | 4,52 % | 5,01 % |
| Constellation Brands, Inc. | STZ | 210,00 | 209,99 | 9,10 | 4,53 % | 4,53 % |
| ASML Holding NV (ADR) | ASML | 452,50 | 452,36 | 19,50 | 4,50 % | 4,54 % |
| Energy Select Sector SPDR (ETF) | XLE | 39,00 | 38,54 | 1,66 | 4,50 % | 5,75 % |
| Apollo Global Management Inc | APO | 47,00 | 46,60 | 2,00 | 4,48 % | 5,38 % |
| Dicks Sporting Goods Inc | DKS | 57,00 | 57,00 | 2,45 | 4,49 % | 4,49 % |
| Barrick Gold Corp (USA) | GOLD | 24,00 | 23,61 | 1,01 | 4,47 % | 6,19 % |
| KLA Corp | KLAC | 260,00 | 257,66 | 11,00 | 4,46 % | 5,41 % |
| Hartford Financial Services Group Inc | HIG | 46,00 | 45,85 | 1,95 | 4,44 % | 4,78 % |
| Centene Corp | CNC | 64,00 | 63,68 | 2,70 | 4,43 % | 4,95 % |
| ProShares Ultra S&P500 (ETF) | SSO | 87,50 | 87,35 | 3,70 | 4,42 % | 4,60 % |
| Chipotle Mexican Grill, Inc. | CMG | 1.310,00 | 1.308,10 | 55,10 | 4,40 % | 4,55 % |
| ProShares UltraShort S&P500 (ETF) | SDS | 13,50 | 13,04 | 0,55 | 4,40 % | 8,04 % |
| Alerian MLP | AMLP | 27,50 | 27,32 | 1,14 | 4,35 % | 5,04 % |
| AstraZeneca plc (ADR) | AZN | 53,00 | 52,81 | 2,20 | 4,35 % | 4,72 % |
| Intel Corporation | INTC | 51,50 | 51,02 | 2,13 | 4,36 % | 5,34 % |
| NXP Semiconductors NV | NXPI | 160,00 | 158,81 | 6,60 | 4,34 % | 5,12 % |
| Citrix Systems, Inc. | CTXS | 128,00 | 127,87 | 5,30 | 4,32 % | 4,43 % |
| Norfolk Southern Corp. | NSC | 237,50 | 237,22 | 9,80 | 4,31 % | 4,43 % |
| Conagra Brands Inc | CAG | 35,50 | 35,38 | 1,45 | 4,27 % | 4,63 % |
| Fiat Chrysler Automobiles NV | FCAU | 16,00 | 15,93 | 0,65 | 4,26 % | 4,75 % |
| International Paper Co | IP | 48,50 | 48,24 | 1,95 | 4,21 % | 4,77 % |
| PNC Financial Services Group Inc | PNC | 142,00 | 141,25 | 5,70 | 4,21 % | 4,76 % |
| Applied Materials, Inc. | AMAT | 86,50 | 86,12 | 3,45 | 4,17 % | 4,63 % |
| Fossil Group Inc | FOSL | 11,50 | 11,21 | 0,45 | 4,18 % | 6,88 % |
| Cigna Corp | CI | 215,00 | 213,39 | 8,50 | 4,15 % | 4,93 % |
| Morgan Stanley | MS | 65,00 | 64,07 | 2,53 | 4,11 % | 5,62 % |
| Broadcom Inc | AVGO | 400,00 | 399,79 | 15,70 | 4,09 % | 4,14 % |
| DuPont de Nemours Inc | DD | 64,50 | 64,18 | 2,51 | 4,07 % | 4,59 % |
| Metlife Inc | MET | 48,00 | 47,72 | 1,87 | 4,08 % | 4,69 % |
| Kroger Co | KR | 31,00 | 30,90 | 1,20 | 4,04 % | 4,38 % |
| AutoZone, Inc. | AZO | 1.155,00 | 1.153,14 | 44,50 | 4,01 % | 4,18 % |
| Cameco Corp (USA) | CCJ | 10,50 | 10,09 | 0,39 | 4,02 % | 8,25 % |
| Five Below Inc | FIVE | 165,00 | 162,85 | 6,30 | 4,02 % | 5,40 % |
| Palo Alto Networks Inc | PANW | 297,50 | 296,51 | 11,45 | 4,02 % | 4,36 % |
| Molson Coors Beverage Co | TAP | 47,00 | 46,67 | 1,80 | 4,01 % | 4,75 % |
| AmerisourceBergen Corp. | ABC | 102,00 | 101,53 | 3,90 | 3,99 % | 4,48 % |
| Alphabet Inc | GOOGL | 1.825,00 | 1.823,22 | 69,60 | 3,97 % | 4,07 % |
| Hanesbrands Inc. | HBI | 14,50 | 14,40 | 0,55 | 3,97 % | 4,69 % |
| Cardinal Health Inc | CAH | 55,50 | 55,42 | 2,10 | 3,94 % | 4,09 % |
| Eaton Corporation PLC | ETN | 117,00 | 116,72 | 4,40 | 3,92 % | 4,17 % |
| iShares Russell 2000 Index (ETF) | IWM | 184,00 | 183,92 | 6,95 | 3,93 % | 3,97 % |
| Newmont Corporation | NEM | 60,00 | 59,52 | 2,25 | 3,93 % | 4,77 % |
| Intuit Inc. | INTU | 365,00 | 363,70 | 13,70 | 3,91 % | 4,29 % |
| Microsoft Corporation | MSFT | 215,00 | 214,27 | 8,00 | 3,88 % | 4,23 % |
| Anthem Inc | ANTM | 325,00 | 323,29 | 12,00 | 3,85 % | 4,40 % |
| Edwards Lifesciences Corp | EW | 84,00 | 83,58 | 3,10 | 3,85 % | 4,37 % |
| Eli Lilly And Co | LLY | 145,00 | 144,10 | 5,35 | 3,86 % | 4,50 % |
| Humana Inc | HUM | 405,00 | 403,90 | 14,90 | 3,83 % | 4,11 % |
| Boston Scientific Corporation | BSX | 34,00 | 33,80 | 1,24 | 3,81 % | 4,42 % |
| Cyberark Software Ltd | CYBR | 115,00 | 114,52 | 4,20 | 3,81 % | 4,25 % |
| Microchip Technology Inc. | MCHP | 139,00 | 138,51 | 5,05 | 3,78 % | 4,15 % |
| Caterpillar Inc. | CAT | 175,00 | 174,66 | 6,35 | 3,77 % | 3,97 % |
| Fox Corp | FOXA | 30,50 | 30,32 | 1,10 | 3,76 % | 4,38 % |
| Mattel Inc | MAT | 16,00 | 15,57 | 0,55 | 3,66 % | 6,52 % |
| AFLAC Incorporated | AFL | 46,00 | 45,69 | 1,60 | 3,63 % | 4,33 % |
| Infinera Corp. | INFN | 9,00 | 8,56 | 0,30 | 3,63 % | 8,96 % |
| CVS Health Corp | CVS | 73,00 | 72,53 | 2,53 | 3,61 % | 4,28 % |
| Oracle Corporation | ORCL | 59,50 | 59,28 | 2,07 | 3,62 % | 4,00 % |
| International Business Machines Corp. | IBM | 124,00 | 123,60 | 4,30 | 3,60 % | 3,94 % |
| JPMorgan Chase & Co. | JPM | 122,00 | 121,24 | 4,20 | 3,59 % | 4,24 % |
| Hasbro, Inc. | HAS | 93,00 | 92,65 | 3,20 | 3,58 % | 3,97 % |
| Mastercard Inc | MA | 337,50 | 335,27 | 11,55 | 3,57 % | 4,26 % |
| Goldman Sachs Group Inc | GS | 237,50 | 235,62 | 8,05 | 3,54 % | 4,36 % |
| HCA Healthcare Inc | HCA | 155,00 | 152,76 | 5,20 | 3,52 % | 5,04 % |
| PowerShares QQQ Trust, Series 1 (ETF) | QQQ | 305,00 | 304,19 | 10,37 | 3,53 % | 3,81 % |
| Campbell Soup Company | CPB | 49,00 | 48,74 | 1,65 | 3,50 % | 4,06 % |
| Fiserv Inc | FISV | 117,00 | 116,04 | 3,90 | 3,48 % | 4,33 % |
| Discover Financial Services | DFS | 81,00 | 80,84 | 2,70 | 3,46 % | 3,66 % |
| Accenture Plc | ACN | 250,00 | 249,93 | 8,30 | 3,44 % | 3,46 % |
| iShares NASDAQ Biotechnology Index (ETF) | IBB | 146,50 | 146,36 | 4,85 | 3,43 % | 3,53 % |
| CSX Corporation | CSX | 90,50 | 90,43 | 2,98 | 3,41 % | 3,49 % |
| Dollar Tree, Inc. | DLTR | 113,00 | 112,09 | 3,70 | 3,41 % | 4,25 % |
| Editas Medicine Inc | EDIT | 33,50 | 33,23 | 1,10 | 3,42 % | 4,26 % |
| PPG Industries, Inc. | PPG | 146,00 | 145,53 | 4,80 | 3,41 % | 3,74 % |
| Electronic Arts Inc. | EA | 129,00 | 128,38 | 4,20 | 3,38 % | 3,88 % |
| Costco Wholesale Corporation | COST | 375,00 | 374,06 | 12,20 | 3,37 % | 3,63 % |
| BlackRock, Inc. | BLK | 717,50 | 715,43 | 23,20 | 3,35 % | 3,65 % |
| American Express Company | AXP | 124,00 | 123,11 | 3,95 | 3,31 % | 4,06 % |
| Baxter International Inc | BAX | 76,50 | 76,33 | 2,45 | 3,32 % | 3,55 % |
| Herbalife Nutrition Ltd | HLF | 50,00 | 49,73 | 1,60 | 3,32 % | 3,89 % |
| Baidu Inc (ADR) | BIDU | 145,00 | 144,12 | 4,60 | 3,30 % | 3,93 % |
| Clorox Co | CLX | 202,50 | 201,33 | 6,40 | 3,28 % | 3,88 % |
| Domino's Pizza, Inc. | DPZ | 385,00 | 383,38 | 12,20 | 3,29 % | 3,72 % |
| Liberty Global Inc | LBTYK | 24,00 | 23,55 | 0,75 | 3,29 % | 5,29 % |
| Cboe Global Markets Inc | CBOE | 93,50 | 93,10 | 2,95 | 3,27 % | 3,72 % |
| AbbVie Inc | ABBV | 105,00 | 104,68 | 3,30 | 3,26 % | 3,57 % |
| Activision Blizzard, Inc. | ATVI | 79,00 | 78,79 | 2,48 | 3,25 % | 3,53 % |
| Johnson & Johnson | JNJ | 149,00 | 148,97 | 4,65 | 3,22 % | 3,24 % |
| Petroleo Brasileiro SA Petrobras (ADR) | PBR | 11,00 | 10,56 | 0,33 | 3,23 % | 7,53 % |
| Capri Holdings Ltd | CPRI | 39,00 | 38,79 | 1,20 | 3,19 % | 3,75 % |
| iShares MSCI Mexico Inv. Mt. Idx. (ETF) | EWW | 43,00 | 43,00 | 1,33 | 3,19 % | 3,19 % |
| Home Depot Inc | HD | 270,00 | 268,14 | 8,25 | 3,17 % | 3,89 % |
| Illinois Tool Works Inc. | ITW | 205,00 | 203,44 | 6,20 | 3,14 % | 3,93 % |
| Abbott Laboratories | ABT | 108,00 | 107,47 | 3,25 | 3,12 % | 3,63 % |
| Amgen, Inc. | AMGN | 227,50 | 226,78 | 6,85 | 3,11 % | 3,44 % |
| Alexion Pharmaceuticals, Inc. | ALXN | 122,00 | 121,06 | 3,60 | 3,06 % | 3,87 % |
| Cognizant Technology Solutions Corp | CTSH | 79,00 | 78,79 | 2,35 | 3,07 % | 3,35 % |
| Global X FTSE Greece 20 ETF | GREK | 25,50 | 25,16 | 0,75 | 3,07 % | 4,49 % |
| American Tower Corp | AMT | 227,50 | 226,22 | 6,70 | 3,05 % | 3,64 % |
| Bristol-Myers Squibb Co | BMY | 62,00 | 61,79 | 1,83 | 3,05 % | 3,40 % |
| Cummins Inc. | CMI | 222,50 | 220,25 | 6,50 | 3,04 % | 4,09 % |
| Deere & Company | DE | 255,00 | 252,61 | 7,45 | 3,04 % | 4,01 % |
| 3M Co | MMM | 172,50 | 171,86 | 5,00 | 3,00 % | 3,38 % |
| Consolidated Edison, Inc. | ED | 76,00 | 75,91 | 2,20 | 2,98 % | 3,11 % |
| Abercrombie & Fitch Co. | ANF | 21,50 | 21,14 | 0,60 | 2,92 % | 4,67 % |
| Johnson Controls International PLC | JCI | 46,00 | 45,74 | 1,30 | 2,93 % | 3,51 % |
| F5 Networks, Inc. | FFIV | 165,00 | 162,64 | 4,60 | 2,91 % | 4,40 % |
| Northrop Grumman Corporation | NOC | 305,00 | 303,44 | 8,60 | 2,92 % | 3,45 % |
| UltraShort Lehman 20+ Trsy ProShares | TBT | 17,00 | 16,55 | 0,47 | 2,92 % | 5,72 % |
| Kansas City Southern | KSU | 190,00 | 189,19 | 5,30 | 2,88 % | 3,32 % |
| iShares Russell 1000 Growth Index (ETF) | IWF | 235,00 | 232,98 | 6,40 | 2,82 % | 3,72 % |
| Nokia Oyj (ADR) | NOK | 4,50 | 4,02 | 0,11 | 2,81 % | 15,09 % |
| Nucor Corporation | NUE | 55,00 | 54,81 | 1,50 | 2,81 % | 3,17 % |
| iShares MSCI South Korea Index Fund(ETF) | EWY | 81,00 | 80,80 | 2,17 | 2,76 % | 3,01 % |
| S&P 500 Mini-SPX Options Index | XSP | 367,00 | 366,67 | 9,83 | 2,75 % | 2,85 % |
| Gilead Sciences, Inc. | GILD | 61,00 | 60,87 | 1,61 | 2,72 % | 2,94 % |
| Juniper Networks, Inc. | JNPR | 22,00 | 21,63 | 0,57 | 2,71 % | 4,46 % |
| ConocoPhillips | COP | 41,50 | 41,20 | 1,08 | 2,69 % | 3,44 % |
| iShares MSCI Emerging Markets Indx (ETF) | EEM | 50,50 | 50,34 | 1,32 | 2,69 % | 3,02 % |
| Medtronic PLC | MDT | 113,00 | 112,52 | 2,96 | 2,70 % | 3,14 % |
| Archer-Daniels-Midland Co | ADM | 50,00 | 49,82 | 1,30 | 2,68 % | 3,05 % |
| Charter Communications Inc | CHTR | 672,50 | 670,43 | 17,50 | 2,68 % | 3,00 % |
| Kimberly Clark Corp | KMB | 138,00 | 137,89 | 3,60 | 2,68 % | 2,76 % |
| Davita Inc | DVA | 106,00 | 105,42 | 2,70 | 2,63 % | 3,19 % |
| GrubHub Inc | GRUB | 70,50 | 70,23 | 1,80 | 2,63 % | 3,02 % |
| Honeywell International Inc. | HON | 210,00 | 208,27 | 5,30 | 2,61 % | 3,46 % |
| Financial Select Sector SPDR Fund | XLF | 29,00 | 28,65 | 0,73 | 2,61 % | 3,87 % |
| Industrial Select Sector SPDR Fund | XLI | 88,50 | 88,19 | 2,24 | 2,61 % | 2,97 % |
| Coca-Cola Co | KO | 53,00 | 52,80 | 1,30 | 2,52 % | 2,91 % |
| Merck & Co., Inc. | MRK | 81,50 | 81,46 | 2,01 | 2,53 % | 2,58 % |
| Berkshire Hathaway Inc. class B | B | 232,50 | 231,02 | 5,60 | 2,48 % | 3,14 % |
| Xtrackers Harvest CSI 300 China A-Shares ETF | ASHR | 39,50 | 39,35 | 0,95 | 2,47 % | 2,86 % |
| iShares MSCI India ETF | INDA | 38,00 | 37,67 | 0,91 | 2,48 % | 3,37 % |
| NRG Energy Inc | NRG | 33,50 | 33,11 | 0,80 | 2,48 % | 3,68 % |
| Automatic Data Processing Inc | ADP | 172,50 | 172,09 | 4,10 | 2,44 % | 2,68 % |
| Dollar General Corp. | DG | 215,00 | 214,49 | 5,10 | 2,44 % | 2,68 % |
| Lockheed Martin Corporation | LMT | 362,50 | 362,29 | 8,60 | 2,43 % | 2,49 % |
| Philip Morris International Inc. | PM | 79,00 | 78,55 | 1,86 | 2,43 % | 3,01 % |
| Becton Dickinson and Co | BDX | 240,00 | 238,51 | 5,50 | 2,36 % | 3,00 % |
| Procter & Gamble Co | PG | 138,00 | 137,34 | 3,10 | 2,31 % | 2,80 % |
| iShares US Real Estate ETF | IYR | 85,00 | 84,99 | 1,91 | 2,30 % | 2,31 % |
| General Dynamics Corporation | GD | 155,00 | 153,87 | 3,40 | 2,26 % | 3,01 % |
| Cisco Systems, Inc. | CSCO | 44,50 | 44,12 | 0,97 | 2,25 % | 3,13 % |
| NetApp Inc. | NTAP | 58,50 | 58,49 | 1,29 | 2,26 % | 2,27 % |
| Analog Devices, Inc. | ADI | 140,00 | 139,81 | 3,00 | 2,19 % | 2,33 % |
| Hewlett Packard Enterprise Co | HPE | 12,00 | 11,62 | 0,25 | 2,20 % | 5,54 % |
| Hormel Foods Corp | HRL | 48,00 | 47,25 | 1,00 | 2,16 % | 3,78 % |
| PepsiCo, Inc. | PEP | 145,00 | 144,45 | 3,05 | 2,16 % | 2,55 % |
| Ferrari NV | RACE | 217,50 | 215,35 | 4,50 | 2,13 % | 3,15 % |
| Olin Corporation | OLN | 22,00 | 21,90 | 0,45 | 2,10 % | 2,56 % |
| DISH Network Corp | DISH | 37,50 | 37,18 | 0,76 | 2,09 % | 2,97 % |
| AT&T Inc. | T | 29,50 | 29,24 | 0,60 | 2,09 % | 3,00 % |
| Ishares China Large-Cap Etf | FXI | 47,50 | 47,17 | 0,96 | 2,08 % | 2,78 % |
| iShares MSCI Japan ETF | EWJ | 66,00 | 65,76 | 1,31 | 2,03 % | 2,40 % |
| iShares S&P 500 Index (ETF) | IVV | 370,00 | 368,03 | 7,30 | 2,02 % | 2,57 % |
| Mcdonald's Corp | MCD | 212,50 | 211,52 | 4,20 | 2,03 % | 2,50 % |
| Colgate-Palmolive Company | CL | 85,50 | 85,20 | 1,62 | 1,94 % | 2,30 % |
| PG&E Corporation | PCG | 13,00 | 12,60 | 0,24 | 1,94 % | 5,22 % |
| CME Group Inc | CME | 182,50 | 181,75 | 3,40 | 1,91 % | 2,33 % |
| KeyCorp | KEY | 16,00 | 15,97 | 0,30 | 1,91 % | 2,11 % |
| iShares Barclays 20+ Yr Treas.Bond (ETF) | TLT | 158,00 | 157,52 | 2,87 | 1,86 % | 2,17 % |
| MannKind Corporation | MNKD | 3,00 | 2,85 | 0,05 | 1,79 % | 7,33 % |
| Emerson Electric Co. | EMR | 76,00 | 75,47 | 1,31 | 1,77 % | 2,48 % |
| L Brands Inc | LB | 39,00 | 38,36 | 0,66 | 1,75 % | 3,45 % |
| Akamai Technologies, Inc. | AKAM | 105,00 | 104,14 | 1,70 | 1,66 % | 2,50 % |
| GlaxoSmithKline plc (ADR) | GSK | 38,00 | 37,27 | 0,60 | 1,64 % | 3,64 % |
| Enterprise Products Partners L.P. | EPD | 20,50 | 20,11 | 0,32 | 1,62 % | 3,59 % |
| Monster Beverage Corp | MNST | 87,00 | 86,52 | 1,35 | 1,59 % | 2,15 % |
| iShares MSCI United Kingdom Index (ETF) | EWU | 30,00 | 29,53 | 0,45 | 1,55 % | 3,16 % |
| iShares MSCI Hong Kong Index Fund (ETF) | EWH | 24,50 | 24,21 | 0,35 | 1,47 % | 2,68 % |
| iShares Gold Trust(ETF) | IAU | 18,00 | 17,56 | 0,25 | 1,44 % | 3,99 % |
| Fitbit Inc | FIT | 7,50 | 7,24 | 0,10 | 1,40 % | 5,12 % |
| Altria Group Inc | MO | 40,50 | 40,41 | 0,56 | 1,41 % | 1,63 % |
| CF Industries Holdings, Inc. | CF | 38,50 | 38,13 | 0,50 | 1,33 % | 2,31 % |
| KKR & Co Inc | KKR | 39,50 | 39,21 | 0,50 | 1,29 % | 2,04 % |
| Nektar Therapeutics | NKTR | 17,50 | 17,07 | 0,20 | 1,19 % | 3,73 % |
| Mondelez International Inc | MDLZ | 59,00 | 58,59 | 0,67 | 1,16 % | 1,86 % |
| Nutrien Ltd. | NTR | 49,50 | 49,29 | 0,55 | 1,13 % | 1,56 % |
| Deutsche Bank AG (USA) | DB | 12,00 | 11,77 | 0,13 | 1,12 % | 3,09 % |
| Consumer Staples Select Sect. SPDR (ETF) | XLP | 67,50 | 67,12 | 0,74 | 1,11 % | 1,69 % |
| Foot Locker, Inc. | FL | 41,00 | 40,82 | 0,44 | 1,09 % | 1,54 % |
| iShares MSCI EAFE Index Fund (ETF) | EFA | 72,00 | 71,94 | 0,76 | 1,07 % | 1,15 % |
| HSBC Holdings plc (ADR) | HSBC | 28,50 | 28,17 | 0,30 | 1,08 % | 2,26 % |
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.