In the Money Covered Calls for 02/01/2019 - 8 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
PG&E Corporation PCG 7.50 7.70 1.00 6.70 11.94 %
Advanced Micro Devices, Inc. AMD 19.50 19.77 1.53 18.24 6.91 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 45.00 45.23 2.95 42.28 6.43 %
Tesla Inc TSLA 297.50 298.92 19.10 279.82 6.32 %
Cronos Group Inc. CRON 15.00 15.06 0.95 14.11 6.30 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 28.00 28.26 1.90 26.36 6.22 %
New Age Beverages Corp NBEV 6.00 6.01 0.35 5.66 6.01 %
Emerge Energy Services LP EMES 2.50 2.56 0.20 2.36 5.93 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 64.00 64.50 4.05 60.45 5.87 %
Overstock.com Inc OSTK 14.00 14.21 0.95 13.26 5.58 %
Western Digital Corp WDC 37.50 37.57 1.99 35.58 5.40 %
Amarin Corporation plc (ADR) AMRN 17.50 17.52 0.91 16.61 5.36 %
Tilray Inc TLRY 72.50 72.86 3.90 68.96 5.13 %
Canopy Growth Corporation CGC 43.50 43.62 2.16 41.46 4.92 %
Align Technology, Inc. ALGN 215.00 216.19 11.00 205.19 4.78 %
ProShares UltraShort DJUBS Crude Oil SCO 21.50 21.63 1.10 20.53 4.72 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 53.00 53.02 2.40 50.62 4.70 %
Direxion Daily Gold Miners Bear 3X Shares DUST 25.00 25.02 1.10 23.92 4.52 %
Cree, Inc. CREE 47.00 47.16 2.16 45.00 4.44 %
General Electric Company GE 8.50 8.67 0.51 8.16 4.17 %
Wynn Resorts, Limited WYNN 112.00 112.03 4.50 107.53 4.16 %
W W Grainger Inc GWW 300.00 300.78 12.70 288.08 4.14 %
United States Steel Corporation X 20.50 20.87 1.18 19.69 4.11 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 15.50 15.76 0.87 14.89 4.10 %
Twilio Inc TWLO 99.50 99.53 3.95 95.58 4.10 %
Roku Inc ROKU 39.50 39.91 1.94 37.97 4.03 %
Tandem Diabetes Care Inc TNDM 42.00 42.42 2.05 40.37 4.04 %
Cirrus Logic, Inc. CRUS 35.50 35.65 1.50 34.15 3.95 %
Nektar Therapeutics NKTR 44.50 44.74 1.90 42.84 3.87 %
United Rentals, Inc. URI 118.00 118.21 4.60 113.61 3.86 %
Puma Biotechnology Inc PBYI 23.50 23.68 1.05 22.63 3.84 %
Editas Medicine Inc EDIT 20.50 20.95 1.20 19.75 3.82 %
Direxion Energy Bull 3X Shares ERX 19.00 19.30 1.00 18.30 3.83 %
Symantec Corporation SYMC 19.50 19.80 1.02 18.78 3.83 %
Direxion Small Cap Bull 3X Shares TNA 52.50 52.71 2.13 50.58 3.80 %
Amazon.com, Inc. AMZN 1,632.50 1,633.98 60.80 1,573.18 3.77 %
Facebook Inc FB 147.00 147.82 6.15 141.67 3.76 %
Whiting Petroleum Corp WLL 27.00 27.34 1.32 26.02 3.77 %
Xilinx, Inc. XLNX 90.00 90.45 3.70 86.75 3.75 %
AK Steel Holding Corporation AKS 2.50 2.68 0.27 2.41 3.73 %
SAGE Therapeutics Inc SAGE 137.00 137.29 5.20 132.09 3.72 %
United States Natural Gas Fund, LP UNG 26.50 26.64 1.09 25.55 3.72 %
Weibo Corp (ADR) WB 52.00 52.49 2.35 50.14 3.71 %
American Airlines Group Inc AAL 32.50 32.76 1.41 31.35 3.67 %
Crispr Therapeutics AG CRSP 33.00 33.08 1.25 31.83 3.68 %
IQIYI Inc IQ 17.50 17.72 0.84 16.88 3.67 %
Square Inc SQ 67.50 67.90 2.78 65.12 3.65 %
Canada Goose Holdings inc. GOOS 50.00 50.05 1.80 48.25 3.63 %
NVIDIA Corporation NVDA 148.00 148.84 5.95 142.89 3.58 %
Mattel, Inc. MAT 12.00 12.19 0.60 11.59 3.54 %
Whirlpool Corporation WHR 126.00 126.27 4.55 121.72 3.52 %
HUYA Inc - ADR HUYA 19.50 19.84 1.00 18.84 3.50 %
Flex Ltd FLEX 8.00 8.18 0.45 7.73 3.49 %
Paypal Holdings Inc PYPL 90.00 90.02 3.05 86.97 3.48 %
Synchrony Financial SYF 26.50 26.56 0.95 25.61 3.48 %
ProShares VIX Short-Term Futures ETF VIXY 33.00 33.24 1.35 31.89 3.48 %
Intercept Pharmaceuticals Inc ICPT 110.00 110.93 4.60 106.33 3.45 %
ServiceNow Inc NOW 185.00 185.71 6.80 178.91 3.40 %
Sarepta Therapeutics Inc SRPT 120.00 120.34 4.30 116.04 3.41 %
Ultra DJ-AIG Crude Oil ProShares UCO 17.00 17.44 1.00 16.44 3.41 %
Netflix, Inc. NFLX 325.00 325.45 11.00 314.45 3.36 %
YY Inc (ADR) YY 69.00 69.02 2.25 66.77 3.34 %
JD.Com Inc(ADR) JD 21.50 21.68 0.86 20.82 3.27 %
Weight Watchers International, Inc. WTW 32.00 32.34 1.35 30.99 3.26 %
Caterpillar Inc. CAT 132.00 132.30 4.45 127.85 3.25 %
ProShares UltraPro QQQ TQQQ 42.00 42.38 1.70 40.68 3.24 %
Trade Desk Inc TTD 134.00 134.09 4.30 129.79 3.24 %
Universal Display Corporation OLED 94.00 94.18 3.10 91.08 3.21 %
RH RH 129.00 130.00 5.00 125.00 3.20 %
Mallinckrodt PLC MNK 19.50 20.00 1.10 18.90 3.17 %
Tractor Supply Company TSCO 89.00 89.36 3.10 86.26 3.18 %
Abercrombie & Fitch Co. ANF 20.00 20.07 0.68 19.39 3.15 %
Fossil Group Inc FOSL 16.50 16.95 0.95 16.00 3.12 %
GrubHub Inc GRUB 74.50 74.54 2.30 72.24 3.13 %
Alibaba Group Holding Ltd BABA 150.00 152.09 6.60 145.49 3.10 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 40.00 40.40 1.60 38.80 3.09 %
Edwards Lifesciences Corp EW 167.50 168.32 5.80 162.52 3.06 %
Tenet Healthcare Corp THC 20.50 20.54 0.65 19.89 3.07 %
Lam Research Corporation LRCX 139.00 139.93 5.05 134.88 3.05 %
Spotify Technology SA SPOT 133.00 133.78 4.70 129.08 3.04 %
Wayfair Inc W 97.00 97.25 3.10 94.15 3.03 %
Charter Communications Inc CHTR 285.00 285.07 8.40 276.67 3.01 %
eBay Inc EBAY 32.50 32.92 1.37 31.55 3.01 %
Illumina, Inc. ILMN 302.50 303.70 10.00 293.70 3.00 %
Lumentum Holdings Inc LITE 45.00 45.29 1.60 43.69 3.00 %
EXACT Sciences Corporation EXAS 76.00 76.05 2.25 73.80 2.98 %
Hess Corp. HES 51.50 51.89 1.88 50.01 2.98 %
Nutanix Inc NTNX 50.50 50.74 1.70 49.04 2.98 %
Ferrari NV RACE 111.00 111.59 3.80 107.79 2.98 %
Southwest Airlines Co LUV 50.50 50.55 1.50 49.05 2.96 %
Stitch Fix Inc SFIX 21.00 21.35 0.95 20.40 2.94 %
Continental Resources, Inc. CLR 45.50 45.61 1.40 44.21 2.92 %
Fitbit Inc FIT 6.00 6.06 0.23 5.83 2.92 %
Childrens Place Inc PLCE 90.50 90.54 2.60 87.94 2.91 %
QUALCOMM, Inc. QCOM 54.00 54.30 1.83 52.47 2.92 %
International Business Machines Corp. IBM 122.00 122.51 3.95 118.56 2.90 %
Skechers USA Inc SKX 25.50 25.68 0.90 24.78 2.91 %
Micron Technology, Inc. MU 33.50 33.93 1.37 32.56 2.89 %
Intel Corporation INTC 48.00 48.31 1.65 46.66 2.87 %
Arconic Inc ARNC 17.00 17.08 0.55 16.53 2.84 %
PTC Therapeutics, Inc. PTCT 32.50 33.00 1.40 31.60 2.85 %
Harley-Davidson Inc HOG 36.00 36.34 1.33 35.01 2.83 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 8.00 8.43 0.65 7.78 2.83 %
ACADIA Pharmaceuticals Inc. ACAD 20.00 20.31 0.85 19.46 2.77 %
Bristol-Myers Squibb Co BMY 49.50 49.73 1.57 48.16 2.78 %
Juniper Networks, Inc. JNPR 27.50 27.83 1.07 26.76 2.77 %
NetEase Inc (ADR) NTES 245.00 245.03 6.60 238.43 2.76 %
Sony Corp (ADR) SNE 48.00 48.46 1.75 46.71 2.76 %
Twitter Inc TWTR 32.00 32.26 1.12 31.14 2.76 %
Yelp Inc YELP 35.00 35.37 1.31 34.06 2.76 %
Boeing Co BA 357.50 358.00 10.00 348.00 2.73 %
Royal Caribbean Cruises Ltd RCL 108.00 108.62 3.50 105.12 2.74 %
Shopify Inc (US) SHOP 155.00 156.31 5.40 150.91 2.71 %
Las Vegas Sands Corp. LVS 57.00 57.02 1.51 55.51 2.68 %
Direxion Daily Small Cap Bear 3X Shares TZA 11.50 11.85 0.65 11.20 2.68 %
Ambarella Inc AMBA 35.50 35.73 1.15 34.58 2.66 %
Stratasys Ltd SSYS 20.50 20.57 0.60 19.97 2.65 %
Apple Inc. AAPL 152.50 153.69 5.10 148.59 2.63 %
Apache Corporation APA 31.50 31.51 0.82 30.69 2.64 %
Electronic Arts Inc. EA 91.00 91.32 2.64 88.68 2.62 %
AMC Entertainment Holdings Inc AMC 13.50 13.51 0.35 13.16 2.58 %
Valero Energy Corporation VLO 82.00 82.04 2.11 79.93 2.59 %
Baidu Inc (ADR) BIDU 160.00 160.62 4.60 156.02 2.55 %
Devon Energy Corp DVN 26.50 26.62 0.78 25.84 2.55 %
Stamps.com Inc. STMP 175.00 175.78 5.10 170.68 2.53 %
Activision Blizzard, Inc. ATVI 47.00 47.05 1.20 45.85 2.51 %
Texas Instruments Incorporated TXN 96.50 96.67 2.54 94.13 2.52 %
Arena Pharmaceuticals, Inc. ARNA 43.50 44.00 1.56 42.44 2.50 %
FireEye Inc FEYE 16.00 16.12 0.51 15.61 2.50 %
AmerisourceBergen Corp. ABC 79.50 79.73 2.15 77.58 2.47 %
Momo Inc (ADR) MOMO 28.50 28.96 1.15 27.81 2.48 %
DISH Network Corp DISH 29.50 29.54 0.75 28.79 2.47 %
Ionis Pharmaceuticals Inc IONS 57.00 57.44 1.80 55.64 2.44 %
Yandex NV YNDX 30.50 30.52 0.75 29.77 2.45 %
ProShares Trust UPRO 39.50 39.96 1.40 38.56 2.44 %
AbbVie Inc ABBV 88.50 88.70 2.29 86.41 2.42 %
Direxion Daily Financial Bull 3X Shares FAS 54.50 54.91 1.70 53.21 2.42 %
Biogen Inc BIIB 337.50 338.96 9.40 329.56 2.41 %
D. R. Horton Inc DHI 36.00 36.43 1.28 35.15 2.42 %
Cyberark Software Ltd CYBR 75.50 75.63 1.90 73.73 2.40 %
Caesars Entertainment Corp CZR 8.50 8.65 0.35 8.30 2.41 %
Dillard's, Inc. DDS 63.00 63.48 1.95 61.53 2.39 %
Endo International PLC ENDP 9.00 9.29 0.50 8.79 2.39 %
Tripadvisor Inc TRIP 55.00 55.32 1.60 53.72 2.38 %
Microsoft Corporation MSFT 105.00 105.82 3.25 102.57 2.37 %
Zillow Group, Inc. Class C Z 31.00 31.43 1.15 30.28 2.38 %
Navistar International Corp NAV 31.00 31.34 1.05 30.29 2.34 %
Anadarko Petroleum Corporation APC 47.00 47.09 1.16 45.93 2.33 %
Corning Incorporated GLW 29.00 29.42 1.08 28.34 2.33 %
Intuitive Surgical, Inc. ISRG 535.00 536.81 14.00 522.81 2.33 %
Norfolk Southern Corp. NSC 165.00 165.35 4.10 161.25 2.33 %
Marathon Oil Corporation MRO 15.50 15.67 0.52 15.15 2.31 %
Papa John's Int'l, Inc. PZZA 41.50 41.61 1.05 40.56 2.32 %
Allergan plc AGN 157.50 157.75 3.80 153.95 2.31 %
Five Below Inc FIVE 122.00 122.10 2.85 119.25 2.31 %
Take-Two Interactive Software Inc TTWO 107.00 107.39 2.80 104.59 2.30 %
Automatic Data Processing ADP 133.00 133.23 3.20 130.03 2.28 %
Synaptics, Incorporated SYNA 37.00 37.13 0.95 36.18 2.27 %
Under Armour, Inc. UA 18.50 18.59 0.50 18.09 2.27 %
Tableau Software Inc DATA 119.00 119.89 3.50 116.39 2.24 %
Northrop Grumman Corporation NOC 262.50 264.72 8.00 256.72 2.25 %
Nordstrom, Inc. JWN 47.00 47.05 1.08 45.97 2.24 %
Workday Inc WDAY 170.00 170.77 4.50 166.27 2.24 %
Freeport-McMoRan Inc FCX 12.00 12.38 0.64 11.74 2.21 %
F5 Networks, Inc. FFIV 155.00 157.33 5.70 151.63 2.22 %
Amicus Therapeutics, Inc. FOLD 11.50 11.70 0.45 11.25 2.22 %
First Solar, Inc. FSLR 46.00 46.20 1.20 45.00 2.22 %
Shake Shack Inc SHAK 46.50 46.84 1.35 45.49 2.22 %
Signet Jewelers Ltd. SIG 23.50 23.94 0.95 22.99 2.22 %
Cigna Holding Co CI 192.50 193.00 4.65 188.35 2.20 %
Seagate Technology PLC STX 38.00 38.50 1.32 37.18 2.21 %
Alcoa Corp AA 27.50 27.81 0.90 26.91 2.19 %
Autodesk, Inc. ADSK 139.00 139.10 3.05 136.05 2.17 %
Market Vectors Semiconductor ETF SMH 90.00 90.20 2.11 88.09 2.17 %
SPDR S&P Biotech (ETF) XBI 80.50 80.83 2.04 78.79 2.17 %
Arista Networks Inc ANET 222.50 223.13 5.30 217.83 2.14 %
Capital One Financial Corp. COF 83.00 83.48 2.23 81.25 2.15 %
Foot Locker, Inc. FL 57.00 57.05 1.25 55.80 2.15 %
Fluor Corporation (NEW) FLR 37.00 37.02 0.80 36.22 2.15 %
International Paper Co IP 45.50 45.75 1.21 44.54 2.16 %
ProShares UltraShort S&P500 (ETF) SDS 38.50 38.69 1.00 37.69 2.15 %
Applied Materials, Inc. AMAT 34.00 34.44 1.15 33.29 2.13 %
Bausch Health Companies Inc BHC 22.50 22.91 0.88 22.03 2.13 %
DowDuPont Inc DWDP 56.00 56.27 1.44 54.83 2.13 %
Fiat Chrysler Automobiles NV FCAU 16.50 16.50 0.35 16.15 2.14 %
NXP Semiconductors NV NXPI 79.00 79.08 1.73 77.35 2.13 %
L Brands Inc LB 26.50 26.75 0.80 25.95 2.12 %
McKesson Corporation MCK 125.00 125.90 3.50 122.40 2.12 %
Skyworks Solutions Inc SWKS 68.50 68.92 1.85 67.07 2.13 %
Bed Bath & Beyond Inc. BBBY 14.50 14.74 0.54 14.20 2.11 %
ConocoPhillips COP 65.50 65.77 1.63 64.14 2.12 %
Delta Air Lines, Inc. DAL 47.00 47.11 1.08 46.03 2.11 %
GameStop Corp. GME 15.00 15.26 0.57 14.69 2.11 %
Lululemon Athletica inc. LULU 149.00 149.47 3.55 145.92 2.11 %
National-Oilwell Varco, Inc. NOV 29.50 29.54 0.65 28.89 2.11 %
Dave & Buster's Entertainment Inc PLAY 48.00 48.26 1.25 47.01 2.11 %
Splunk Inc SPLK 118.00 118.96 3.40 115.56 2.11 %
Chipotle Mexican Grill, Inc. CMG 520.00 520.44 11.10 509.34 2.09 %
Visa Inc V 138.00 138.10 2.94 135.16 2.10 %
Alexion Pharmaceuticals, Inc. ALXN 114.00 114.29 2.60 111.69 2.07 %
Chemours Co CC 33.50 33.82 1.00 32.82 2.07 %
United Parcel Service, Inc. UPS 102.00 102.71 2.79 99.92 2.08 %
Comcast Corporation CMCSA 35.00 35.18 0.89 34.29 2.07 %
Discover Financial Services DFS 66.00 66.12 1.45 64.67 2.06 %
Hasbro, Inc. HAS 89.00 89.05 1.85 87.20 2.06 %
Kohl's Corporation KSS 69.00 69.31 1.70 67.61 2.06 %
Cameco Corp (USA) CCJ 11.50 11.57 0.30 11.27 2.04 %
HollyFrontier Corp HFC 54.00 54.37 1.45 52.92 2.04 %
KKR & Co Inc KKR 22.00 22.16 0.60 21.56 2.04 %
Market Vectors Oil Services ETF OIH 16.50 16.69 0.52 16.17 2.04 %
PulteGroup, Inc. PHM 26.00 26.33 0.85 25.48 2.04 %
Transocean LTD RIG 8.00 8.24 0.40 7.84 2.04 %
Riot Blockchain Inc RIOT 1.50 1.57 0.10 1.47 2.04 %
Weyerhaeuser Co WY 24.50 24.56 0.55 24.01 2.04 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.15 0.98 41.17 2.02 %
HCA Healthcare Inc HCA 132.00 132.99 3.60 129.39 2.02 %
Best Buy Co Inc BBY 57.50 57.78 1.41 56.37 2.00 %
Tiffany & Co. TIF 87.50 87.61 1.83 85.78 2.01 %
Vertex Pharmaceuticals Incorporated VRTX 192.50 193.91 5.20 188.71 2.01 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 30.00 30.30 0.89 29.41 2.01 %
Illinois Tool Works Inc. ITW 132.00 132.17 2.75 129.42 1.99 %
Nucor Corporation NUE 57.50 57.66 1.28 56.38 2.00 %
Olin Corporation OLN 23.00 23.10 0.55 22.55 2.00 %
Palo Alto Networks Inc PANW 202.50 203.00 4.45 198.55 1.99 %
Starbucks Corporation SBUX 65.00 65.49 1.76 63.73 1.99 %
E*TRADE Financial Corp ETFC 50.00 50.09 1.06 49.03 1.98 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.18 0.47 14.71 1.97 %
Pioneer Natural Resources PXD 139.00 140.00 3.70 136.30 1.98 %
CF Industries Holdings, Inc. CF 41.50 41.87 1.17 40.70 1.97 %
Colgate-Palmolive Company CL 61.50 61.76 1.44 60.32 1.96 %
AT&T Inc. T 30.50 30.60 0.68 29.92 1.94 %
United States Oil Fund LP (ETF) USO 11.00 11.13 0.34 10.79 1.95 %
Cleveland-Cliffs Inc CLF 8.50 8.72 0.38 8.34 1.92 %
Canadian Solar Inc. CSIQ 17.00 17.28 0.60 16.68 1.92 %
Ralph Lauren Corp RL 109.00 109.34 2.40 106.94 1.93 %
American Eagle Outfitters AEO 20.00 20.33 0.70 19.63 1.88 %
Coty Inc COTY 7.00 7.23 0.36 6.87 1.89 %
Teck Resources Ltd (USA) TECK 22.00 22.34 0.75 21.59 1.90 %
Halliburton Company HAL 31.00 31.28 0.85 30.43 1.87 %
Macy's Inc M 24.50 24.88 0.83 24.05 1.87 %
Marathon Petroleum Corp MPC 64.50 64.84 1.53 63.31 1.88 %
Alphabet Inc GOOGL 1,077.50 1,078.89 21.00 1,057.89 1.85 %
Goldman Sachs Group Inc GS 197.50 197.69 3.80 193.89 1.86 %
LyondellBasell Industries NV LYB 85.50 85.79 1.85 83.94 1.86 %
Sprint Corp S 6.00 6.04 0.15 5.89 1.87 %
T. Rowe Price Group Inc TROW 94.00 94.48 2.20 92.28 1.86 %
MGM Resorts International MGM 27.50 27.86 0.86 27.00 1.85 %
Adobe Inc ADBE 242.50 243.99 5.85 238.14 1.83 %
First Majestic Silver Corp. AG 5.00 5.16 0.25 4.91 1.83 %
EOG Resources Inc EOG 96.50 96.91 2.15 94.76 1.84 %
Raytheon Company RTN 162.50 163.74 4.15 159.59 1.82 %
SeaWorld Entertainment Inc SEAS 25.00 25.45 0.90 24.55 1.83 %
Under Armour Inc UAA 20.00 20.49 0.85 19.64 1.83 %
TD Ameritrade Holding Corp. AMTD 54.50 54.93 1.40 53.53 1.81 %
Ctrip.Com International Ltd (ADR) CTRP 30.50 30.96 1.00 29.96 1.80 %
Dropbox Inc DBX 22.50 22.90 0.80 22.10 1.81 %
Dover Corp DOV 79.00 79.29 1.70 77.59 1.82 %
United Technologies Corporation UTX 111.00 111.24 2.23 109.01 1.83 %
Vodafone Group Plc (ADR) VOD 19.00 19.18 0.52 18.66 1.82 %
Ulta Beauty Inc ULTA 287.50 288.91 6.50 282.41 1.80 %
Urban Outfitters, Inc. URBN 31.50 31.99 1.05 30.94 1.81 %
Blackstone Group LP BX 32.50 32.59 0.66 31.93 1.79 %
Jabil Inc JBL 25.00 25.06 0.50 24.56 1.79 %
Marvell Technology Group Ltd. MRVL 16.50 16.66 0.45 16.21 1.79 %
Stanley Black & Decker, Inc. SWK 115.00 115.68 2.70 112.98 1.79 %
United Continental Holdings Inc UAL 83.00 83.38 1.84 81.54 1.79 %
BlackBerry Ltd BB 7.50 7.60 0.23 7.37 1.76 %
Deere & Company DE 157.50 158.82 4.05 154.77 1.76 %
Lockheed Martin Corporation LMT 277.50 279.81 7.10 272.71 1.76 %
Broadcom Inc AVGO 257.50 258.49 5.40 253.09 1.74 %
3D Systems Corporation DDD 10.50 10.86 0.54 10.32 1.74 %
Himax Technologies, Inc. (ADR) HIMX 3.50 3.59 0.15 3.44 1.74 %
Cheniere Energy, Inc. LNG 62.50 63.00 1.57 61.43 1.74 %
3M Co MMM 190.00 192.31 5.55 186.76 1.73 %
ArcelorMittal SA (ADR) MT 21.00 21.45 0.81 20.64 1.74 %
NetApp Inc. NTAP 61.00 61.49 1.54 59.95 1.75 %
salesforce.com, inc. CRM 148.00 149.00 3.50 145.50 1.72 %
Google Inc. GOOG 1,070.00 1,071.08 19.20 1,051.88 1.72 %
Lowe's Companies, Inc. LOW 91.50 91.56 1.60 89.96 1.71 %
Altria Group Inc MO 44.50 44.99 1.24 43.75 1.71 %
Procter & Gamble Co PG 90.00 90.44 1.96 88.48 1.72 %
Sherwin-Williams Co SHW 392.50 394.05 8.20 385.85 1.72 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 18.50 18.75 0.57 18.18 1.73 %
Analog Devices, Inc. ADI 89.00 89.16 1.65 87.51 1.70 %
iShares NASDAQ Biotechnology Index (ETF) IBB 108.50 108.68 2.00 106.68 1.71 %
Mastercard Inc MA 197.50 199.55 5.35 194.20 1.70 %
ProShares Ultra S&P500 (ETF) SSO 102.00 102.14 1.85 100.29 1.71 %
Abbott Laboratories ABT 71.00 71.48 1.65 69.83 1.68 %
Burlington Stores Inc BURL 167.50 168.25 3.50 164.75 1.67 %
Hershey Co HSY 108.00 108.28 2.05 106.23 1.67 %
Marriott International Inc MAR 107.00 107.29 2.05 105.24 1.67 %
Regeneron Pharmaceuticals Inc REGN 402.50 404.52 8.60 395.92 1.66 %
Cummins Inc. CMI 146.00 146.19 2.55 143.64 1.64 %
General Dynamics Corporation GD 165.00 167.23 4.90 162.33 1.64 %
ProShares Short VIX Short-Term Futures ETF SVXY 45.00 45.28 1.01 44.27 1.65 %
Mondelez International Inc MDLZ 43.00 43.15 0.84 42.31 1.63 %
SPDR S&P Metals and Mining (ETF) XME 28.50 28.69 0.65 28.04 1.64 %
Exxon Mobil Corporation XOM 71.50 71.91 1.56 70.35 1.63 %
Baxter International Inc BAX 69.50 69.68 1.29 68.39 1.62 %
Akamai Technologies, Inc. AKAM 64.50 64.53 1.05 63.48 1.61 %
Eaton Corporation PLC ETN 70.00 70.44 1.55 68.89 1.61 %
Gilead Sciences, Inc. GILD 68.50 68.55 1.14 67.41 1.62 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 162.00 162.07 2.65 159.42 1.62 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.50 40.53 0.67 39.86 1.61 %
General Motors Company GM 38.00 38.18 0.78 37.40 1.60 %
Schlumberger Limited. SLB 43.50 43.95 1.14 42.81 1.61 %
Booking Holdings Inc BKNG 1,707.50 1,709.81 29.00 1,680.81 1.59 %
Amgen, Inc. AMGN 200.00 202.00 5.10 196.90 1.57 %
Bank of America Corp BAC 29.00 29.10 0.55 28.55 1.58 %
Carnival Corp CCL 54.50 54.55 0.90 53.65 1.58 %
Capri Holdings Ltd CPRI 41.00 41.26 0.90 40.36 1.59 %
FedEx Corporation FDX 175.00 175.93 3.65 172.28 1.58 %
Market Vectors Junior Gold Miners ETF GDXJ 29.50 29.52 0.48 29.04 1.58 %
Monster Beverage Corp MNST 55.50 55.53 0.90 54.63 1.59 %
Kimberly Clark Corp KMB 115.00 115.32 2.10 113.22 1.57 %
Viacom, Inc. VIAB 29.00 29.25 0.70 28.55 1.58 %
Newmont Mining Corp NEM 32.00 32.11 0.60 31.51 1.56 %
Nike Inc NKE 80.50 80.78 1.52 79.26 1.56 %
Union Pacific Corporation UNP 152.50 155.00 4.85 150.15 1.57 %
Anheuser Busch Inbev NV (ADR) BUD 73.50 73.51 1.13 72.38 1.55 %
Range Resources Corp. RRC 10.50 10.89 0.55 10.34 1.55 %
Suncor Energy Inc. (USA) SU 31.50 31.54 0.52 31.02 1.55 %
Cardinal Health Inc CAH 48.50 48.67 0.90 47.77 1.53 %
Energy Transfer LP ET 14.00 14.09 0.30 13.79 1.52 %
CarMax, Inc KMX 59.00 59.46 1.35 58.11 1.53 %
Target Corporation TGT 70.00 70.32 1.38 68.94 1.54 %
Mcdonald's Corp MCD 182.50 184.56 4.80 179.76 1.52 %
Tapestry Inc TPR 36.00 36.36 0.90 35.46 1.52 %
Technology Select Sector SPDR Fund XLK 64.00 64.25 1.21 63.04 1.52 %
VF Corp VFC 81.50 81.79 1.50 80.29 1.51 %
Chevron Corporation CVX 112.00 112.39 2.03 110.36 1.49 %
Gap Inc GPS 24.50 24.94 0.80 24.14 1.49 %
Occidental Petroleum Corporation OXY 65.00 65.14 1.09 64.05 1.48 %
Cboe Global Markets Inc CBOE 97.00 97.15 1.55 95.60 1.46 %
CSX Corporation CSX 65.50 65.85 1.29 64.56 1.46 %
Mylan NV MYL 28.50 28.90 0.81 28.09 1.46 %
Walgreens Boots Alliance Inc WBA 71.50 71.60 1.13 70.47 1.46 %
Philip Morris International Inc. PM 72.50 72.83 1.36 71.47 1.44 %
Livevol Forward Russell 2000 Index RUT 1,455.00 1,457.12 22.90 1,434.22 1.45 %
Energy Select Sector SPDR (ETF) XLE 62.00 62.44 1.33 61.11 1.46 %
Altaba Inc AABA 62.50 63.00 1.39 61.61 1.44 %
Phillips 66 PSX 92.50 92.99 1.80 91.19 1.44 %
Tyson Foods, Inc. TSN 60.00 60.05 0.90 59.15 1.44 %
American International Group Inc AIG 43.00 43.37 0.97 42.40 1.42 %
Ciena Corporation CIEN 38.00 38.38 0.91 37.47 1.41 %
American Outdoor Brands Corp AOBC 13.00 13.12 0.30 12.82 1.40 %
Boston Scientific Corporation BSX 37.00 37.27 0.78 36.49 1.40 %
Emerson Electric Co. EMR 63.00 63.03 0.90 62.13 1.40 %
Expedia Group Inc EXPE 115.00 115.71 2.30 113.41 1.40 %
Perrigo Company PLC PRGO 44.00 44.94 1.55 43.39 1.41 %
Molson Coors Brewing Co TAP 64.00 64.11 1.00 63.11 1.41 %
SPDR S&P Homebuilders (ETF) XHB 34.50 34.66 0.64 34.02 1.41 %
VMware, Inc. VMW 147.00 147.97 3.00 144.97 1.40 %
Citigroup Inc C 61.50 61.85 1.19 60.66 1.38 %
iRobot Corporation IRBT 84.00 84.76 1.90 82.86 1.38 %
Kansas City Southern KSU 108.00 108.48 1.95 106.53 1.38 %
iShares Russell 2000 Index (ETF) IWM 144.50 144.94 2.39 142.55 1.37 %
BP plc (ADR) BP 40.00 40.08 0.61 39.47 1.36 %
Mosaic Co MOS 30.50 30.97 0.88 30.09 1.36 %
Centurylink Inc CTL 15.00 15.40 0.60 14.80 1.35 %
SPDR KBW Regional Banking (ETF) KRE 52.50 52.82 1.02 51.80 1.35 %
Merck & Co., Inc. MRK 75.50 75.85 1.35 74.50 1.34 %
PPG Industries, Inc. PPG 104.00 104.32 1.70 102.62 1.34 %
Verizon Communications Inc. VZ 56.50 56.99 1.24 55.75 1.35 %
Consumer Discretionary SPDR (ETF) XLY 105.00 105.24 1.64 103.60 1.35 %
Toll Brothers Inc TOL 34.00 34.50 0.95 33.55 1.34 %
Royal Dutch Shell plc (ADR) A 59.50 59.62 0.90 58.72 1.33 %
Trinity Industries Inc TRN 22.00 22.21 0.50 21.71 1.34 %
Williams Companies Inc WMB 26.00 26.16 0.50 25.66 1.33 %
SPDR S&P Retail (ETF) XRT 43.50 43.75 0.82 42.93 1.33 %
Cabot Oil & Gas Corporation COG 25.00 25.23 0.55 24.68 1.32 %
Cisco Systems, Inc. CSCO 44.50 44.80 0.87 43.93 1.30 %
Eli Lilly And Co LLY 117.00 117.11 1.62 115.49 1.31 %
CBS Corporation CBS 48.00 48.46 1.07 47.39 1.29 %
Herbalife Nutrition Ltd HLF 59.00 59.43 1.18 58.25 1.29 %
Honeywell International Inc. HON 139.00 139.82 2.60 137.22 1.30 %
Vale SA (ADR) VALE 14.00 14.46 0.64 13.82 1.30 %
Industrial Select Sector SPDR Fund XLI 68.50 68.73 1.11 67.62 1.30 %
Anthem Inc ANTM 262.50 264.66 5.45 259.21 1.27 %
AutoZone, Inc. AZO 827.50 829.20 12.00 817.20 1.26 %
Dicks Sporting Goods Inc DKS 33.00 33.89 1.30 32.59 1.26 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.34 0.89 43.45 1.27 %
Nutrien Ltd. NTR 50.50 50.82 0.95 49.87 1.26 %
T-Mobile Us Inc TMUS 66.50 66.84 1.17 65.67 1.26 %
iShares MSCI South Korea Index Fund(ETF) EWY 60.00 60.12 0.86 59.26 1.25 %
U.S. Bancorp USB 50.00 50.15 0.77 49.38 1.26 %
PNC Financial Services Group Inc PNC 124.00 124.63 2.15 122.48 1.24 %
American Express Company AXP 99.50 99.82 1.52 98.30 1.22 %
Chesapeake Energy Corporation CHK 2.50 2.74 0.27 2.47 1.21 %
Kroger Co KR 29.00 29.33 0.68 28.65 1.22 %
Charles Schwab Corp SCHW 47.00 47.48 1.05 46.43 1.23 %
UnitedHealth Group Inc UNH 265.00 265.76 3.95 261.81 1.22 %
S&P 500 Mini-SPX Options Index XSP 263.00 263.29 3.46 259.83 1.22 %
Lumber Liquidators Holdings Inc LL 11.00 11.27 0.40 10.87 1.20 %
Metlife Inc MET 44.50 44.88 0.91 43.97 1.21 %
Morgan Stanley MS 42.00 42.40 0.90 41.50 1.20 %
SPDR S&P 500 ETF Trust SPY 262.50 262.93 3.51 259.42 1.19 %
Dollar Tree, Inc. DLTR 95.00 95.75 1.85 93.90 1.17 %
Materials Select Sector SPDR XLB 52.50 52.77 0.88 51.89 1.18 %
Finisar Corporation FNSR 21.00 21.21 0.45 20.76 1.16 %
Groupon Inc GRPN 3.50 3.62 0.16 3.46 1.16 %
HP Inc HPQ 21.00 21.33 0.57 20.76 1.16 %
Medtronic PLC MDT 87.00 87.02 1.02 86.00 1.16 %
Pfizer Inc. PFE 42.00 42.27 0.75 41.52 1.16 %
NRG Energy Inc NRG 40.00 40.50 0.95 39.55 1.14 %
Accenture Plc ACN 148.00 148.97 2.60 146.37 1.11 %
Alerian MLP AMLP 9.50 9.60 0.20 9.40 1.12 %
GoPro Inc GPRO 4.50 4.78 0.33 4.45 1.12 %
Dollar General Corp. DG 112.00 112.92 2.15 110.77 1.11 %
AFLAC Incorporated AFL 47.00 47.41 0.92 46.49 1.10 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 23.00 23.07 0.32 22.75 1.10 %
Snap Inc SNAP 5.50 5.93 0.49 5.44 1.10 %
Standard & Poors 500 Index SPX 2,630.00 2,632.90 31.70 2,601.20 1.11 %
Equifax Inc. EFX 103.00 103.64 1.75 101.89 1.09 %
Bank of New York Mellon Corp BK 52.50 52.61 0.67 51.94 1.08 %
Yum! Brands, Inc. YUM 92.00 92.06 1.05 91.01 1.09 %
Berkshire Hathaway Inc. class B B 200.00 200.72 2.85 197.87 1.08 %
Gulfport Energy Corporation GPOR 8.50 8.81 0.40 8.41 1.07 %
Hartford Financial Services Group Inc HIG 46.00 46.23 0.72 45.51 1.08 %
Financial Select Sector SPDR Fund XLF 25.50 25.71 0.48 25.23 1.07 %
Cognizant Technology Solutions Corp CTSH 66.50 66.81 1.00 65.81 1.05 %
Walt Disney Co DIS 110.00 110.64 1.78 108.86 1.05 %
WisdomTree Japan Total Dividend DXJ 49.00 49.03 0.54 48.49 1.05 %
iShares MSCI Emerging Markets Indx (ETF) EEM 40.50 40.85 0.77 40.08 1.05 %
PepsiCo, Inc. PEP 110.00 110.03 1.18 108.85 1.06 %
Cal-Maine Foods Inc CALM 43.00 43.31 0.75 42.56 1.03 %
Garmin Ltd. GRMN 67.00 67.41 1.10 66.31 1.04 %
S&P 100 Index RTH OEX 1,160.00 1,163.81 15.70 1,148.11 1.04 %
SPDR Dow Jones Industrial Average ETF DIA 242.50 244.09 4.05 240.04 1.02 %
Campbell Soup Company CPB 35.00 35.40 0.75 34.65 1.01 %
Global X FTSE Greece 20 ETF GREK 7.00 7.08 0.15 6.93 1.01 %
Home Depot Inc HD 175.00 177.19 3.95 173.24 1.02 %
iShares MSCI EAFE Index Fund (ETF) EFA 61.00 61.12 0.73 60.40 1.00 %
Infinera Corp. INFN 4.00 4.11 0.15 3.96 1.01 %
Nabors Industries Ltd. NBR 2.50 2.79 0.32 2.48 1.01 %
Noble Corporation PLC NE 3.00 3.24 0.27 2.97 1.01 %
SunPower Corporation SPWR 5.00 5.24 0.29 4.95 1.01 %
Constellation Brands, Inc. STZ 162.50 164.78 3.90 160.88 1.01 %
Southwestern Energy Company SWN 4.00 4.26 0.30 3.96 1.01 %
SYSCO Corporation SYY 62.50 62.67 0.80 61.87 1.02 %
Tata Motors Limited (ADR) TTM 12.00 12.48 0.60 11.88 1.01 %
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible. So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to be an educational tool for your idea generation, therefore never act upon it's content directly.