Out of the Money Covered Calls for 02/08/2019 - 15 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
Dell Technologies Inc DELL 72.00 44.06 7.70 21.18 % 98.02 %
PG&E Corporation PCG 8.00 7.70 1.00 14.93 % 19.40 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 28.50 28.26 2.25 8.65 % 9.57 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 65.00 64.50 4.85 8.13 % 8.97 %
Advanced Micro Devices, Inc. AMD 20.00 19.77 1.42 7.74 % 8.99 %
Tesla Inc TSLA 300.00 298.92 21.25 7.65 % 8.04 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 46.00 45.23 3.20 7.61 % 9.45 %
Overstock.com Inc OSTK 14.50 14.21 1.00 7.57 % 9.77 %
Snap Inc SNAP 6.00 5.93 0.40 7.23 % 8.50 %
Twitter Inc TWTR 32.50 32.26 2.13 7.07 % 7.87 %
Yelp Inc YELP 36.00 35.37 2.32 7.02 % 8.93 %
GrubHub Inc GRUB 75.00 74.54 4.70 6.73 % 7.39 %
GoPro Inc GPRO 5.00 4.78 0.29 6.46 % 11.36 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 8.50 8.43 0.50 6.31 % 7.19 %
Intercept Pharmaceuticals Inc ICPT 111.00 110.93 6.50 6.22 % 6.29 %
Spotify Technology SA SPOT 134.00 133.78 7.60 6.02 % 6.20 %
Ultra DJ-AIG Crude Oil ProShares UCO 17.50 17.44 0.99 6.02 % 6.38 %
Fossil Group Inc FOSL 17.00 16.95 0.95 5.94 % 6.25 %
Canopy Growth Corporation CGC 44.00 43.62 2.42 5.87 % 6.80 %
Amarin Corporation plc (ADR) AMRN 18.00 17.52 0.94 5.67 % 8.56 %
Tilray Inc TLRY 73.00 72.86 3.90 5.66 % 5.86 %
ProShares UltraShort DJUBS Crude Oil SCO 22.00 21.63 1.15 5.62 % 7.42 %
Canada Goose Holdings inc. GOOS 51.00 50.05 2.65 5.59 % 7.59 %
Lumentum Holdings Inc LITE 45.50 45.29 2.40 5.60 % 6.09 %
Roku Inc ROKU 40.00 39.91 2.11 5.58 % 5.82 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 16.00 15.76 0.83 5.56 % 7.17 %
Skechers USA Inc SKX 26.00 25.68 1.35 5.55 % 6.86 %
Western Digital Corp WDC 38.00 37.57 1.97 5.53 % 6.74 %
Tableau Software Inc DATA 120.00 119.89 6.20 5.45 % 5.55 %
Seagate Technology PLC STX 38.50 38.50 1.97 5.39 % 5.39 %
iRobot Corporation IRBT 85.00 84.76 4.30 5.34 % 5.64 %
Puma Biotechnology Inc PBYI 24.00 23.68 1.20 5.34 % 6.76 %
Tandem Diabetes Care Inc TNDM 43.00 42.42 2.15 5.34 % 6.78 %
HUYA Inc - ADR HUYA 20.00 19.84 1.00 5.31 % 6.16 %
Mallinckrodt PLC MNK 20.00 20.00 1.00 5.26 % 5.26 %
New Age Beverages Corp NBEV 6.50 6.01 0.30 5.25 % 13.84 %
Whiting Petroleum Corp WLL 27.50 27.34 1.36 5.23 % 5.85 %
ProShares VIX Short-Term Futures ETF VIXY 33.50 33.24 1.65 5.22 % 6.05 %
Direxion Energy Bull 3X Shares ERX 19.50 19.30 0.95 5.18 % 6.27 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 53.50 53.02 2.60 5.16 % 6.11 %
Twilio Inc TWLO 100.00 99.53 4.85 5.12 % 5.62 %
Coty Inc COTY 7.50 7.23 0.35 5.09 % 9.01 %
United States Steel Corporation X 21.00 20.87 1.01 5.09 % 5.74 %
Direxion Daily Small Cap Bear 3X Shares TZA 12.00 11.85 0.57 5.05 % 6.38 %
Direxion Daily Gold Miners Bear 3X Shares DUST 25.50 25.02 1.20 5.04 % 7.05 %
FireEye Inc FEYE 16.50 16.12 0.74 4.81 % 7.28 %
Align Technology, Inc. ALGN 217.50 216.19 9.90 4.80 % 5.43 %
United States Natural Gas Fund, LP UNG 27.00 26.64 1.20 4.72 % 6.13 %
ProShares UltraPro QQQ TQQQ 43.00 42.38 1.90 4.69 % 6.23 %
Square Inc SQ 68.00 67.90 3.00 4.62 % 4.78 %
IQIYI Inc IQ 18.00 17.72 0.78 4.60 % 6.26 %
NVIDIA Corporation NVDA 149.00 148.84 6.50 4.57 % 4.68 %
Wynn Resorts, Limited WYNN 113.00 112.03 4.90 4.57 % 5.48 %
Chipotle Mexican Grill, Inc. CMG 522.50 520.44 22.70 4.56 % 4.97 %
Electronic Arts Inc. EA 91.50 91.32 3.95 4.52 % 4.73 %
Momo Inc (ADR) MOMO 29.00 28.96 1.25 4.51 % 4.66 %
Endo International PLC ENDP 9.50 9.29 0.40 4.50 % 6.86 %
RH RH 130.00 130.00 5.60 4.50 % 4.50 %
MannKind Corporation MNKD 1.50 1.40 0.06 4.48 % 11.94 %
Weibo Corp (ADR) WB 52.50 52.49 2.25 4.48 % 4.50 %
Rite Aid Corporation RAD 1.00 0.94 0.04 4.47 % 11.69 %
Tapestry Inc TPR 36.50 36.36 1.55 4.45 % 4.85 %
Facebook Inc FB 148.00 147.82 6.25 4.41 % 4.54 %
United Rentals, Inc. URI 119.00 118.21 5.00 4.42 % 5.11 %
Stitch Fix Inc SFIX 21.50 21.35 0.90 4.40 % 5.13 %
Cree, Inc. CREE 47.50 47.16 1.98 4.38 % 5.14 %
Direxion Small Cap Bull 3X Shares TNA 53.00 52.71 2.21 4.38 % 4.95 %
Amazon.com, Inc. AMZN 1,635.00 1,633.98 67.80 4.33 % 4.39 %
Micron Technology, Inc. MU 34.00 33.93 1.41 4.34 % 4.55 %
Nektar Therapeutics NKTR 45.00 44.74 1.85 4.31 % 4.92 %
Arena Pharmaceuticals, Inc. ARNA 44.00 44.00 1.80 4.27 % 4.27 %
Cirrus Logic, Inc. CRUS 36.00 35.65 1.45 4.24 % 5.26 %
Sarepta Therapeutics Inc SRPT 121.00 120.34 4.90 4.24 % 4.82 %
Applied Optoelectronics Inc AAOI 16.50 16.29 0.66 4.22 % 5.57 %
W W Grainger Inc GWW 302.50 300.78 12.20 4.23 % 4.82 %
American Airlines Group Inc AAL 33.00 32.76 1.32 4.20 % 4.96 %
SAGE Therapeutics Inc SAGE 138.00 137.29 5.50 4.17 % 4.71 %
Take-Two Interactive Software Inc TTWO 108.00 107.39 4.30 4.17 % 4.76 %
Skyworks Solutions Inc SWKS 69.00 68.92 2.75 4.16 % 4.28 %
Signet Jewelers Ltd. SIG 24.00 23.94 0.95 4.13 % 4.39 %
Alibaba Group Holding Ltd BABA 152.50 152.09 6.00 4.11 % 4.39 %
Crispr Therapeutics AG CRSP 34.00 33.08 1.30 4.09 % 6.99 %
Community Health Systems CYH 4.00 3.82 0.15 4.09 % 8.99 %
Gogo Inc GOGO 4.00 3.83 0.15 4.08 % 8.70 %
Cleveland-Cliffs Inc CLF 9.00 8.72 0.34 4.06 % 7.40 %
Expedia Group Inc EXPE 116.00 115.71 4.50 4.05 % 4.31 %
Vipshop Holdings Ltd - ADR VIPS 6.50 6.47 0.25 4.02 % 4.42 %
Weight Watchers International, Inc. WTW 33.00 32.34 1.25 4.02 % 6.14 %
Universal Display Corporation OLED 95.00 94.18 3.60 3.97 % 4.88 %
Riot Blockchain Inc RIOT 2.00 1.57 0.06 3.97 % 32.45 %
JD.Com Inc(ADR) JD 22.00 21.68 0.81 3.88 % 5.41 %
Nutanix Inc NTNX 51.00 50.74 1.90 3.89 % 4.42 %
Lam Research Corporation LRCX 140.00 139.93 5.20 3.86 % 3.91 %
Netflix, Inc. NFLX 327.50 325.45 12.10 3.86 % 4.52 %
Wayfair Inc W 98.00 97.25 3.60 3.84 % 4.64 %
Mattel, Inc. MAT 12.50 12.19 0.45 3.83 % 6.47 %
Blue Apron Holdings Inc APRN 1.50 1.37 0.05 3.79 % 13.64 %
Cronos Group Inc. CRON 16.00 15.06 0.55 3.79 % 10.26 %
Ralph Lauren Corp RL 110.00 109.34 4.00 3.80 % 4.42 %
Trade Desk Inc TTD 135.00 134.09 4.90 3.79 % 4.50 %
Zillow Group, Inc. Class C Z 31.50 31.43 1.15 3.80 % 4.03 %
Hess Corp. HES 52.00 51.89 1.89 3.78 % 4.00 %
ProShares Trust UPRO 40.00 39.96 1.45 3.77 % 3.87 %
ArcelorMittal SA (ADR) MT 21.50 21.45 0.77 3.72 % 3.97 %
Nabors Industries Ltd. NBR 3.00 2.79 0.10 3.71 % 11.32 %
NXP Semiconductors NV NXPI 80.00 79.08 2.83 3.71 % 4.92 %
Shopify Inc (US) SHOP 157.50 156.31 5.60 3.72 % 4.51 %
Freeport-McMoRan Inc FCX 12.50 12.38 0.44 3.69 % 4.69 %
Bausch Health Companies Inc BHC 23.00 22.91 0.81 3.67 % 4.07 %
Nokia Oyj (ADR) NOK 6.00 5.96 0.21 3.65 % 4.26 %
Alexion Pharmaceuticals, Inc. ALXN 115.00 114.29 4.00 3.63 % 4.27 %
3D Systems Corporation DDD 11.00 10.86 0.38 3.63 % 4.96 %
ServiceNow Inc NOW 187.50 185.71 6.50 3.63 % 4.63 %
eBay Inc EBAY 33.00 32.92 1.14 3.59 % 3.84 %
General Electric Company GE 9.00 8.67 0.30 3.58 % 7.53 %
Symantec Corporation SYMC 20.00 19.80 0.68 3.56 % 4.60 %
Amicus Therapeutics, Inc. FOLD 12.00 11.70 0.40 3.54 % 6.19 %
Childrens Place Inc PLCE 91.00 90.54 3.10 3.55 % 4.07 %
Continental Resources, Inc. CLR 46.00 45.61 1.55 3.52 % 4.40 %
YY Inc (ADR) YY 69.50 69.02 2.35 3.52 % 4.24 %
Ambarella Inc AMBA 36.00 35.73 1.20 3.48 % 4.26 %
Bristol-Myers Squibb Co BMY 50.00 49.73 1.66 3.45 % 4.01 %
SeaWorld Entertainment Inc SEAS 25.50 25.45 0.85 3.46 % 3.66 %
Caterpillar Inc. CAT 133.00 132.30 4.40 3.44 % 3.99 %
D. R. Horton Inc DHI 36.50 36.43 1.21 3.44 % 3.63 %
Under Armour Inc UAA 20.50 20.49 0.68 3.43 % 3.48 %
Whirlpool Corporation WHR 127.00 126.27 4.20 3.44 % 4.04 %
Ferrari NV RACE 112.00 111.59 3.70 3.43 % 3.81 %
Juniper Networks, Inc. JNPR 28.00 27.83 0.92 3.42 % 4.05 %
Sony Corp (ADR) SNE 48.50 48.46 1.60 3.41 % 3.50 %
Xilinx, Inc. XLNX 91.00 90.45 2.95 3.37 % 4.00 %
Alcoa Corp AA 28.00 27.81 0.90 3.34 % 4.05 %
Anadarko Petroleum Corporation APC 47.50 47.09 1.52 3.34 % 4.24 %
Dillard's, Inc. DDS 63.50 63.48 2.05 3.34 % 3.37 %
Direxion Daily Financial Bear 3X Shares FAZ 11.00 10.89 0.35 3.32 % 4.31 %
Range Resources Corp. RRC 11.00 10.89 0.35 3.32 % 4.36 %
ACADIA Pharmaceuticals Inc. ACAD 21.00 20.31 0.65 3.31 % 6.82 %
Tata Motors Limited (ADR) TTM 12.50 12.48 0.40 3.31 % 3.48 %
Illumina, Inc. ILMN 305.00 303.70 9.70 3.30 % 3.74 %
Splunk Inc SPLK 119.00 118.96 3.80 3.30 % 3.33 %
PTC Therapeutics, Inc. PTCT 33.00 33.00 1.05 3.29 % 3.29 %
Regeneron Pharmaceuticals Inc REGN 405.00 404.52 12.80 3.27 % 3.39 %
Stamps.com Inc. STMP 177.50 175.78 5.50 3.23 % 4.24 %
Tractor Supply Company TSCO 90.00 89.36 2.80 3.23 % 3.97 %
Urban Outfitters, Inc. URBN 32.00 31.99 1.00 3.23 % 3.26 %
Alphabet Inc GOOGL 1,080.00 1,078.89 33.50 3.20 % 3.31 %
EXACT Sciences Corporation EXAS 77.00 76.05 2.35 3.19 % 4.48 %
Corning Incorporated GLW 29.50 29.42 0.91 3.19 % 3.47 %
Macy's Inc M 25.00 24.88 0.77 3.19 % 3.69 %
NetEase Inc (ADR) NTES 247.50 245.03 7.60 3.20 % 4.24 %
Noble Corporation PLC NE 3.50 3.24 0.10 3.18 % 11.46 %
Royal Caribbean Cruises Ltd RCL 109.00 108.62 3.35 3.18 % 3.54 %
Deutsche Bank AG (USA) DB 9.00 8.85 0.27 3.15 % 4.96 %
Dropbox Inc DBX 23.00 22.90 0.70 3.15 % 3.60 %
Flex Ltd FLEX 8.50 8.18 0.25 3.15 % 7.19 %
Arconic Inc ARNC 17.50 17.08 0.52 3.14 % 5.68 %
Edwards Lifesciences Corp EW 170.00 168.32 5.10 3.12 % 4.15 %
Navistar International Corp NAV 31.50 31.34 0.95 3.13 % 3.65 %
Activision Blizzard, Inc. ATVI 47.50 47.05 1.41 3.09 % 4.08 %
Perrigo Company PLC PRGO 45.00 44.94 1.35 3.10 % 3.23 %
L Brands Inc LB 27.00 26.75 0.80 3.08 % 4.05 %
Pioneer Natural Resources PXD 140.00 140.00 4.20 3.09 % 3.09 %
AK Steel Holding Corporation AKS 3.00 2.68 0.08 3.08 % 15.38 %
Shake Shack Inc SHAK 47.00 46.84 1.40 3.08 % 3.43 %
Direxion Daily Financial Bull 3X Shares FAS 55.00 54.91 1.63 3.06 % 3.23 %
F5 Networks, Inc. FFIV 157.50 157.33 4.65 3.05 % 3.16 %
Harley-Davidson Inc HOG 36.50 36.34 1.07 3.03 % 3.49 %
Paypal Holdings Inc PYPL 91.00 90.02 2.62 3.00 % 4.12 %
Transocean LTD RIG 8.50 8.24 0.24 3.00 % 6.25 %
Tenet Healthcare Corp THC 21.00 20.54 0.60 3.01 % 5.32 %
Charter Communications Inc CHTR 287.50 285.07 8.30 3.00 % 3.88 %
Ctrip.Com International Ltd (ADR) CTRP 31.00 30.96 0.90 2.99 % 3.13 %
Cyberark Software Ltd CYBR 76.00 75.63 2.20 3.00 % 3.50 %
Vale SA (ADR) VALE 14.50 14.46 0.42 2.99 % 3.28 %
Caesars Entertainment Corp CZR 9.00 8.65 0.25 2.98 % 7.14 %
Google Inc. GOOG 1,072.50 1,071.08 31.00 2.98 % 3.12 %
GameStop Corp. GME 15.50 15.26 0.44 2.97 % 4.59 %
Microsoft Corporation MSFT 106.00 105.82 3.05 2.97 % 3.14 %
Southwest Airlines Co LUV 51.00 50.55 1.45 2.95 % 3.87 %
First Solar, Inc. FSLR 46.50 46.20 1.32 2.94 % 3.61 %
HollyFrontier Corp HFC 54.50 54.37 1.55 2.93 % 3.18 %
Gulfport Energy Corporation GPOR 9.00 8.81 0.25 2.92 % 5.14 %
Synchrony Financial SYF 27.00 26.56 0.75 2.91 % 4.61 %
Teck Resources Ltd (USA) TECK 22.50 22.34 0.63 2.90 % 3.64 %
Apple Inc. AAPL 155.00 153.69 4.30 2.88 % 3.76 %
CF Industries Holdings, Inc. CF 42.00 41.87 1.17 2.87 % 3.19 %
Dicks Sporting Goods Inc DKS 34.00 33.89 0.95 2.88 % 3.22 %
Marathon Petroleum Corp MPC 65.00 64.84 1.81 2.87 % 3.13 %
Northrop Grumman Corporation NOC 265.00 264.72 7.40 2.88 % 2.98 %
Tripadvisor Inc TRIP 55.50 55.32 1.55 2.88 % 3.22 %
Biogen Inc BIIB 340.00 338.96 9.40 2.85 % 3.17 %
PulteGroup, Inc. PHM 26.50 26.33 0.73 2.85 % 3.52 %
QUALCOMM, Inc. QCOM 55.00 54.30 1.50 2.84 % 4.17 %
SPDR S&P Biotech (ETF) XBI 81.00 80.83 2.24 2.85 % 3.07 %
Intuitive Surgical, Inc. ISRG 537.50 536.81 14.70 2.82 % 2.95 %
Lululemon Athletica inc. LULU 150.00 149.47 4.10 2.82 % 3.18 %
Gap Inc GPS 25.00 24.94 0.68 2.80 % 3.05 %
Viacom, Inc. VIAB 29.50 29.25 0.80 2.81 % 3.69 %
Philip Morris International Inc. PM 73.00 72.83 1.98 2.79 % 3.03 %
American Eagle Outfitters AEO 20.50 20.33 0.55 2.78 % 3.64 %
Ford Motor Company F 8.50 8.50 0.23 2.78 % 2.78 %
ProShares UltraShort S&P500 (ETF) SDS 39.00 38.69 1.05 2.79 % 3.61 %
Boeing Co BA 360.00 358.00 9.65 2.77 % 3.34 %
McKesson Corporation MCK 126.00 125.90 3.40 2.78 % 2.86 %
MGM Resorts International MGM 28.00 27.86 0.75 2.77 % 3.28 %
NetApp Inc. NTAP 61.50 61.49 1.66 2.77 % 2.79 %
Best Buy Co Inc BBY 58.00 57.78 1.55 2.76 % 3.15 %
salesforce.com, inc. CRM 149.00 149.00 4.00 2.76 % 2.76 %
Cardinal Health Inc CAH 49.00 48.67 1.30 2.74 % 3.44 %
General Motors Company GM 38.50 38.18 1.02 2.74 % 3.61 %
Kohl's Corporation KSS 69.50 69.31 1.85 2.74 % 3.02 %
National-Oilwell Varco, Inc. NOV 30.00 29.54 0.79 2.75 % 4.35 %
Lumber Liquidators Holdings Inc LL 11.50 11.27 0.30 2.73 % 4.83 %
Bed Bath & Beyond Inc. BBBY 15.00 14.74 0.39 2.72 % 4.53 %
Baidu Inc (ADR) BIDU 162.50 160.62 4.25 2.72 % 3.92 %
Texas Instruments Incorporated TXN 97.00 96.67 2.56 2.72 % 3.07 %
AmerisourceBergen Corp. ABC 80.00 79.73 2.10 2.71 % 3.05 %
Cheniere Energy, Inc. LNG 63.00 63.00 1.66 2.71 % 2.71 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 30.50 30.30 0.80 2.71 % 3.39 %
Five Below Inc FIVE 123.00 122.10 3.20 2.69 % 3.45 %
Vertex Pharmaceuticals Incorporated VRTX 195.00 193.91 5.10 2.70 % 3.28 %
Cummins Inc. CMI 147.00 146.19 3.80 2.67 % 3.24 %
Canadian Solar Inc. CSIQ 17.50 17.28 0.45 2.67 % 3.98 %
Toll Brothers Inc TOL 34.50 34.50 0.90 2.68 % 2.68 %
Centurylink Inc CTL 15.50 15.40 0.40 2.67 % 3.33 %
Olin Corporation OLN 23.50 23.10 0.60 2.67 % 4.44 %
Dave & Buster's Entertainment Inc PLAY 48.50 48.26 1.25 2.66 % 3.17 %
Market Vectors Semiconductor ETF SMH 90.50 90.20 2.34 2.66 % 3.00 %
YPF SA (ADR) YPF 15.50 15.41 0.40 2.66 % 3.26 %
AbbVie Inc ABBV 89.00 88.70 2.29 2.65 % 3.00 %
Applied Materials, Inc. AMAT 35.00 34.44 0.89 2.65 % 4.32 %
Apache Corporation APA 32.00 31.51 0.81 2.64 % 4.23 %
Schlumberger Limited. SLB 44.00 43.95 1.13 2.64 % 2.76 %
United Parcel Service, Inc. UPS 103.00 102.71 2.65 2.65 % 2.94 %
Chesapeake Energy Corporation CHK 3.00 2.74 0.07 2.62 % 12.36 %
HCA Healthcare Inc HCA 133.00 132.99 3.40 2.62 % 2.63 %
Altria Group Inc MO 45.00 44.99 1.15 2.62 % 2.65 %
Marathon Oil Corporation MRO 16.00 15.67 0.40 2.62 % 4.78 %
Stanley Black & Decker, Inc. SWK 116.00 115.68 2.95 2.62 % 2.90 %
Union Pacific Corporation UNP 155.00 155.00 3.95 2.62 % 2.62 %
Zynga Inc ZNGA 4.50 4.32 0.11 2.61 % 6.89 %
Devon Energy Corp DVN 27.00 26.62 0.67 2.58 % 4.05 %
Papa John's Int'l, Inc. PZZA 42.00 41.61 1.05 2.59 % 3.55 %
Workday Inc WDAY 172.50 170.77 4.30 2.58 % 3.62 %
Gilead Sciences, Inc. GILD 69.00 68.55 1.71 2.56 % 3.23 %
Arista Networks Inc ANET 225.00 223.13 5.50 2.53 % 3.39 %
Capital One Financial Corp. COF 83.50 83.48 2.05 2.52 % 2.54 %
ConocoPhillips COP 66.00 65.77 1.62 2.53 % 2.88 %
International Paper Co IP 46.00 45.75 1.13 2.53 % 3.09 %
3M Co MMM 192.50 192.31 4.75 2.53 % 2.63 %
Valero Energy Corporation VLO 82.50 82.04 2.03 2.54 % 3.11 %
EOG Resources Inc EOG 97.00 96.91 2.38 2.52 % 2.61 %
Mastercard Inc MA 200.00 199.55 4.90 2.52 % 2.75 %
Yandex NV YNDX 31.00 30.52 0.75 2.52 % 4.13 %
Autodesk, Inc. ADSK 140.00 139.10 3.40 2.51 % 3.17 %
Intel Corporation INTC 49.00 48.31 1.18 2.50 % 3.97 %
Halliburton Company HAL 31.50 31.28 0.76 2.49 % 3.21 %
Lockheed Martin Corporation LMT 280.00 279.81 6.80 2.49 % 2.56 %
Adobe Inc ADBE 245.00 243.99 5.90 2.48 % 2.90 %
Mosaic Co MOS 31.00 30.97 0.75 2.48 % 2.58 %
Phillips 66 PSX 93.00 92.99 2.25 2.48 % 2.49 %
Rent-A-Center Inc RCII 16.50 16.48 0.40 2.49 % 2.61 %
General Dynamics Corporation GD 167.50 167.23 4.00 2.45 % 2.62 %
DowDuPont Inc DWDP 56.50 56.27 1.34 2.44 % 2.86 %
Chemours Co CC 34.50 33.82 0.80 2.42 % 4.48 %
DISH Network Corp DISH 30.00 29.54 0.70 2.43 % 4.02 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.50 15.18 0.36 2.43 % 4.59 %
Nordstrom, Inc. JWN 47.50 47.05 1.11 2.42 % 3.40 %
CarMax, Inc KMX 59.50 59.46 1.40 2.41 % 2.48 %
Las Vegas Sands Corp. LVS 58.00 57.02 1.34 2.41 % 4.17 %
Ulta Beauty Inc ULTA 290.00 288.91 6.80 2.41 % 2.80 %
LyondellBasell Industries NV LYB 86.00 85.79 2.00 2.39 % 2.64 %
Capri Holdings Ltd CPRI 41.50 41.26 0.95 2.36 % 2.95 %
iShares MSCI Brazil Index (ETF) EWZ 42.50 42.15 0.97 2.36 % 3.21 %
TD Ameritrade Holding Corp. AMTD 55.00 54.93 1.25 2.33 % 2.46 %
Foot Locker, Inc. FL 57.50 57.05 1.30 2.33 % 3.14 %
Mylan NV MYL 29.00 28.90 0.66 2.34 % 2.69 %
Automatic Data Processing ADP 134.00 133.23 3.00 2.30 % 2.89 %
Altaba Inc AABA 63.00 63.00 1.41 2.29 % 2.29 %
Comcast Corporation CMCSA 35.50 35.18 0.79 2.30 % 3.23 %
Cognizant Technology Solutions Corp CTSH 67.00 66.81 1.50 2.30 % 2.59 %
ProShares Ultra S&P500 (ETF) SSO 102.50 102.14 2.30 2.30 % 2.66 %
21Vianet Group Inc VNET 9.00 8.88 0.20 2.30 % 3.69 %
International Business Machines Corp. IBM 123.00 122.51 2.74 2.29 % 2.70 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 19.00 18.75 0.42 2.29 % 3.63 %
Abbott Laboratories ABT 71.50 71.48 1.59 2.28 % 2.30 %
NRG Energy Inc NRG 40.50 40.50 0.90 2.27 % 2.27 %
VMware, Inc. VMW 148.19 147.97 3.30 2.28 % 2.43 %
AMC Entertainment Holdings Inc AMC 14.00 13.51 0.30 2.27 % 5.98 %
Ciena Corporation CIEN 38.50 38.38 0.85 2.26 % 2.58 %
Nucor Corporation NUE 58.00 57.66 1.28 2.27 % 2.88 %
Market Vectors Oil Services ETF OIH 17.00 16.69 0.37 2.27 % 4.17 %
United Continental Holdings Inc UAL 84.00 83.38 1.85 2.27 % 3.03 %
Broadcom Inc AVGO 260.00 258.49 5.70 2.25 % 2.85 %
ProShares Short VIX Short-Term Futures ETF SVXY 45.50 45.28 1.00 2.26 % 2.76 %
Tiffany & Co. TIF 88.00 87.61 1.94 2.26 % 2.72 %
Colgate-Palmolive Company CL 62.00 61.76 1.36 2.25 % 2.65 %
Abercrombie & Fitch Co. ANF 21.00 20.07 0.44 2.24 % 6.98 %
Eaton Corporation PLC ETN 70.50 70.44 1.55 2.25 % 2.34 %
Stratasys Ltd SSYS 21.00 20.57 0.45 2.24 % 4.37 %
Booking Holdings Inc BKNG 1,710.00 1,709.81 37.00 2.21 % 2.22 %
Boston Scientific Corporation BSX 37.50 37.27 0.81 2.22 % 2.85 %
Deere & Company DE 160.00 158.82 3.45 2.22 % 2.98 %
Fluor Corporation (NEW) FLR 37.50 37.02 0.80 2.21 % 3.53 %
Palo Alto Networks Inc PANW 205.00 203.00 4.40 2.22 % 3.22 %
Illinois Tool Works Inc. ITW 133.00 132.17 2.85 2.20 % 2.85 %
Under Armour, Inc. UA 19.00 18.59 0.40 2.20 % 4.45 %
Yum! Brands, Inc. YUM 92.50 92.06 1.98 2.20 % 2.69 %
Southwestern Energy Company SWN 4.50 4.26 0.09 2.16 % 7.91 %
T. Rowe Price Group Inc TROW 94.50 94.48 2.00 2.16 % 2.18 %
Anthem Inc ANTM 265.00 264.66 5.55 2.14 % 2.27 %
Procter & Gamble Co PG 90.50 90.44 1.89 2.13 % 2.20 %
Analog Devices, Inc. ADI 89.50 89.16 1.85 2.12 % 2.51 %
Allergan plc AGN 160.00 157.75 3.25 2.10 % 3.56 %
Walt Disney Co DIS 111.00 110.64 2.29 2.11 % 2.45 %
Genworth Financial Inc GNW 5.00 4.81 0.10 2.12 % 6.16 %
Hewlett Packard Enterprise Co HPE 14.50 14.47 0.30 2.12 % 2.33 %
Raytheon Company RTN 165.00 163.74 3.40 2.12 % 2.91 %
Tyson Foods, Inc. TSN 61.00 60.05 1.25 2.13 % 3.74 %
Energy Select Sector SPDR (ETF) XLE 62.50 62.44 1.30 2.13 % 2.22 %
iShares NASDAQ Biotechnology Index (ETF) IBB 109.00 108.68 2.25 2.11 % 2.41 %
Cboe Global Markets Inc CBOE 97.50 97.15 2.00 2.10 % 2.47 %
Nutrien Ltd. NTR 51.00 50.82 1.05 2.11 % 2.47 %
iShares Dow Jones US Home Const. (ETF) ITB 32.00 31.97 0.65 2.08 % 2.17 %
KKR & Co Inc KKR 22.50 22.16 0.45 2.07 % 3.64 %
MBIA Inc. MBI 9.50 9.36 0.19 2.07 % 3.60 %
Target Corporation TGT 70.50 70.32 1.43 2.08 % 2.34 %
Starbucks Corporation SBUX 66.00 65.49 1.32 2.06 % 2.85 %
ProShares VIX Mid-Term Futures ETF VIXM 25.00 24.74 0.50 2.06 % 3.14 %
Norfolk Southern Corp. NSC 167.50 165.35 3.30 2.04 % 3.36 %
Constellation Brands, Inc. STZ 165.00 164.78 3.30 2.04 % 2.18 %
Mcdonald's Corp MCD 185.00 184.56 3.65 2.02 % 2.26 %
Nike Inc NKE 81.00 80.78 1.60 2.02 % 2.30 %
Sherwin-Williams Co SHW 395.00 394.05 7.80 2.02 % 2.27 %
S&P Global Inc SPGI 187.50 187.39 3.70 2.01 % 2.07 %
Marriott International Inc MAR 108.00 107.29 2.10 2.00 % 2.67 %
Visa Inc V 139.00 138.10 2.71 2.00 % 2.67 %
VF Corp VFC 82.00 81.79 1.60 2.00 % 2.26 %
First Majestic Silver Corp. AG 5.50 5.16 0.10 1.98 % 8.70 %
Exxon Mobil Corporation XOM 72.00 71.91 1.40 1.99 % 2.11 %
E*TRADE Financial Corp ETFC 51.00 50.09 0.97 1.97 % 3.83 %
CBS Corporation CBS 48.50 48.46 0.93 1.96 % 2.04 %
Lowe's Companies, Inc. LOW 92.00 91.56 1.76 1.96 % 2.45 %
Metlife Inc MET 45.00 44.88 0.86 1.95 % 2.23 %
Plains All American Pipeline, L.P. PAA 23.50 23.41 0.45 1.96 % 2.35 %
Burlington Stores Inc BURL 170.00 168.25 3.20 1.94 % 3.00 %
Editas Medicine Inc EDIT 21.00 20.95 0.40 1.95 % 2.21 %
VanEck Vectors Gold Miners ETF GDX 20.50 20.45 0.39 1.94 % 2.19 %
Goldcorp Inc. (USA) GG 10.50 10.47 0.20 1.95 % 2.24 %
SunPower Corporation SPWR 5.50 5.24 0.10 1.95 % 7.00 %
SYSCO Corporation SYY 63.00 62.67 1.20 1.95 % 2.49 %
Verizon Communications Inc. VZ 57.00 56.99 1.09 1.95 % 1.97 %
CSX Corporation CSX 66.00 65.85 1.25 1.93 % 2.17 %
Herbalife Nutrition Ltd HLF 59.50 59.43 1.13 1.94 % 2.06 %
KeyCorp KEY 17.00 16.90 0.32 1.93 % 2.53 %
Akamai Technologies, Inc. AKAM 65.00 64.53 1.21 1.91 % 2.65 %
AutoZone, Inc. AZO 830.00 829.20 15.60 1.92 % 2.02 %
Dollar Tree, Inc. DLTR 96.00 95.75 1.80 1.92 % 2.18 %
Eastman Kodak Company KODK 3.00 2.65 0.05 1.92 % 15.38 %
Occidental Petroleum Corporation OXY 65.50 65.14 1.23 1.92 % 2.49 %
iShares Russell 2000 Index (ETF) IWM 145.00 144.94 2.71 1.91 % 1.95 %
Kroger Co KR 29.50 29.33 0.55 1.91 % 2.50 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 162.50 162.07 3.05 1.92 % 2.19 %
SPDR S&P Metals and Mining (ETF) XME 29.00 28.69 0.54 1.92 % 3.02 %
Amgen, Inc. AMGN 202.50 202.00 3.75 1.89 % 2.14 %
SPDR KBW Regional Banking (ETF) KRE 53.00 52.82 0.98 1.89 % 2.24 %
Marvell Technology Group Ltd. MRVL 17.00 16.66 0.31 1.90 % 3.98 %
Wheaton Precious Metals Corp WPM 19.00 18.85 0.35 1.89 % 2.70 %
Cigna Holding Co CI 195.00 193.00 3.55 1.87 % 2.93 %
Home Depot Inc HD 177.50 177.19 3.25 1.87 % 2.05 %
Dollar General Corp. DG 113.00 112.92 2.05 1.85 % 1.92 %
Fiat Chrysler Automobiles NV FCAU 17.00 16.50 0.30 1.85 % 4.91 %
FedEx Corporation FDX 177.50 175.93 3.20 1.85 % 2.76 %
Fitbit Inc FIT 6.50 6.06 0.11 1.85 % 9.24 %
Oracle Corporation ORCL 49.00 48.97 0.89 1.85 % 1.91 %
United Technologies Corporation UTX 112.00 111.24 2.02 1.85 % 2.55 %
Vodafone Group Plc (ADR) VOD 19.50 19.18 0.35 1.86 % 3.56 %
Becton Dickinson and Co BDX 240.00 239.25 4.30 1.83 % 2.15 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.50 44.34 0.80 1.84 % 2.20 %
Goldman Sachs Group Inc GS 200.00 197.69 3.55 1.83 % 3.02 %
Accenture Plc ACN 149.00 148.97 2.65 1.81 % 1.83 %
Delta Air Lines, Inc. DAL 48.00 47.11 0.84 1.82 % 3.74 %
Livevol Forward Russell 2000 Index RUT 1,460.00 1,457.12 25.90 1.81 % 2.01 %
SPDR S&P Retail (ETF) XRT 44.00 43.75 0.78 1.82 % 2.40 %
Cisco Systems, Inc. CSCO 45.00 44.80 0.79 1.80 % 2.25 %
Dover Corp DOV 80.00 79.29 1.40 1.80 % 2.71 %
Hartford Financial Services Group Inc HIG 46.50 46.23 0.81 1.78 % 2.38 %
Baxter International Inc BAX 70.00 69.68 1.21 1.77 % 2.23 %
Chevron Corporation CVX 113.00 112.39 1.95 1.77 % 2.32 %
Discover Financial Services DFS 67.00 66.12 1.15 1.77 % 3.12 %
PNC Financial Services Group Inc PNC 125.00 124.63 2.16 1.76 % 2.07 %
American Express Company AXP 100.00 99.82 1.72 1.75 % 1.94 %
Citigroup Inc C 62.00 61.85 1.06 1.74 % 1.99 %
Costco Wholesale Corporation COST 212.50 212.49 3.65 1.75 % 1.75 %
Goodyear Tire & Rubber Co GT 20.50 20.47 0.35 1.74 % 1.89 %
Suncor Energy Inc. (USA) SU 32.00 31.54 0.54 1.74 % 3.23 %
Barrick Gold Corp (USA) GOLD 12.00 11.78 0.20 1.73 % 3.63 %
JPMorgan Chase & Co. JPM 103.00 102.94 1.75 1.73 % 1.79 %
United States Oil Fund LP (ETF) USO 11.50 11.13 0.19 1.74 % 5.12 %
Clorox Co CLX 152.50 151.22 2.55 1.72 % 2.58 %
Honeywell International Inc. HON 140.00 139.82 2.34 1.70 % 1.83 %
American International Group Inc AIG 44.00 43.37 0.72 1.69 % 3.17 %
Carnival Corp CCL 55.00 54.55 0.90 1.68 % 2.52 %
Ionis Pharmaceuticals Inc IONS 57.50 57.44 0.95 1.68 % 1.79 %
Kansas City Southern KSU 109.00 108.48 1.80 1.69 % 2.17 %
T-Mobile Us Inc TMUS 67.00 66.84 1.11 1.69 % 1.93 %
Hershey Co HSY 109.00 108.28 1.78 1.67 % 2.35 %
Kimberly Clark Corp KMB 116.00 115.32 1.90 1.68 % 2.27 %
Newmont Mining Corp NEM 32.50 32.11 0.53 1.68 % 2.91 %
AFLAC Incorporated AFL 47.50 47.41 0.77 1.65 % 1.84 %
CVS Health Corp CVS 65.00 64.93 1.06 1.66 % 1.77 %
Walgreens Boots Alliance Inc WBA 72.00 71.60 1.17 1.66 % 2.23 %
Monster Beverage Corp MNST 56.00 55.53 0.90 1.65 % 2.51 %
Weyerhaeuser Co WY 25.00 24.56 0.40 1.66 % 3.48 %
Garmin Ltd. GRMN 67.50 67.41 1.09 1.64 % 1.78 %
Archer Daniels Midland Co ADM 44.00 43.57 0.70 1.63 % 2.64 %
Humana Inc HUM 300.00 298.92 4.80 1.63 % 2.00 %
BlackRock, Inc. BLK 415.00 413.60 6.60 1.62 % 1.97 %
Equifax Inc. EFX 104.00 103.64 1.65 1.62 % 1.97 %
Jabil Inc JBL 25.50 25.06 0.40 1.62 % 3.41 %
Industrial Select Sector SPDR Fund XLI 69.00 68.73 1.09 1.61 % 2.01 %
Anheuser Busch Inbev NV (ADR) BUD 74.00 73.51 1.13 1.56 % 2.24 %
iShares MSCI Emerging Markets Indx (ETF) EEM 41.00 40.85 0.63 1.57 % 1.94 %
SPDR S&P 500 ETF Trust SPY 263.00 262.93 4.08 1.58 % 1.60 %
Mondelez International Inc MDLZ 43.50 43.15 0.66 1.55 % 2.38 %
PPG Industries, Inc. PPG 105.00 104.32 1.60 1.56 % 2.22 %
AT&T Inc. T 31.00 30.60 0.47 1.56 % 2.89 %
UnitedHealth Group Inc UNH 267.50 265.76 4.10 1.57 % 2.23 %
Bank of America Corp BAC 29.50 29.10 0.44 1.54 % 2.93 %
Blackstone Group LP BX 33.00 32.59 0.49 1.53 % 2.80 %
Cal-Maine Foods Inc CALM 43.50 43.31 0.65 1.52 % 1.97 %
Materials Select Sector SPDR XLB 53.00 52.77 0.78 1.50 % 1.94 %
Technology Select Sector SPDR Fund XLK 64.50 64.25 0.95 1.50 % 1.90 %
Zoetis Inc ZTS 84.50 84.10 1.25 1.51 % 1.99 %
S&P 100 Index RTH OEX 1,165.00 1,163.81 17.10 1.49 % 1.59 %
Standard & Poors 500 Index SPX 2,635.00 2,632.90 38.80 1.50 % 1.58 %
Health Care SPDR (ETF) XLV 89.50 89.48 1.32 1.50 % 1.52 %
Johnson & Johnson JNJ 129.00 128.92 1.86 1.46 % 1.53 %
Wells Fargo & Co WFC 50.00 49.88 0.72 1.46 % 1.71 %
Emerson Electric Co. EMR 64.00 63.03 0.90 1.45 % 3.01 %
iShares MSCI South Korea Index Fund(ETF) EWY 60.50 60.12 0.85 1.43 % 2.08 %
Finisar Corporation FNSR 21.50 21.21 0.30 1.43 % 2.82 %
Market Vectors Junior Gold Miners ETF GDXJ 30.00 29.52 0.42 1.44 % 3.09 %
Royal Dutch Shell plc (ADR) A 60.00 59.62 0.85 1.45 % 2.09 %
Morgan Stanley MS 43.00 42.40 0.60 1.44 % 2.87 %
SPDR S&P Homebuilders (ETF) XHB 35.00 34.66 0.49 1.43 % 2.43 %
Himax Technologies, Inc. (ADR) HIMX 4.00 3.59 0.05 1.41 % 12.99 %
Hormel Foods Corp HRL 43.00 42.88 0.60 1.42 % 1.70 %
Pfizer Inc. PFE 42.50 42.27 0.59 1.42 % 1.97 %
S&P 100 Index (European Style) XEO 1,165.00 1,163.81 16.30 1.42 % 1.52 %
SPDR Dow Jones Industrial Average ETF DIA 245.00 244.09 3.35 1.39 % 1.77 %
HSBC Holdings plc (ADR) HSBC 41.50 41.38 0.57 1.40 % 1.69 %
S&P 500 Mini-SPX Options Index XSP 264.00 263.29 3.65 1.41 % 1.68 %
Akorn, Inc. AKRX 4.00 3.67 0.05 1.38 % 10.50 %
Charles Schwab Corp SCHW 48.00 47.48 0.65 1.39 % 2.50 %
Opko Health Inc. OPK 4.00 3.68 0.05 1.38 % 10.19 %
Consumer Discretionary SPDR (ETF) XLY 106.00 105.24 1.43 1.38 % 2.11 %
Synaptics, Incorporated SYNA 37.50 37.13 0.50 1.37 % 2.38 %
BlackBerry Ltd BB 8.00 7.60 0.10 1.33 % 6.67 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 40.53 0.53 1.33 % 2.50 %
Cameco Corp (USA) CCJ 12.00 11.57 0.15 1.31 % 5.08 %
Genuine Parts Company GPC 97.00 96.80 1.25 1.31 % 1.52 %
Hasbro, Inc. HAS 90.00 89.05 1.15 1.31 % 2.39 %
Medtronic PLC MDT 87.50 87.02 1.12 1.30 % 1.86 %
U.S. Bancorp USB 50.50 50.15 0.65 1.31 % 2.02 %
American Tower Corp AMT 165.00 164.70 2.10 1.29 % 1.48 %
Vanguard Emerging Markets Stock Index Fd VWO 40.00 39.87 0.50 1.27 % 1.60 %
Williams Companies Inc WMB 26.50 26.16 0.33 1.28 % 2.59 %
AstraZeneca plc (ADR) AZN 36.50 36.27 0.45 1.26 % 1.90 %
UltraShort Lehman 20+ Trsy ProShares TBT 36.00 35.84 0.44 1.24 % 1.69 %
Consumer Staples Select Sect. SPDR (ETF) XLP 52.00 51.98 0.64 1.25 % 1.29 %
Bank of New York Mellon Corp BK 53.00 52.61 0.64 1.23 % 1.98 %
iShares US Real Estate ETF IYR 79.50 79.42 0.97 1.24 % 1.34 %
Eli Lilly And Co LLY 118.00 117.11 1.41 1.22 % 1.99 %
Sirius XM Holdings Inc SIRI 6.00 5.86 0.07 1.21 % 3.63 %
Consolidated Edison, Inc. ED 77.00 76.74 0.90 1.19 % 1.53 %
iShares MSCI Italy Index (ETF) EWI 25.50 25.44 0.30 1.19 % 1.43 %
iShares S&P 500 Index (ETF) IVV 265.00 264.51 3.10 1.19 % 1.37 %
Molson Coors Brewing Co TAP 65.00 64.11 0.75 1.18 % 2.59 %
Walmart Inc WMT 98.00 97.50 1.15 1.19 % 1.71 %
MSCI Emerging Markets Index Option MXEF 1,015.00 1,010.63 11.80 1.18 % 1.62 %
GlaxoSmithKline plc (ADR) GSK 39.00 38.98 0.45 1.17 % 1.22 %
American Outdoor Brands Corp AOBC 13.50 13.12 0.15 1.16 % 4.09 %
Merck & Co., Inc. MRK 76.00 75.85 0.87 1.16 % 1.36 %
Market Vectors Russia ETF RSX 20.50 20.28 0.23 1.15 % 2.24 %
Financial Select Sector SPDR Fund XLF 26.00 25.71 0.29 1.14 % 2.28 %
WisdomTree Europe Hedged Equity Fund HEDJ 59.00 58.94 0.65 1.12 % 1.22 %
Berkshire Hathaway Inc. class B B 202.50 200.72 2.17 1.09 % 1.99 %
WisdomTree Japan Total Dividend DXJ 49.50 49.03 0.52 1.07 % 2.04 %
BP plc (ADR) BP 41.00 40.08 0.42 1.06 % 3.39 %
iShares MSCI EAFE Index Fund (ETF) EFA 61.50 61.12 0.63 1.04 % 1.66 %
Utilities SPDR (ETF) XLU 53.50 53.24 0.55 1.04 % 1.54 %
Cabot Oil & Gas Corporation COG 26.00 25.23 0.25 1.00 % 4.10 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 40.50 40.40 0.40 1.00 % 1.25 %
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.