In the Money Covered Calls for 02/08/2019 - 15 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
Weatherford International plc WFT 0.50 0.51 0.08 0.43 16.80 %
PG&E Corporation PCG 7.00 7.70 1.45 6.25 12.00 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 28.00 28.26 2.45 25.81 8.49 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 45.00 45.23 3.70 41.53 8.36 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 64.00 64.50 5.20 59.30 7.93 %
Advanced Micro Devices, Inc. AMD 19.50 19.77 1.66 18.11 7.68 %
Yelp Inc YELP 35.00 35.37 2.86 32.51 7.66 %
Tesla Inc TSLA 297.50 298.92 22.50 276.42 7.63 %
Overstock.com Inc OSTK 14.00 14.21 1.15 13.06 7.20 %
Canada Goose Holdings inc. GOOS 50.00 50.05 3.40 46.65 7.18 %
Cronos Group Inc. CRON 15.00 15.06 1.06 14.00 7.14 %
Twitter Inc TWTR 32.00 32.26 2.38 29.88 7.10 %
GrubHub Inc GRUB 74.50 74.54 4.90 69.64 6.98 %
Amarin Corporation plc (ADR) AMRN 17.50 17.52 1.16 16.36 6.97 %
Canopy Growth Corporation CGC 43.50 43.62 2.63 40.99 6.12 %
New Age Beverages Corp NBEV 6.00 6.01 0.35 5.66 6.01 %
Western Digital Corp WDC 37.50 37.57 2.16 35.41 5.90 %
GoPro Inc GPRO 4.50 4.78 0.53 4.25 5.88 %
Direxion Daily Gold Miners Bear 3X Shares DUST 25.00 25.02 1.40 23.62 5.84 %
Intercept Pharmaceuticals Inc ICPT 110.00 110.93 7.00 103.93 5.84 %
Spotify Technology SA SPOT 133.00 133.78 8.10 125.68 5.82 %
FireEye Inc FEYE 16.00 16.12 0.98 15.14 5.68 %
iRobot Corporation IRBT 84.50 84.76 4.80 79.96 5.68 %
Skechers USA Inc SKX 25.50 25.68 1.55 24.13 5.68 %
Lumentum Holdings Inc LITE 45.00 45.29 2.65 42.64 5.53 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 15.50 15.76 1.07 14.69 5.51 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 53.00 53.02 2.75 50.27 5.43 %
Tandem Diabetes Care Inc TNDM 42.00 42.42 2.55 39.87 5.34 %
Puma Biotechnology Inc PBYI 23.50 23.68 1.35 22.33 5.24 %
ProShares UltraPro QQQ TQQQ 42.00 42.38 2.45 39.93 5.18 %
Crispr Therapeutics AG CRSP 33.00 33.08 1.70 31.38 5.16 %
Roku Inc ROKU 39.50 39.91 2.34 37.57 5.14 %
Tableau Software Inc DATA 119.00 119.89 6.60 113.29 5.04 %
Twilio Inc TWLO 99.00 99.53 5.25 94.28 5.01 %
Ultra DJ-AIG Crude Oil ProShares UCO 17.00 17.44 1.25 16.19 5.00 %
Wynn Resorts, Limited WYNN 112.00 112.03 5.35 106.68 4.99 %
Direxion Energy Bull 3X Shares ERX 19.00 19.30 1.20 18.10 4.97 %
Align Technology, Inc. ALGN 215.00 216.19 11.30 204.89 4.93 %
HUYA Inc - ADR HUYA 19.50 19.84 1.25 18.59 4.90 %
Whiting Petroleum Corp WLL 27.00 27.34 1.60 25.74 4.90 %
Weibo Corp (ADR) WB 52.00 52.49 2.90 49.59 4.86 %
ProShares UltraShort DJUBS Crude Oil SCO 21.00 21.63 1.60 20.03 4.84 %
Chipotle Mexican Grill, Inc. CMG 520.00 520.44 24.20 496.24 4.79 %
ProShares VIX Short-Term Futures ETF VIXY 33.00 33.24 1.75 31.49 4.80 %
Fossil Group Inc FOSL 16.50 16.95 1.20 15.75 4.76 %
IQIYI Inc IQ 17.50 17.72 1.01 16.71 4.73 %
Sarepta Therapeutics Inc SRPT 120.00 120.34 5.75 114.59 4.72 %
Direxion Small Cap Bull 3X Shares TNA 52.50 52.71 2.58 50.13 4.73 %
United States Steel Corporation X 20.50 20.87 1.29 19.58 4.70 %
SAGE Therapeutics Inc SAGE 137.00 137.29 6.40 130.89 4.67 %
AK Steel Holding Corporation AKS 2.50 2.68 0.29 2.39 4.60 %
Take-Two Interactive Software Inc TTWO 107.00 107.39 5.10 102.29 4.60 %
United Rentals, Inc. URI 118.00 118.21 5.40 112.81 4.60 %
United States Natural Gas Fund, LP UNG 26.50 26.64 1.30 25.34 4.58 %
Cirrus Logic, Inc. CRUS 35.50 35.65 1.70 33.95 4.57 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 40.00 40.40 2.15 38.25 4.58 %
Snap Inc SNAP 5.50 5.93 0.67 5.26 4.56 %
Coty Inc COTY 7.00 7.23 0.53 6.70 4.48 %
Electronic Arts Inc. EA 91.00 91.32 4.20 87.12 4.45 %
Mattel, Inc. MAT 12.00 12.19 0.70 11.49 4.44 %
Weight Watchers International, Inc. WTW 32.00 32.34 1.70 30.64 4.44 %
Cree, Inc. CREE 47.00 47.16 2.15 45.01 4.42 %
General Electric Company GE 8.50 8.67 0.53 8.14 4.42 %
Square Inc SQ 67.50 67.90 3.25 64.65 4.41 %
W W Grainger Inc GWW 300.00 300.78 13.40 287.38 4.39 %
Tenet Healthcare Corp THC 20.50 20.54 0.90 19.64 4.38 %
Seagate Technology PLC STX 38.00 38.50 2.09 36.41 4.37 %
NVIDIA Corporation NVDA 148.00 148.84 7.00 141.84 4.34 %
Universal Display Corporation OLED 94.00 94.18 4.10 90.08 4.35 %
Amazon.com, Inc. AMZN 1,632.50 1,633.98 69.00 1,564.98 4.31 %
Cleveland-Cliffs Inc CLF 8.50 8.72 0.57 8.15 4.29 %
Mallinckrodt PLC MNK 19.50 20.00 1.30 18.70 4.28 %
JD.Com Inc(ADR) JD 21.50 21.68 1.06 20.62 4.27 %
NXP Semiconductors NV NXPI 79.00 79.08 3.30 75.78 4.25 %
Endo International PLC ENDP 9.00 9.29 0.65 8.64 4.17 %
Facebook Inc FB 147.00 147.82 6.70 141.12 4.17 %
Riot Blockchain Inc RIOT 1.50 1.57 0.13 1.44 4.17 %
Netflix, Inc. NFLX 325.00 325.45 13.40 312.05 4.15 %
American Airlines Group Inc AAL 32.50 32.76 1.55 31.21 4.13 %
Wayfair Inc W 97.00 97.25 4.10 93.15 4.13 %
RH RH 129.00 130.00 6.10 123.90 4.12 %
Ralph Lauren Corp RL 109.00 109.34 4.60 104.74 4.07 %
Flex Ltd FLEX 8.00 8.18 0.49 7.69 4.03 %
Tapestry Inc TPR 36.00 36.36 1.75 34.61 4.02 %
Abercrombie & Fitch Co. ANF 20.00 20.07 0.84 19.23 4.00 %
Fitbit Inc FIT 6.00 6.06 0.29 5.77 3.99 %
ServiceNow Inc NOW 185.00 185.71 7.80 177.91 3.99 %
Stitch Fix Inc SFIX 21.00 21.35 1.15 20.20 3.96 %
Nutanix Inc NTNX 50.50 50.74 2.15 48.59 3.93 %
Expedia Group Inc EXPE 115.00 115.71 5.00 110.71 3.87 %
Trade Desk Inc TTD 134.00 134.09 5.10 128.99 3.88 %
Arconic Inc ARNC 17.00 17.08 0.71 16.37 3.85 %
Micron Technology, Inc. MU 33.50 33.93 1.67 32.26 3.84 %
EXACT Sciences Corporation EXAS 76.00 76.05 2.85 73.20 3.83 %
Nektar Therapeutics NKTR 44.00 44.74 2.35 42.39 3.80 %
YY Inc (ADR) YY 69.00 69.02 2.55 66.47 3.81 %
Caesars Entertainment Corp CZR 8.50 8.65 0.46 8.19 3.79 %
AMC Entertainment Holdings Inc AMC 13.50 13.51 0.50 13.01 3.77 %
Arena Pharmaceuticals, Inc. ARNA 43.50 44.00 2.08 41.92 3.77 %
Skyworks Solutions Inc SWKS 68.50 68.92 2.90 66.02 3.76 %
Alexion Pharmaceuticals, Inc. ALXN 114.00 114.29 4.40 109.89 3.74 %
Childrens Place Inc PLCE 90.50 90.54 3.30 87.24 3.74 %
Anadarko Petroleum Corporation APC 47.00 47.09 1.77 45.32 3.71 %
Synchrony Financial SYF 26.50 26.56 1.00 25.56 3.68 %
Tilray Inc TLRY 72.50 72.86 2.91 69.95 3.65 %
Alibaba Group Holding Ltd BABA 150.00 152.09 7.35 144.74 3.63 %
Whirlpool Corporation WHR 126.00 126.27 4.70 121.57 3.64 %
NetEase Inc (ADR) NTES 245.00 245.03 8.60 236.43 3.62 %
Caterpillar Inc. CAT 132.00 132.30 4.90 127.40 3.61 %
Amicus Therapeutics, Inc. FOLD 11.50 11.70 0.60 11.10 3.60 %
Momo Inc (ADR) MOMO 28.50 28.96 1.45 27.51 3.60 %
Hess Corp. HES 51.50 51.89 2.17 49.72 3.58 %
Ambarella Inc AMBA 35.50 35.73 1.45 34.28 3.56 %
Xilinx, Inc. XLNX 90.00 90.45 3.55 86.90 3.57 %
Activision Blizzard, Inc. ATVI 47.00 47.05 1.66 45.39 3.55 %
Paypal Holdings Inc PYPL 90.00 90.02 3.10 86.92 3.54 %
Shopify Inc (US) SHOP 155.00 156.31 6.60 149.71 3.53 %
Lam Research Corporation LRCX 139.00 139.93 5.65 134.28 3.52 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 8.00 8.43 0.70 7.73 3.49 %
Stamps.com Inc. STMP 175.00 175.78 6.70 169.08 3.50 %
National-Oilwell Varco, Inc. NOV 29.50 29.54 1.03 28.51 3.47 %
Charter Communications Inc CHTR 285.00 285.07 9.50 275.57 3.42 %
Fiat Chrysler Automobiles NV FCAU 16.50 16.50 0.55 15.95 3.42 %
Tractor Supply Company TSCO 89.00 89.36 3.30 86.06 3.42 %
Edwards Lifesciences Corp EW 167.50 168.32 6.30 162.02 3.38 %
Illumina, Inc. ILMN 302.50 303.70 11.10 292.60 3.38 %
DISH Network Corp DISH 29.50 29.54 1.00 28.54 3.36 %
Las Vegas Sands Corp. LVS 57.00 57.02 1.87 55.15 3.35 %
Yandex NV YNDX 30.50 30.52 1.00 29.52 3.32 %
Continental Resources, Inc. CLR 45.00 45.61 2.05 43.56 3.31 %
Apache Corporation APA 31.50 31.51 1.01 30.50 3.28 %
Southwest Airlines Co LUV 50.50 50.55 1.65 48.90 3.27 %
Ferrari NV RACE 111.00 111.59 4.10 107.49 3.27 %
Zillow Group, Inc. Class C Z 31.00 31.43 1.40 30.03 3.23 %
QUALCOMM, Inc. QCOM 54.00 54.30 1.98 52.32 3.21 %
Alphabet Inc GOOGL 1,077.50 1,078.89 34.80 1,044.09 3.20 %
Marathon Oil Corporation MRO 15.50 15.67 0.65 15.02 3.20 %
Google Inc. GOOG 1,070.00 1,071.08 34.00 1,037.08 3.17 %
Stratasys Ltd SSYS 20.50 20.57 0.70 19.87 3.17 %
Alcoa Corp AA 27.50 27.81 1.15 26.66 3.15 %
Olin Corporation OLN 23.00 23.10 0.80 22.30 3.14 %
Five Below Inc FIVE 122.00 122.10 3.80 118.30 3.13 %
Royal Caribbean Cruises Ltd RCL 108.00 108.62 3.90 104.72 3.13 %
L Brands Inc LB 26.50 26.75 1.05 25.70 3.11 %
Signet Jewelers Ltd. SIG 23.50 23.94 1.15 22.79 3.12 %
Under Armour, Inc. UA 18.50 18.59 0.65 17.94 3.12 %
Workday Inc WDAY 170.00 170.77 5.90 164.87 3.11 %
Cyberark Software Ltd CYBR 75.50 75.63 2.40 73.23 3.10 %
GameStop Corp. GME 15.00 15.26 0.71 14.55 3.09 %
Regeneron Pharmaceuticals Inc REGN 402.50 404.52 14.10 390.42 3.09 %
Transocean LTD RIG 8.00 8.24 0.48 7.76 3.09 %
Sony Corp (ADR) SNE 48.00 48.46 1.90 46.56 3.09 %
Juniper Networks, Inc. JNPR 27.50 27.83 1.15 26.68 3.07 %
Dillard's, Inc. DDS 63.00 63.48 2.35 61.13 3.06 %
Baidu Inc (ADR) BIDU 160.00 160.62 5.35 155.27 3.05 %
Applied Optoelectronics Inc AAOI 16.00 16.29 0.76 15.53 3.03 %
Devon Energy Corp DVN 26.50 26.62 0.90 25.72 3.03 %
Navistar International Corp NAV 31.00 31.34 1.25 30.09 3.02 %
Apple Inc. AAPL 152.50 153.69 5.65 148.04 3.01 %
Boeing Co BA 357.50 358.00 10.95 347.05 3.01 %
eBay Inc EBAY 32.00 32.92 1.85 31.07 2.99 %
Synaptics, Incorporated SYNA 37.00 37.13 1.20 35.93 2.98 %
Cameco Corp (USA) CCJ 11.50 11.57 0.40 11.17 2.95 %
General Motors Company GM 38.00 38.18 1.27 36.91 2.95 %
Bristol-Myers Squibb Co BMY 49.00 49.73 2.13 47.60 2.94 %
Hasbro, Inc. HAS 89.00 89.05 2.60 86.45 2.95 %
Papa John's Int'l, Inc. PZZA 41.50 41.61 1.30 40.31 2.95 %
Intel Corporation INTC 48.00 48.31 1.68 46.63 2.94 %
ArcelorMittal SA (ADR) MT 21.00 21.45 1.05 20.40 2.94 %
Bausch Health Companies Inc BHC 22.50 22.91 1.05 21.86 2.93 %
Cardinal Health Inc CAH 48.50 48.67 1.55 47.12 2.93 %
Lululemon Athletica inc. LULU 149.00 149.47 4.70 144.77 2.92 %
First Solar, Inc. FSLR 46.00 46.20 1.50 44.70 2.91 %
Splunk Inc SPLK 118.00 118.96 4.30 114.66 2.91 %
Tyson Foods, Inc. TSN 60.00 60.05 1.75 58.30 2.92 %
Shake Shack Inc SHAK 46.50 46.84 1.65 45.19 2.90 %
First Majestic Silver Corp. AG 5.00 5.16 0.30 4.86 2.88 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.18 0.60 14.58 2.88 %
ProShares Trust UPRO 39.00 39.96 2.05 37.91 2.88 %
Chemours Co CC 33.50 33.82 1.25 32.57 2.86 %
Fluor Corporation (NEW) FLR 37.00 37.02 1.05 35.97 2.86 %
Applied Materials, Inc. AMAT 34.00 34.44 1.38 33.06 2.84 %
Arista Networks Inc ANET 222.50 223.13 6.80 216.33 2.85 %
Canadian Solar Inc. CSIQ 17.00 17.28 0.75 16.53 2.84 %
Gilead Sciences, Inc. GILD 68.50 68.55 1.95 66.60 2.85 %
Nordstrom, Inc. JWN 47.00 47.05 1.35 45.70 2.84 %
PTC Therapeutics, Inc. PTCT 32.50 33.00 1.40 31.60 2.85 %
Cummins Inc. CMI 146.00 146.19 4.20 141.99 2.82 %
Freeport-McMoRan Inc FCX 12.00 12.38 0.71 11.67 2.83 %
Viacom, Inc. VIAB 29.00 29.25 1.05 28.20 2.84 %
Texas Instruments Incorporated TXN 96.50 96.67 2.82 93.85 2.82 %
Autodesk, Inc. ADSK 139.00 139.10 3.90 135.20 2.81 %
Valero Energy Corporation VLO 82.00 82.04 2.28 79.76 2.81 %
Foot Locker, Inc. FL 57.00 57.05 1.60 55.45 2.80 %
Harley-Davidson Inc HOG 36.00 36.34 1.32 35.02 2.80 %
ACADIA Pharmaceuticals Inc. ACAD 20.00 20.31 0.85 19.46 2.77 %
Biogen Inc BIIB 337.50 338.96 10.60 328.36 2.78 %
AbbVie Inc ABBV 88.50 88.70 2.58 86.12 2.76 %
D. R. Horton Inc DHI 36.00 36.43 1.40 35.03 2.77 %
Microsoft Corporation MSFT 105.00 105.82 3.65 102.17 2.77 %
Market Vectors Semiconductor ETF SMH 90.00 90.20 2.63 87.57 2.77 %
AmerisourceBergen Corp. ABC 79.00 79.73 2.85 76.88 2.76 %
Bed Bath & Beyond Inc. BBBY 14.50 14.74 0.63 14.11 2.76 %
Tripadvisor Inc TRIP 55.00 55.32 1.80 53.52 2.77 %
Dropbox Inc DBX 22.50 22.90 1.00 21.90 2.74 %
E*TRADE Financial Corp ETFC 50.00 50.09 1.42 48.67 2.73 %
Kohl's Corporation KSS 69.00 69.31 2.15 67.16 2.74 %
Pioneer Natural Resources PXD 139.00 140.00 4.70 135.30 2.73 %
Intuitive Surgical, Inc. ISRG 535.00 536.81 16.00 520.81 2.72 %
United States Oil Fund LP (ETF) USO 11.00 11.13 0.42 10.71 2.71 %
Corning Incorporated GLW 29.00 29.42 1.18 28.24 2.69 %
Macy's Inc M 24.50 24.88 1.02 23.86 2.68 %
Market Vectors Oil Services ETF OIH 16.50 16.69 0.62 16.07 2.68 %
Perrigo Company PLC PRGO 44.50 44.94 1.60 43.34 2.68 %
Delta Air Lines, Inc. DAL 47.00 47.11 1.33 45.78 2.66 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.15 1.24 40.91 2.66 %
Direxion Daily Financial Bull 3X Shares FAS 54.00 54.91 2.31 52.60 2.66 %
SeaWorld Entertainment Inc SEAS 25.00 25.45 1.10 24.35 2.67 %
Norfolk Southern Corp. NSC 165.00 165.35 4.60 160.75 2.64 %
Dave & Buster's Entertainment Inc PLAY 48.00 48.26 1.50 46.76 2.65 %
Vertex Pharmaceuticals Incorporated VRTX 192.50 193.91 6.40 187.51 2.66 %
3D Systems Corporation DDD 10.50 10.86 0.63 10.23 2.64 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 30.00 30.30 1.07 29.23 2.63 %
CF Industries Holdings, Inc. CF 41.50 41.87 1.43 40.44 2.62 %
HollyFrontier Corp HFC 54.00 54.37 1.75 52.62 2.62 %
Automatic Data Processing ADP 133.00 133.23 3.60 129.63 2.60 %
Allergan plc AGN 157.50 157.75 4.25 153.50 2.61 %
BlackBerry Ltd BB 7.50 7.60 0.29 7.31 2.60 %
Best Buy Co Inc BBY 57.50 57.78 1.74 56.04 2.61 %
Lumber Liquidators Holdings Inc LL 11.00 11.27 0.55 10.72 2.61 %
Teck Resources Ltd (USA) TECK 22.00 22.34 0.90 21.44 2.61 %
Palo Alto Networks Inc PANW 202.50 203.00 5.60 197.40 2.58 %
HCA Healthcare Inc HCA 132.00 132.99 4.30 128.69 2.57 %
Philip Morris International Inc. PM 72.50 72.83 2.14 70.69 2.56 %
Comcast Corporation CMCSA 35.00 35.18 1.05 34.13 2.55 %
Halliburton Company HAL 31.00 31.28 1.05 30.23 2.55 %
International Paper Co IP 45.50 45.75 1.38 44.37 2.55 %
Range Resources Corp. RRC 10.50 10.89 0.65 10.24 2.54 %
Illinois Tool Works Inc. ITW 132.00 132.17 3.40 128.77 2.51 %
KKR & Co Inc KKR 22.00 22.16 0.70 21.46 2.52 %
PulteGroup, Inc. PHM 26.00 26.33 0.97 25.36 2.52 %
SPDR S&P Biotech (ETF) XBI 80.00 80.83 2.80 78.03 2.52 %
Nucor Corporation NUE 57.50 57.66 1.56 56.09 2.50 %
United Parcel Service, Inc. UPS 102.00 102.71 3.20 99.51 2.50 %
Adobe Inc ADBE 242.50 243.99 7.35 236.64 2.48 %
Marvell Technology Group Ltd. MRVL 16.50 16.66 0.56 16.10 2.48 %
Capri Holdings Ltd CPRI 41.00 41.26 1.25 40.01 2.47 %
Urban Outfitters, Inc. URBN 31.50 31.99 1.25 30.74 2.47 %
Altaba Inc AABA 62.50 63.00 2.00 61.00 2.46 %
F5 Networks, Inc. FFIV 155.00 157.33 6.05 151.28 2.46 %
McKesson Corporation MCK 125.00 125.90 3.90 122.00 2.46 %
Marathon Petroleum Corp MPC 64.00 64.84 2.37 62.47 2.45 %
Northrop Grumman Corporation NOC 262.50 264.72 8.50 256.22 2.45 %
Under Armour Inc UAA 20.00 20.49 0.97 19.52 2.46 %
Cigna Holding Co CI 192.50 193.00 5.10 187.90 2.45 %
Tiffany & Co. TIF 87.50 87.61 2.20 85.41 2.45 %
Broadcom Inc AVGO 257.50 258.49 7.10 251.39 2.43 %
NetApp Inc. NTAP 61.00 61.49 1.94 59.55 2.43 %
salesforce.com, inc. CRM 148.00 149.00 4.50 144.50 2.42 %
American Eagle Outfitters AEO 20.00 20.33 0.80 19.53 2.41 %
DowDuPont Inc DWDP 56.00 56.27 1.59 54.68 2.41 %
MGM Resorts International MGM 27.50 27.86 1.01 26.85 2.42 %
ProShares Ultra S&P500 (ETF) SSO 102.00 102.14 2.54 99.60 2.41 %
Sprint Corp S 6.00 6.04 0.18 5.86 2.39 %
Discover Financial Services DFS 66.00 66.12 1.65 64.47 2.37 %
Suncor Energy Inc. (USA) SU 31.50 31.54 0.77 30.77 2.37 %
United Continental Holdings Inc UAL 83.00 83.38 2.31 81.07 2.38 %
Yum! Brands, Inc. YUM 92.00 92.06 2.20 89.86 2.38 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 18.50 18.75 0.68 18.07 2.35 %
Akorn, Inc. AKRX 3.50 3.67 0.25 3.42 2.34 %
Gap Inc GPS 24.50 24.94 1.00 23.94 2.34 %
Goldman Sachs Group Inc GS 197.50 197.69 4.70 192.99 2.34 %
Ulta Beauty Inc ULTA 287.50 288.91 8.00 280.91 2.35 %
Stanley Black & Decker, Inc. SWK 115.00 115.68 3.30 112.38 2.33 %
Ctrip.Com International Ltd (ADR) CTRP 30.50 30.96 1.15 29.81 2.31 %
Burlington Stores Inc BURL 167.50 168.25 4.50 163.75 2.29 %
Cognizant Technology Solutions Corp CTSH 66.50 66.81 1.80 65.01 2.29 %
International Business Machines Corp. IBM 122.00 122.51 3.25 119.26 2.30 %
Infinera Corp. INFN 4.00 4.11 0.20 3.91 2.30 %
Cheniere Energy, Inc. LNG 62.50 63.00 1.91 61.09 2.31 %
ProShares Short VIX Short-Term Futures ETF SVXY 45.00 45.28 1.29 43.99 2.30 %
Visa Inc V 138.00 138.10 3.20 134.90 2.30 %
Gulfport Energy Corporation GPOR 8.50 8.81 0.50 8.31 2.29 %
LyondellBasell Industries NV LYB 85.50 85.79 2.20 83.59 2.28 %
Deere & Company DE 157.50 158.82 4.80 154.02 2.26 %
Symantec Corporation SYMC 19.50 19.80 0.73 19.07 2.25 %
Weyerhaeuser Co WY 24.50 24.56 0.60 23.96 2.25 %
SPDR S&P Metals and Mining (ETF) XME 28.50 28.69 0.82 27.87 2.26 %
Colgate-Palmolive Company CL 61.50 61.76 1.61 60.15 2.24 %
Lockheed Martin Corporation LMT 277.50 279.81 8.40 271.41 2.24 %
Starbucks Corporation SBUX 65.00 65.49 1.92 63.57 2.25 %
Analog Devices, Inc. ADI 89.00 89.16 2.10 87.06 2.23 %
Market Vectors Junior Gold Miners ETF GDXJ 29.50 29.52 0.66 28.86 2.22 %
American Outdoor Brands Corp AOBC 13.00 13.12 0.40 12.72 2.20 %
Boston Scientific Corporation BSX 37.00 37.27 1.07 36.20 2.21 %
Jabil Inc JBL 25.00 25.06 0.60 24.46 2.21 %
Capital One Financial Corp. COF 83.00 83.48 2.26 81.22 2.19 %
ConocoPhillips COP 65.00 65.77 2.17 63.60 2.20 %
Marriott International Inc MAR 107.00 107.29 2.60 104.69 2.21 %
Raytheon Company RTN 162.50 163.74 4.75 158.99 2.21 %
Vodafone Group Plc (ADR) VOD 19.00 19.18 0.59 18.59 2.21 %
iShares NASDAQ Biotechnology Index (ETF) IBB 108.50 108.68 2.50 106.18 2.18 %
Lowe's Companies, Inc. LOW 91.50 91.56 2.01 89.55 2.18 %
ProShares UltraShort S&P500 (ETF) SDS 38.00 38.69 1.50 37.19 2.18 %
Booking Holdings Inc BKNG 1,707.50 1,709.81 38.50 1,671.31 2.17 %
Emerson Electric Co. EMR 63.00 63.03 1.35 61.68 2.14 %
EOG Resources Inc EOG 96.00 96.91 2.92 93.99 2.14 %
CarMax, Inc KMX 59.00 59.46 1.70 57.76 2.15 %
Mastercard Inc MA 197.50 199.55 6.20 193.35 2.15 %
Altria Group Inc MO 44.50 44.99 1.42 43.57 2.13 %
Procter & Gamble Co PG 90.00 90.44 2.31 88.13 2.12 %
Cboe Global Markets Inc CBOE 97.00 97.15 2.15 95.00 2.11 %
Occidental Petroleum Corporation OXY 65.00 65.14 1.48 63.66 2.10 %
Akamai Technologies, Inc. AKAM 64.50 64.53 1.35 63.18 2.09 %
FedEx Corporation FDX 175.00 175.93 4.50 171.43 2.08 %
Newmont Mining Corp NEM 32.00 32.11 0.76 31.35 2.07 %
Nutrien Ltd. NTR 50.50 50.82 1.35 49.47 2.08 %
SYSCO Corporation SYY 62.50 62.67 1.45 61.22 2.09 %
Ciena Corporation CIEN 38.00 38.38 1.15 37.23 2.07 %
AT&T Inc. T 30.50 30.60 0.72 29.88 2.07 %
Monster Beverage Corp MNST 55.50 55.53 1.15 54.38 2.06 %
United Technologies Corporation UTX 111.00 111.24 2.48 108.76 2.06 %
Blackstone Group LP BX 32.50 32.59 0.74 31.85 2.04 %
Chesapeake Energy Corporation CHK 2.50 2.74 0.29 2.45 2.04 %
Gogo Inc GOGO 3.50 3.83 0.40 3.43 2.04 %
Eastman Kodak Company KODK 2.50 2.65 0.20 2.45 2.04 %
Abbott Laboratories ABT 71.00 71.48 1.89 69.59 2.03 %
BP plc (ADR) BP 40.00 40.08 0.87 39.21 2.03 %
Walt Disney Co DIS 110.00 110.64 2.83 107.81 2.03 %
Noble Corporation PLC NE 3.00 3.24 0.30 2.94 2.04 %
Opko Health Inc. OPK 3.50 3.68 0.25 3.43 2.04 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 162.00 162.07 3.30 158.77 2.03 %
VMware, Inc. VMW 147.00 147.97 3.90 144.07 2.03 %
Zynga Inc ZNGA 4.00 4.32 0.40 3.92 2.04 %
American International Group Inc AIG 43.00 43.37 1.22 42.15 2.02 %
Editas Medicine Inc EDIT 20.50 20.95 0.85 20.09 2.02 %
Bank of America Corp BAC 29.00 29.10 0.67 28.43 2.00 %
Phillips 66 PSX 92.00 92.99 2.80 90.19 2.01 %
Target Corporation TGT 70.00 70.32 1.69 68.63 2.00 %
3M Co MMM 190.00 192.31 6.00 186.31 1.98 %
YPF SA (ADR) YPF 15.00 15.41 0.70 14.71 1.97 %
General Dynamics Corporation GD 165.00 167.23 5.40 161.83 1.96 %
Toll Brothers Inc TOL 34.00 34.50 1.15 33.35 1.95 %
Direxion Daily Small Cap Bear 3X Shares TZA 11.00 11.85 1.06 10.79 1.95 %
VF Corp VFC 81.50 81.79 1.85 79.94 1.95 %
Cabot Oil & Gas Corporation COG 25.00 25.23 0.70 24.53 1.94 %
CSX Corporation CSX 65.50 65.85 1.59 64.26 1.93 %
T. Rowe Price Group Inc TROW 94.00 94.48 2.25 92.23 1.92 %
Eaton Corporation PLC ETN 70.00 70.44 1.75 68.69 1.91 %
Sherwin-Williams Co SHW 392.50 394.05 8.90 385.15 1.91 %
Union Pacific Corporation UNP 152.50 155.00 5.35 149.65 1.90 %
ProShares VIX Mid-Term Futures ETF VIXM 24.50 24.74 0.70 24.04 1.91 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.50 40.53 0.78 39.75 1.89 %
Hershey Co HSY 108.00 108.28 2.29 105.99 1.90 %
Mylan NV MYL 28.50 28.90 0.93 27.97 1.89 %
Baxter International Inc BAX 69.50 69.68 1.46 68.22 1.88 %
Chevron Corporation CVX 112.00 112.39 2.45 109.94 1.87 %
Dicks Sporting Goods Inc DKS 33.00 33.89 1.50 32.39 1.88 %
Vale SA (ADR) VALE 14.00 14.46 0.72 13.74 1.89 %
Tata Motors Limited (ADR) TTM 12.00 12.48 0.70 11.78 1.87 %
Energy Select Sector SPDR (ETF) XLE 62.00 62.44 1.58 60.86 1.87 %
Hartford Financial Services Group Inc HIG 46.00 46.23 1.07 45.16 1.86 %
Livevol Forward Russell 2000 Index RUT 1,455.00 1,457.12 28.70 1,428.42 1.86 %
Mosaic Co MOS 30.50 30.97 1.02 29.95 1.84 %
Nabors Industries Ltd. NBR 2.50 2.79 0.34 2.46 1.83 %
AutoZone, Inc. AZO 827.50 829.20 16.50 812.70 1.82 %
Schlumberger Limited. SLB 43.00 43.95 1.72 42.23 1.82 %
Ionis Pharmaceuticals Inc IONS 57.00 57.44 1.45 55.99 1.80 %
iShares Russell 2000 Index (ETF) IWM 144.50 144.94 3.00 141.94 1.80 %
Molson Coors Brewing Co TAP 64.00 64.11 1.25 62.86 1.81 %
Kimberly Clark Corp KMB 115.00 115.32 2.35 112.97 1.80 %
Trinity Industries Inc TRN 22.00 22.21 0.60 21.61 1.80 %
Nike Inc NKE 80.00 80.78 2.19 78.59 1.79 %
Mondelez International Inc MDLZ 43.00 43.15 0.90 42.25 1.78 %
Southwestern Energy Company SWN 4.00 4.26 0.33 3.93 1.78 %
Exxon Mobil Corporation XOM 71.50 71.91 1.66 70.25 1.78 %
SPDR S&P Retail (ETF) XRT 43.50 43.75 1.01 42.74 1.78 %
Cisco Systems, Inc. CSCO 44.50 44.80 1.07 43.73 1.76 %
SPDR KBW Regional Banking (ETF) KRE 52.50 52.82 1.23 51.59 1.76 %
Kansas City Southern KSU 108.00 108.48 2.35 106.13 1.76 %
Clorox Co CLX 150.00 151.22 3.80 147.42 1.75 %
Energy Transfer LP ET 14.00 14.09 0.33 13.76 1.74 %
Himax Technologies, Inc. (ADR) HIMX 3.50 3.59 0.15 3.44 1.74 %
Mcdonald's Corp MCD 182.50 184.56 5.20 179.36 1.75 %
PPG Industries, Inc. PPG 104.00 104.32 2.10 102.22 1.74 %
Walgreens Boots Alliance Inc WBA 71.50 71.60 1.33 70.27 1.75 %
TD Ameritrade Holding Corp. AMTD 54.00 54.93 1.85 53.08 1.73 %
Anheuser Busch Inbev NV (ADR) BUD 73.00 73.51 1.75 71.76 1.73 %
Herbalife Nutrition Ltd HLF 59.00 59.43 1.43 58.00 1.72 %
Dollar Tree, Inc. DLTR 95.00 95.75 2.35 93.40 1.71 %
Kroger Co KR 29.00 29.33 0.82 28.51 1.72 %
BlackRock, Inc. BLK 412.50 413.60 8.00 405.60 1.70 %
SPDR S&P Homebuilders (ETF) XHB 34.50 34.66 0.74 33.92 1.71 %
Centurylink Inc CTL 15.00 15.40 0.65 14.75 1.69 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.34 1.07 43.27 1.69 %
Direxion Daily Financial Bear 3X Shares FAZ 10.50 10.89 0.57 10.32 1.69 %
Metlife Inc MET 44.50 44.88 1.12 43.76 1.69 %
Consumer Discretionary SPDR (ETF) XLY 105.00 105.24 1.98 103.26 1.69 %
Zoetis Inc ZTS 84.00 84.10 1.50 82.60 1.69 %
iShares MSCI South Korea Index Fund(ETF) EWY 60.00 60.12 1.11 59.01 1.68 %
Royal Dutch Shell plc (ADR) A 59.50 59.62 1.10 58.52 1.67 %
Industrial Select Sector SPDR Fund XLI 68.50 68.73 1.35 67.38 1.66 %
Becton Dickinson and Co BDX 237.50 239.25 5.60 233.65 1.65 %
CBS Corporation CBS 48.00 48.46 1.24 47.22 1.65 %
Finisar Corporation FNSR 21.00 21.21 0.55 20.66 1.65 %
HP Inc HPQ 21.00 21.33 0.67 20.66 1.65 %
NRG Energy Inc NRG 40.00 40.50 1.15 39.35 1.65 %
Dover Corp DOV 78.50 79.29 2.05 77.24 1.63 %
Citigroup Inc C 61.50 61.85 1.33 60.52 1.62 %
Emerge Energy Services LP EMES 2.50 2.56 0.10 2.46 1.63 %
Humana Inc HUM 297.50 298.92 6.20 292.72 1.63 %
SunPower Corporation SPWR 5.00 5.24 0.32 4.92 1.63 %
Technology Select Sector SPDR Fund XLK 64.00 64.25 1.28 62.97 1.64 %
Archer Daniels Midland Co ADM 43.00 43.57 1.25 42.32 1.61 %
Dollar General Corp. DG 112.00 112.92 2.70 110.22 1.61 %
Amgen, Inc. AMGN 200.00 202.00 5.15 196.85 1.60 %
Carnival Corp CCL 54.00 54.55 1.40 53.15 1.60 %
PNC Financial Services Group Inc PNC 124.00 124.63 2.59 122.04 1.61 %
UnitedHealth Group Inc UNH 265.00 265.76 4.95 260.81 1.61 %
Medtronic PLC MDT 87.00 87.02 1.38 85.64 1.59 %
Eli Lilly And Co LLY 117.00 117.11 1.92 115.19 1.57 %
Morgan Stanley MS 42.00 42.40 1.05 41.35 1.57 %
T-Mobile Us Inc TMUS 66.50 66.84 1.37 65.47 1.57 %
Anthem Inc ANTM 262.50 264.66 6.20 258.46 1.56 %
Charles Schwab Corp SCHW 47.00 47.48 1.20 46.28 1.56 %
Accenture Plc ACN 148.00 148.97 3.20 145.77 1.53 %
Equifax Inc. EFX 103.00 103.64 2.20 101.44 1.54 %
U.S. Bancorp USB 50.00 50.15 0.91 49.24 1.54 %
Materials Select Sector SPDR XLB 52.50 52.77 1.07 51.70 1.55 %
WisdomTree Japan Total Dividend DXJ 49.00 49.03 0.76 48.27 1.51 %
Honeywell International Inc. HON 139.00 139.82 2.90 136.92 1.52 %
SPDR S&P 500 ETF Trust SPY 262.50 262.93 4.38 258.55 1.53 %
Constellation Brands, Inc. STZ 162.50 164.78 4.70 160.08 1.51 %
S&P 500 Mini-SPX Options Index XSP 263.00 263.29 4.23 259.06 1.52 %
Barrick Gold Corp (USA) GOLD 11.50 11.78 0.45 11.33 1.50 %
Immunomedics, Inc. IMMU 13.00 13.26 0.45 12.81 1.48 %
Standard & Poors 500 Index SPX 2,630.00 2,632.90 41.30 2,591.60 1.48 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 23.00 23.07 0.40 22.67 1.46 %
Home Depot Inc HD 175.00 177.19 4.70 172.49 1.46 %
Garmin Ltd. GRMN 67.00 67.41 1.36 66.05 1.44 %
S&P 100 Index RTH OEX 1,160.00 1,163.81 20.10 1,143.71 1.42 %
Wheaton Precious Metals Corp WPM 18.50 18.85 0.61 18.24 1.43 %
Financial Select Sector SPDR Fund XLF 25.50 25.71 0.57 25.14 1.43 %
American Express Company AXP 99.00 99.82 2.18 97.64 1.39 %
CVS Health Corp CVS 64.50 64.93 1.32 63.61 1.40 %
iShares MSCI Emerging Markets Indx (ETF) EEM 40.50 40.85 0.91 39.94 1.40 %
Rent-A-Center Inc RCII 16.00 16.48 0.70 15.78 1.39 %
Berkshire Hathaway Inc. class B B 200.00 200.72 3.45 197.27 1.38 %
JPMorgan Chase & Co. JPM 102.00 102.94 2.33 100.61 1.38 %
SPDR Dow Jones Industrial Average ETF DIA 242.50 244.09 4.85 239.24 1.36 %
Genuine Parts Company GPC 96.50 96.80 1.60 95.20 1.37 %
S&P Global Inc SPGI 185.00 187.39 4.90 182.49 1.38 %
PepsiCo, Inc. PEP 110.00 110.03 1.51 108.52 1.36 %
AstraZeneca plc (ADR) AZN 36.00 36.27 0.75 35.52 1.35 %
WisdomTree India Earnings EPI 24.00 24.08 0.40 23.68 1.35 %
MBIA Inc. MBI 9.00 9.36 0.48 8.88 1.35 %
Pfizer Inc. PFE 42.00 42.27 0.83 41.44 1.35 %
AFLAC Incorporated AFL 47.00 47.41 1.03 46.38 1.34 %
iShares MSCI EAFE Index Fund (ETF) EFA 61.00 61.12 0.93 60.20 1.34 %
S&P 100 Index (European Style) XEO 1,160.00 1,163.81 19.20 1,144.61 1.34 %
Walmart Inc WMT 97.00 97.50 1.77 95.73 1.33 %
Verizon Communications Inc. VZ 56.00 56.99 1.71 55.28 1.30 %
MSCI Emerging Markets Index Option MXEF 1,010.00 1,010.63 13.30 997.33 1.27 %
Plains All American Pipeline, L.P. PAA 23.00 23.41 0.70 22.71 1.28 %
Williams Companies Inc WMB 26.00 26.16 0.49 25.67 1.29 %
Health Care SPDR (ETF) XLV 89.00 89.48 1.61 87.87 1.29 %
Cal-Maine Foods Inc CALM 43.00 43.31 0.85 42.46 1.27 %
Vipshop Holdings Ltd - ADR VIPS 6.00 6.47 0.55 5.92 1.27 %
Wells Fargo & Co WFC 49.50 49.88 1.00 48.88 1.27 %
Costco Wholesale Corporation COST 210.00 212.49 5.05 207.44 1.23 %
Hormel Foods Corp HRL 42.50 42.88 0.90 41.98 1.24 %
SPDR EURO STOXX 50 ETF FEZ 34.00 34.17 0.58 33.59 1.22 %
Oracle Corporation ORCL 48.00 48.97 1.55 47.42 1.22 %
Consolidated Edison, Inc. ED 76.50 76.74 1.15 75.59 1.20 %
iShares MSCI Germany Index Fund (ETF) EWG 26.00 26.19 0.50 25.69 1.21 %
VanEck Vectors Gold Miners ETF GDX 20.00 20.45 0.68 19.77 1.16 %
Johnson & Johnson JNJ 128.00 128.92 2.40 126.52 1.17 %
Kinder Morgan Inc KMI 17.50 17.63 0.33 17.30 1.16 %
Market Vectors Russia ETF RSX 20.00 20.28 0.51 19.77 1.16 %
Southern Co SO 47.00 47.12 0.66 46.46 1.16 %
Utilities SPDR (ETF) XLU 53.00 53.24 0.85 52.39 1.16 %
ONEOK, Inc. OKE 62.50 62.59 0.80 61.79 1.15 %
Ecolab Inc. ECL 152.50 152.94 2.15 150.79 1.13 %
HSBC Holdings plc (ADR) HSBC 41.00 41.38 0.84 40.54 1.13 %
Alerian MLP AMLP 9.50 9.60 0.20 9.40 1.12 %
iShares MSCI Japan ETF EWJ 53.00 53.19 0.76 52.43 1.09 %
iShares MSCI United Kingdom Index (ETF) EWU 30.50 30.62 0.45 30.17 1.09 %
Vanguard Emerging Markets Stock Index Fd VWO 39.50 39.87 0.80 39.07 1.10 %
Hewlett Packard Enterprise Co HPE 14.00 14.47 0.62 13.85 1.08 %
iShares US Real Estate ETF IYR 79.00 79.42 1.26 78.16 1.07 %
Bank of New York Mellon Corp BK 52.00 52.61 1.15 51.46 1.05 %
Global X FTSE Greece 20 ETF GREK 7.00 7.08 0.15 6.93 1.01 %
SPDR S&P MidCap 400 ETF MDY 325.00 325.68 3.90 321.78 1.00 %
Nokia Oyj (ADR) NOK 5.50 5.96 0.52 5.45 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.