In the Money Covered Calls for 02/22/2019 - 29 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 7.00 7.70 1.75 5.95 17.65 %
Intercept Pharmaceuticals Inc ICPT 110.00 110.93 13.10 97.83 12.44 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 28.00 28.26 3.10 25.16 11.29 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 45.00 45.23 4.50 40.73 10.48 %
Applied Optoelectronics Inc AAOI 16.00 16.29 1.80 14.49 10.42 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 64.00 64.50 6.50 58.00 10.34 %
New Age Beverages Corp NBEV 6.00 6.01 0.55 5.46 9.89 %
Twilio Inc TWLO 99.00 99.53 9.15 90.38 9.54 %
Amarin Corporation plc (ADR) AMRN 17.50 17.52 1.54 15.98 9.51 %
Canada Goose Holdings inc. GOOS 50.00 50.05 4.30 45.75 9.29 %
Overstock.com Inc OSTK 14.00 14.21 1.40 12.81 9.29 %
Yelp Inc YELP 35.00 35.37 3.30 32.07 9.14 %
Tesla Inc TSLA 297.50 298.92 26.30 272.62 9.13 %
Advanced Micro Devices, Inc. AMD 19.50 19.77 1.86 17.91 8.88 %
Cronos Group Inc. CRON 15.00 15.06 1.28 13.78 8.85 %
Geron Corporation GERN 1.00 1.02 0.10 0.92 8.70 %
Canopy Growth Corporation CGC 43.50 43.62 3.50 40.12 8.42 %
ProShares UltraShort DJUBS Crude Oil SCO 21.50 21.63 1.80 19.83 8.42 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 53.00 53.02 4.10 48.92 8.34 %
Roku Inc ROKU 39.50 39.91 3.45 36.46 8.34 %
GrubHub Inc GRUB 74.50 74.54 5.70 68.84 8.22 %
Universal Display Corporation OLED 94.00 94.18 7.30 86.88 8.20 %
Direxion Daily Gold Miners Bear 3X Shares DUST 25.00 25.02 1.85 23.17 7.90 %
Weibo Corp (ADR) WB 52.00 52.49 4.30 48.19 7.91 %
iRobot Corporation IRBT 84.50 84.76 6.30 78.46 7.70 %
Tandem Diabetes Care Inc TNDM 42.00 42.42 3.40 39.02 7.64 %
Wayfair Inc W 97.00 97.25 7.10 90.15 7.60 %
Twitter Inc TWTR 32.00 32.26 2.50 29.76 7.53 %
IQIYI Inc IQ 17.50 17.72 1.44 16.28 7.49 %
Skechers USA Inc SKX 25.50 25.68 1.95 23.73 7.46 %
EXACT Sciences Corporation EXAS 76.00 76.05 5.30 70.75 7.42 %
Puma Biotechnology Inc PBYI 23.50 23.68 1.80 21.88 7.40 %
Trade Desk Inc TTD 134.00 134.09 9.30 124.79 7.38 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 15.50 15.76 1.31 14.45 7.27 %
Crispr Therapeutics AG CRSP 33.00 33.08 2.30 30.78 7.21 %
ProShares VIX Short-Term Futures ETF VIXY 33.00 33.24 2.45 30.79 7.18 %
Fossil Group Inc FOSL 16.50 16.95 1.55 15.40 7.14 %
GoPro Inc GPRO 4.50 4.78 0.58 4.20 7.14 %
NVIDIA Corporation NVDA 148.00 148.84 10.70 138.14 7.14 %
Community Health Systems CYH 3.50 3.82 0.55 3.27 7.03 %
Tilray Inc TLRY 72.50 72.86 5.00 67.86 6.84 %
Weatherford International plc WFT 0.50 0.51 0.04 0.47 6.81 %
Zillow Group, Inc. Class C Z 31.00 31.43 2.40 29.03 6.79 %
Direxion Energy Bull 3X Shares ERX 19.00 19.30 1.50 17.80 6.74 %
Under Armour, Inc. UA 18.50 18.59 1.25 17.34 6.69 %
Lumentum Holdings Inc LITE 45.00 45.29 3.10 42.19 6.66 %
Stamps.com Inc. STMP 175.00 175.78 11.70 164.08 6.66 %
HUYA Inc - ADR HUYA 19.50 19.84 1.55 18.29 6.62 %
Spotify Technology SA SPOT 133.00 133.78 9.00 124.78 6.59 %
Fitbit Inc FIT 6.00 6.06 0.43 5.63 6.57 %
Sarepta Therapeutics Inc SRPT 120.00 120.34 7.75 112.59 6.58 %
Direxion Small Cap Bull 3X Shares TNA 52.50 52.71 3.45 49.26 6.58 %
Coty Inc COTY 7.00 7.23 0.66 6.57 6.54 %
Tripadvisor Inc TRIP 55.00 55.32 3.70 51.62 6.55 %
Ultra DJ-AIG Crude Oil ProShares UCO 17.00 17.44 1.48 15.96 6.52 %
AK Steel Holding Corporation AKS 2.50 2.68 0.33 2.35 6.38 %
ProShares UltraPro QQQ TQQQ 42.00 42.38 2.90 39.48 6.38 %
Western Digital Corp WDC 37.50 37.57 2.32 35.25 6.38 %
Whiting Petroleum Corp WLL 27.00 27.34 1.96 25.38 6.38 %
Weight Watchers International, Inc. WTW 32.00 32.34 2.25 30.09 6.35 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 40.00 40.40 2.75 37.65 6.24 %
Shopify Inc (US) SHOP 155.00 156.31 10.30 146.01 6.16 %
Tableau Software Inc DATA 119.00 119.89 7.70 112.19 6.07 %
ACADIA Pharmaceuticals Inc. ACAD 20.00 20.31 1.45 18.86 6.04 %
SAGE Therapeutics Inc SAGE 137.00 137.29 8.10 129.19 6.05 %
Bausch Health Companies Inc BHC 22.50 22.91 1.68 21.23 5.98 %
FireEye Inc FEYE 16.00 16.12 1.02 15.10 5.96 %
Wynn Resorts, Limited WYNN 112.00 112.03 6.25 105.78 5.88 %
Arista Networks Inc ANET 222.50 223.13 12.70 210.43 5.74 %
Mallinckrodt PLC MNK 19.50 20.00 1.55 18.45 5.69 %
RH RH 129.00 130.00 7.90 122.10 5.65 %
United Rentals, Inc. URI 118.00 118.21 6.50 111.71 5.63 %
Snap Inc SNAP 5.50 5.93 0.72 5.21 5.57 %
Align Technology, Inc. ALGN 215.00 216.19 12.50 203.69 5.55 %
JD.Com Inc(ADR) JD 21.50 21.68 1.31 20.37 5.55 %
Square Inc SQ 67.50 67.90 3.95 63.95 5.55 %
Under Armour Inc UAA 20.00 20.49 1.54 18.95 5.54 %
Momo Inc (ADR) MOMO 28.50 28.96 1.95 27.01 5.52 %
PTC Therapeutics, Inc. PTCT 32.50 33.00 2.20 30.80 5.52 %
Amicus Therapeutics, Inc. FOLD 11.50 11.70 0.80 10.90 5.50 %
United States Steel Corporation X 20.50 20.87 1.44 19.43 5.51 %
Abercrombie & Fitch Co. ANF 20.00 20.07 1.11 18.96 5.49 %
United States Natural Gas Fund, LP UNG 26.50 26.64 1.52 25.12 5.49 %
Activision Blizzard, Inc. ATVI 47.00 47.05 2.49 44.56 5.48 %
Cleveland-Cliffs Inc CLF 8.50 8.72 0.66 8.06 5.46 %
Netflix, Inc. NFLX 325.00 325.45 17.20 308.25 5.43 %
Akorn, Inc. AKRX 3.50 3.67 0.35 3.32 5.42 %
Nektar Therapeutics NKTR 44.00 44.74 3.00 41.74 5.41 %
Cyberark Software Ltd CYBR 75.50 75.63 4.00 71.63 5.40 %
Endo International PLC ENDP 9.00 9.29 0.75 8.54 5.39 %
Mattel, Inc. MAT 12.00 12.19 0.80 11.39 5.36 %
Cirrus Logic, Inc. CRUS 35.50 35.65 1.95 33.70 5.34 %
Take-Two Interactive Software Inc TTWO 107.00 107.39 5.80 101.59 5.33 %
YY Inc (ADR) YY 69.00 69.02 3.50 65.52 5.31 %
Stitch Fix Inc SFIX 21.00 21.35 1.40 19.95 5.26 %
Chipotle Mexican Grill, Inc. CMG 520.00 520.44 26.30 494.14 5.23 %
Cree, Inc. CREE 47.00 47.16 2.50 44.66 5.24 %
Nutanix Inc NTNX 50.50 50.74 2.75 47.99 5.23 %
General Electric Company GE 8.50 8.67 0.59 8.08 5.20 %
Childrens Place Inc PLCE 90.50 90.54 4.50 86.04 5.18 %
Micron Technology, Inc. MU 33.50 33.93 2.06 31.87 5.11 %
Yandex NV YNDX 30.50 30.52 1.50 29.02 5.10 %
Seagate Technology PLC STX 38.00 38.50 2.34 36.16 5.09 %
Amazon.com, Inc. AMZN 1,632.50 1,633.98 80.00 1,553.98 5.05 %
Direxion Daily Small Cap Bear 3X Shares TZA 11.50 11.85 0.90 10.95 5.02 %
Infinera Corp. INFN 4.00 4.11 0.30 3.81 4.99 %
AMC Entertainment Holdings Inc AMC 13.50 13.51 0.65 12.86 4.98 %
Caesars Entertainment Corp CZR 8.50 8.65 0.55 8.10 4.94 %
Electronic Arts Inc. EA 91.00 91.32 4.60 86.72 4.94 %
Arena Pharmaceuticals, Inc. ARNA 43.50 44.00 2.54 41.46 4.92 %
American Airlines Group Inc AAL 32.50 32.76 1.78 30.98 4.91 %
Fluor Corporation (NEW) FLR 37.00 37.02 1.75 35.27 4.91 %
NetEase Inc (ADR) NTES 245.00 245.03 11.50 233.53 4.91 %
Tenet Healthcare Corp THC 20.50 20.54 1.00 19.54 4.91 %
Devon Energy Corp DVN 26.50 26.62 1.35 25.27 4.87 %
Synaptics, Incorporated SYNA 37.00 37.13 1.85 35.28 4.88 %
Continental Resources, Inc. CLR 45.50 45.61 2.20 43.41 4.81 %
Alexion Pharmaceuticals, Inc. ALXN 114.00 114.29 5.50 108.79 4.79 %
Facebook Inc FB 147.00 147.82 7.55 140.27 4.80 %
Chemours Co CC 33.50 33.82 1.85 31.97 4.79 %
First Solar, Inc. FSLR 46.00 46.20 2.30 43.90 4.78 %
Himax Technologies, Inc. (ADR) HIMX 3.50 3.59 0.25 3.34 4.79 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 18.50 18.75 1.10 17.65 4.79 %
Ralph Lauren Corp RL 109.00 109.34 5.30 104.04 4.77 %
NXP Semiconductors NV NXPI 79.00 79.08 3.65 75.43 4.73 %
Transocean LTD RIG 8.00 8.24 0.60 7.64 4.71 %
Xilinx, Inc. XLNX 90.00 90.45 4.50 85.95 4.71 %
Dropbox Inc DBX 22.50 22.90 1.40 21.50 4.65 %
ServiceNow Inc NOW 185.00 185.71 8.90 176.81 4.63 %
ProShares Trust UPRO 39.50 39.96 2.20 37.76 4.61 %
Marathon Oil Corporation MRO 15.50 15.67 0.85 14.82 4.59 %
Flex Ltd FLEX 8.00 8.18 0.53 7.65 4.58 %
Arconic Inc ARNC 17.00 17.08 0.82 16.26 4.55 %
Baidu Inc (ADR) BIDU 160.00 160.62 7.55 153.07 4.53 %
Hasbro, Inc. HAS 89.00 89.05 3.90 85.15 4.52 %
Akamai Technologies, Inc. AKAM 64.50 64.53 2.81 61.72 4.50 %
Apache Corporation APA 31.50 31.51 1.37 30.14 4.51 %
W W Grainger Inc GWW 300.00 300.78 13.60 287.18 4.46 %
Tapestry Inc TPR 36.00 36.36 1.90 34.46 4.47 %
Ionis Pharmaceuticals Inc IONS 57.00 57.44 2.85 54.59 4.41 %
Anadarko Petroleum Corporation APC 47.00 47.09 2.06 45.03 4.37 %
Alibaba Group Holding Ltd BABA 150.00 152.09 8.35 143.74 4.36 %
Alcoa Corp AA 27.50 27.81 1.45 26.36 4.32 %
Applied Materials, Inc. AMAT 34.00 34.44 1.85 32.59 4.33 %
Immunomedics, Inc. IMMU 13.00 13.26 0.80 12.46 4.33 %
Ambarella Inc AMBA 35.50 35.73 1.70 34.03 4.32 %
Illumina, Inc. ILMN 302.50 303.70 13.70 290.00 4.31 %
DISH Network Corp DISH 29.50 29.54 1.25 28.29 4.28 %
Las Vegas Sands Corp. LVS 57.00 57.02 2.36 54.66 4.28 %
National-Oilwell Varco, Inc. NOV 29.50 29.54 1.25 28.29 4.28 %
Pioneer Natural Resources PXD 139.00 140.00 6.70 133.30 4.28 %
Symantec Corporation SYMC 19.50 19.80 1.10 18.70 4.28 %
Caterpillar Inc. CAT 132.00 132.30 5.70 126.60 4.27 %
Expedia Group Inc EXPE 115.00 115.71 5.40 110.31 4.25 %
Lam Research Corporation LRCX 139.00 139.93 6.60 133.33 4.25 %
Centurylink Inc CTL 15.00 15.40 1.01 14.39 4.24 %
Perrigo Company PLC PRGO 44.50 44.94 2.25 42.69 4.24 %
Whirlpool Corporation WHR 126.00 126.27 5.40 120.87 4.24 %
Skyworks Solutions Inc SWKS 68.50 68.92 3.20 65.72 4.23 %
Stratasys Ltd SSYS 20.50 20.57 0.90 19.67 4.22 %
HollyFrontier Corp HFC 54.00 54.37 2.55 51.82 4.21 %
Teck Resources Ltd (USA) TECK 22.00 22.34 1.23 21.11 4.22 %
Splunk Inc SPLK 118.00 118.96 5.70 113.26 4.19 %
Dillard's, Inc. DDS 63.00 63.48 3.00 60.48 4.17 %
GameStop Corp. GME 15.00 15.26 0.86 14.40 4.17 %
Eastman Kodak Company KODK 2.50 2.65 0.25 2.40 4.17 %
NetApp Inc. NTAP 61.00 61.49 2.93 58.56 4.17 %
SunPower Corporation SPWR 5.00 5.24 0.44 4.80 4.17 %
Canadian Solar Inc. CSIQ 17.00 17.28 0.95 16.33 4.10 %
Synchrony Financial SYF 26.50 26.56 1.10 25.46 4.08 %
Hess Corp. HES 51.50 51.89 2.40 49.49 4.06 %
Lumber Liquidators Holdings Inc LL 11.00 11.27 0.70 10.57 4.07 %
ArcelorMittal SA (ADR) MT 21.00 21.45 1.27 20.18 4.06 %
Navistar International Corp NAV 31.00 31.34 1.55 29.79 4.06 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 8.00 8.43 0.74 7.69 4.03 %
Ferrari NV RACE 111.00 111.59 4.90 106.69 4.04 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.18 0.76 14.42 4.02 %
CF Industries Holdings, Inc. CF 41.50 41.87 1.97 39.90 4.01 %
Direxion Daily Financial Bull 3X Shares FAS 54.00 54.91 2.98 51.93 3.99 %
Autodesk, Inc. ADSK 139.00 139.10 5.40 133.70 3.96 %
3D Systems Corporation DDD 10.50 10.86 0.76 10.10 3.96 %
First Majestic Silver Corp. AG 5.00 5.16 0.35 4.81 3.95 %
Bed Bath & Beyond Inc. BBBY 14.50 14.74 0.79 13.95 3.94 %
Workday Inc WDAY 170.00 170.77 7.20 163.57 3.93 %
Five Below Inc FIVE 122.00 122.10 4.70 117.40 3.92 %
Freeport-McMoRan Inc FCX 12.00 12.38 0.83 11.55 3.90 %
Vipshop Holdings Ltd - ADR VIPS 6.00 6.47 0.70 5.77 3.90 %
Cameco Corp (USA) CCJ 11.50 11.57 0.50 11.07 3.88 %
Charter Communications Inc CHTR 285.00 285.07 10.70 274.37 3.87 %
Lululemon Athletica inc. LULU 149.00 149.47 6.00 143.47 3.85 %
Regeneron Pharmaceuticals Inc REGN 402.50 404.52 16.90 387.62 3.84 %
Kohl's Corporation KSS 69.00 69.31 2.85 66.46 3.82 %
Southwest Airlines Co LUV 50.50 50.55 1.90 48.65 3.80 %
Noble Corporation PLC NE 3.00 3.24 0.35 2.89 3.81 %
MGM Resorts International MGM 27.50 27.86 1.36 26.50 3.77 %
Royal Caribbean Cruises Ltd RCL 108.00 108.62 4.55 104.07 3.78 %
Vertex Pharmaceuticals Incorporated VRTX 192.50 193.91 8.40 185.51 3.77 %
Bristol-Myers Squibb Co BMY 49.00 49.73 2.50 47.23 3.75 %
Fiat Chrysler Automobiles NV FCAU 16.50 16.50 0.60 15.90 3.74 %
Alphabet Inc GOOGL 1,077.50 1,078.89 40.20 1,038.69 3.74 %
SeaWorld Entertainment Inc SEAS 25.00 25.45 1.35 24.10 3.73 %
L Brands Inc LB 26.50 26.75 1.20 25.55 3.72 %
Edwards Lifesciences Corp EW 167.50 168.32 6.80 161.52 3.70 %
United States Oil Fund LP (ETF) USO 11.00 11.13 0.52 10.61 3.68 %
Sony Corp (ADR) SNE 48.00 48.46 2.15 46.31 3.65 %
Urban Outfitters, Inc. URBN 31.50 31.99 1.60 30.39 3.65 %
Foot Locker, Inc. FL 57.00 57.05 2.05 55.00 3.64 %
Harley-Davidson Inc HOG 36.00 36.34 1.60 34.74 3.63 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.15 1.61 40.54 3.60 %
Olin Corporation OLN 23.00 23.10 0.90 22.20 3.60 %
BlackBerry Ltd BB 7.50 7.60 0.36 7.24 3.59 %
Market Vectors Oil Services ETF OIH 16.50 16.69 0.76 15.93 3.58 %
Herbalife Nutrition Ltd HLF 59.00 59.43 2.46 56.97 3.56 %
Viacom, Inc. VIAB 29.00 29.25 1.25 28.00 3.57 %
Range Resources Corp. RRC 10.50 10.89 0.75 10.14 3.55 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 30.00 30.30 1.33 28.97 3.56 %
Dave & Buster's Entertainment Inc PLAY 48.00 48.26 1.90 46.36 3.54 %
Paypal Holdings Inc PYPL 90.00 90.02 3.10 86.92 3.54 %
Ctrip.Com International Ltd (ADR) CTRP 30.50 30.96 1.50 29.46 3.53 %
Google Inc. GOOG 1,070.00 1,071.08 37.50 1,033.58 3.52 %
Gulfport Energy Corporation GPOR 8.50 8.81 0.60 8.21 3.53 %
Stanley Black & Decker, Inc. SWK 115.00 115.68 4.60 111.08 3.53 %
Tractor Supply Company TSCO 89.00 89.36 3.40 85.96 3.54 %
Apple Inc. AAPL 152.50 153.69 6.35 147.34 3.50 %
Deere & Company DE 157.50 158.82 6.65 152.17 3.50 %
Macy's Inc M 24.50 24.88 1.21 23.67 3.51 %
Palo Alto Networks Inc PANW 202.50 203.00 7.35 195.65 3.50 %
Market Vectors Semiconductor ETF SMH 90.00 90.20 3.25 86.95 3.51 %
Cardinal Health Inc CAH 48.50 48.67 1.80 46.87 3.48 %
Trinity Industries Inc TRN 22.00 22.21 0.95 21.26 3.48 %
American Eagle Outfitters AEO 20.00 20.33 1.00 19.33 3.47 %
ProShares UltraShort S&P500 (ETF) SDS 38.50 38.69 1.48 37.21 3.47 %
Best Buy Co Inc BBY 57.50 57.78 2.20 55.58 3.45 %
Intel Corporation INTC 48.00 48.31 1.91 46.40 3.45 %
Mylan NV MYL 28.50 28.90 1.35 27.55 3.45 %
SPDR S&P Biotech (ETF) XBI 80.00 80.83 3.50 77.33 3.45 %
Adobe Inc ADBE 242.50 243.99 9.55 234.44 3.44 %
Allergan plc AGN 157.50 157.75 5.45 152.30 3.41 %
American Outdoor Brands Corp AOBC 13.00 13.12 0.55 12.57 3.42 %
Juniper Networks, Inc. JNPR 27.50 27.83 1.24 26.59 3.42 %
Nordstrom, Inc. JWN 47.00 47.05 1.60 45.45 3.41 %
D. R. Horton Inc DHI 36.00 36.43 1.61 34.82 3.39 %
Gap Inc GPS 24.50 24.94 1.24 23.70 3.38 %
Marvell Technology Group Ltd. MRVL 16.50 16.66 0.70 15.96 3.38 %
Halliburton Company HAL 31.00 31.28 1.29 29.99 3.37 %
AmerisourceBergen Corp. ABC 79.50 79.73 2.80 76.93 3.34 %
General Motors Company GM 38.00 38.18 1.41 36.77 3.35 %
Norfolk Southern Corp. NSC 165.00 165.35 5.70 159.65 3.35 %
PulteGroup, Inc. PHM 26.00 26.33 1.17 25.16 3.34 %
Tiffany & Co. TIF 87.50 87.61 2.94 84.67 3.34 %
Chesapeake Energy Corporation CHK 2.50 2.74 0.32 2.42 3.31 %
EOG Resources Inc EOG 96.50 96.91 3.50 93.41 3.31 %
Marathon Petroleum Corp MPC 64.50 64.84 2.41 62.43 3.32 %
Newmont Mining Corp NEM 32.00 32.11 1.13 30.98 3.29 %
Molson Coors Brewing Co TAP 64.00 64.11 2.15 61.96 3.29 %
QUALCOMM, Inc. QCOM 54.00 54.30 2.01 52.29 3.27 %
Tyson Foods, Inc. TSN 60.00 60.05 1.95 58.10 3.27 %
Biogen Inc BIIB 337.50 338.96 12.10 326.86 3.26 %
Delta Air Lines, Inc. DAL 47.00 47.11 1.59 45.52 3.25 %
Intuitive Surgical, Inc. ISRG 535.00 536.81 18.70 518.11 3.26 %
Nucor Corporation NUE 57.50 57.66 1.97 55.69 3.26 %
Corning Incorporated GLW 29.00 29.42 1.33 28.09 3.24 %
Gilead Sciences, Inc. GILD 68.50 68.55 2.19 66.36 3.22 %
ProShares Short VIX Short-Term Futures ETF SVXY 45.00 45.28 1.69 43.59 3.23 %
Genworth Financial Inc GNW 4.50 4.81 0.45 4.36 3.21 %
Occidental Petroleum Corporation OXY 65.00 65.14 2.16 62.98 3.21 %
Papa John's Int'l, Inc. PZZA 41.50 41.61 1.40 40.21 3.21 %
Boeing Co BA 357.50 358.00 11.55 346.45 3.19 %
Cummins Inc. CMI 146.00 146.19 4.70 141.49 3.19 %
Cheniere Energy, Inc. LNG 62.50 63.00 2.43 60.57 3.19 %
Marriott International Inc MAR 107.00 107.29 3.60 103.69 3.19 %
Broadcom Inc AVGO 257.50 258.49 8.90 249.59 3.17 %
Burlington Stores Inc BURL 167.50 168.25 5.90 162.35 3.17 %
Tata Motors Limited (ADR) TTM 12.00 12.48 0.85 11.63 3.18 %
Ulta Beauty Inc ULTA 287.50 288.91 10.20 278.71 3.15 %
Microsoft Corporation MSFT 105.00 105.82 4.00 101.82 3.12 %
Texas Instruments Incorporated TXN 96.50 96.67 3.10 93.57 3.13 %
SPDR S&P Metals and Mining (ETF) XME 28.50 28.69 1.05 27.64 3.11 %
AbbVie Inc ABBV 88.50 88.70 2.86 85.84 3.10 %
Comcast Corporation CMCSA 35.00 35.18 1.23 33.95 3.09 %
Sprint Corp S 6.00 6.04 0.22 5.82 3.09 %
Southwestern Energy Company SWN 4.00 4.26 0.38 3.88 3.09 %
Suncor Energy Inc. (USA) SU 31.50 31.54 0.98 30.56 3.08 %
HCA Healthcare Inc HCA 132.00 132.99 4.90 128.09 3.05 %
Jabil Inc JBL 25.00 25.06 0.80 24.26 3.05 %
United Continental Holdings Inc UAL 83.00 83.38 2.83 80.55 3.04 %
salesforce.com, inc. CRM 148.00 149.00 5.35 143.65 3.03 %
VMware, Inc. VMW 147.00 147.97 5.30 142.67 3.03 %
LyondellBasell Industries NV LYB 85.50 85.79 2.80 82.99 3.02 %
Vale SA (ADR) VALE 14.00 14.46 0.87 13.59 3.02 %
YPF SA (ADR) YPF 15.00 15.41 0.85 14.56 3.02 %
Automatic Data Processing ADP 133.00 133.23 4.10 129.13 3.00 %
Cigna Holding Co CI 192.50 193.00 6.10 186.90 3.00 %
KKR & Co Inc KKR 22.00 22.16 0.80 21.36 3.00 %
F5 Networks, Inc. FFIV 155.00 157.33 6.80 150.53 2.97 %
Market Vectors Junior Gold Miners ETF GDXJ 29.50 29.52 0.87 28.65 2.97 %
Mosaic Co MOS 30.50 30.97 1.35 29.62 2.97 %
Northrop Grumman Corporation NOC 262.50 264.72 9.80 254.92 2.97 %
CarMax, Inc KMX 59.00 59.46 2.15 57.31 2.95 %
Analog Devices, Inc. ADI 89.00 89.16 2.70 86.46 2.94 %
Goldman Sachs Group Inc GS 197.50 197.69 5.80 191.89 2.92 %
Nutrien Ltd. NTR 50.50 50.82 1.75 49.07 2.91 %
Boston Scientific Corporation BSX 37.00 37.27 1.31 35.96 2.89 %
Philip Morris International Inc. PM 72.50 72.83 2.37 70.46 2.90 %
Shake Shack Inc SHAK 46.50 46.84 1.65 45.19 2.90 %
Booking Holdings Inc BKNG 1,707.50 1,709.81 50.00 1,659.81 2.87 %
E*TRADE Financial Corp ETFC 50.00 50.09 1.49 48.60 2.88 %
McKesson Corporation MCK 125.00 125.90 4.40 121.50 2.88 %
Zoetis Inc ZTS 84.00 84.10 2.45 81.65 2.88 %
Cboe Global Markets Inc CBOE 97.00 97.15 2.85 94.30 2.86 %
Cisco Systems, Inc. CSCO 44.50 44.80 1.54 43.26 2.87 %
Ciena Corporation CIEN 38.00 38.38 1.43 36.95 2.84 %
Dicks Sporting Goods Inc DKS 33.00 33.89 1.80 32.09 2.84 %
DowDuPont Inc DWDP 56.00 56.27 1.81 54.46 2.83 %
Garmin Ltd. GRMN 67.00 67.41 2.25 65.16 2.82 %
Illinois Tool Works Inc. ITW 132.00 132.17 3.80 128.37 2.83 %
Valero Energy Corporation VLO 82.00 82.04 2.28 79.76 2.81 %
Cabot Oil & Gas Corporation COG 25.00 25.23 0.90 24.33 2.77 %
Discover Financial Services DFS 66.00 66.12 1.90 64.22 2.77 %
ProShares Ultra S&P500 (ETF) SSO 102.00 102.14 2.90 99.24 2.78 %
iShares NASDAQ Biotechnology Index (ETF) IBB 108.50 108.68 3.10 105.58 2.77 %
Equifax Inc. EFX 103.00 103.64 3.40 100.24 2.75 %
Vodafone Group Plc (ADR) VOD 19.00 19.18 0.69 18.49 2.76 %
Nike Inc NKE 80.50 80.78 2.43 78.35 2.74 %
Goodyear Tire & Rubber Co GT 20.00 20.47 1.00 19.47 2.72 %
FedEx Corporation FDX 175.00 175.93 5.55 170.38 2.71 %
Schlumberger Limited. SLB 43.50 43.95 1.60 42.35 2.72 %
Toll Brothers Inc TOL 34.00 34.50 1.40 33.10 2.72 %
American International Group Inc AIG 43.00 43.37 1.50 41.87 2.70 %
AutoZone, Inc. AZO 827.50 829.20 23.50 805.70 2.71 %
Colgate-Palmolive Company CL 61.50 61.76 1.88 59.88 2.71 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 162.00 162.07 4.29 157.78 2.67 %
Weyerhaeuser Co WY 24.50 24.56 0.70 23.86 2.68 %
CBS Corporation CBS 48.00 48.46 1.70 46.76 2.65 %
Altaba Inc AABA 62.50 63.00 2.10 60.90 2.63 %
Bank of America Corp BAC 29.00 29.10 0.84 28.26 2.62 %
ConocoPhillips COP 65.00 65.77 2.43 63.34 2.62 %
Monster Beverage Corp MNST 55.50 55.53 1.45 54.08 2.63 %
Yum! Brands, Inc. YUM 92.00 92.06 2.41 89.65 2.62 %
Cognizant Technology Solutions Corp CTSH 66.50 66.81 2.00 64.81 2.61 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.50 40.53 1.06 39.47 2.61 %
eBay Inc EBAY 32.00 32.92 1.73 31.19 2.60 %
Visa Inc V 138.00 138.10 3.60 134.50 2.60 %
Lockheed Martin Corporation LMT 277.50 279.81 9.30 270.51 2.58 %
Lowe's Companies, Inc. LOW 91.50 91.56 2.37 89.19 2.59 %
Target Corporation TGT 70.00 70.32 2.08 68.24 2.58 %
Technology Select Sector SPDR Fund XLK 64.00 64.25 1.86 62.39 2.58 %
NRG Energy Inc NRG 40.00 40.50 1.50 39.00 2.56 %
Phillips 66 PSX 92.50 92.99 2.80 90.19 2.56 %
Raytheon Company RTN 162.50 163.74 5.30 158.44 2.56 %
SPDR S&P Retail (ETF) XRT 43.50 43.75 1.34 42.41 2.57 %
T-Mobile Us Inc TMUS 66.50 66.84 2.00 64.84 2.56 %
ProShares VIX Mid-Term Futures ETF VIXM 24.50 24.74 0.85 23.89 2.55 %
Carnival Corp CCL 54.50 54.55 1.40 53.15 2.54 %
Capital One Financial Corp. COF 83.00 83.48 2.53 80.95 2.53 %
VF Corp VFC 81.50 81.79 2.30 79.49 2.53 %
CVS Health Corp CVS 64.50 64.93 2.01 62.92 2.51 %
Eaton Corporation PLC ETN 70.00 70.44 2.15 68.29 2.50 %
International Paper Co IP 45.50 45.75 1.36 44.39 2.50 %
SYSCO Corporation SYY 62.50 62.67 1.70 60.97 2.51 %
United Parcel Service, Inc. UPS 102.00 102.71 3.20 99.51 2.50 %
Walmart Inc WMT 97.00 97.50 2.87 94.63 2.50 %
TD Ameritrade Holding Corp. AMTD 54.50 54.93 1.75 53.18 2.48 %
T. Rowe Price Group Inc TROW 94.00 94.48 2.75 91.73 2.47 %
Williams Companies Inc WMB 26.00 26.16 0.79 25.37 2.48 %
Emerson Electric Co. EMR 63.00 63.03 1.55 61.48 2.47 %
SPDR KBW Regional Banking (ETF) KRE 52.50 52.82 1.58 51.24 2.46 %
Mastercard Inc MA 197.50 199.55 6.80 192.75 2.46 %
Livevol Forward Russell 2000 Index RUT 1,455.00 1,457.12 36.90 1,420.22 2.45 %
AT&T Inc. T 30.50 30.60 0.83 29.77 2.45 %
Union Pacific Corporation UNP 152.50 155.00 6.15 148.85 2.45 %
Sherwin-Williams Co SHW 392.50 394.05 10.90 383.15 2.44 %
Blackstone Group LP BX 32.50 32.59 0.86 31.73 2.43 %
SPDR S&P Homebuilders (ETF) XHB 34.50 34.66 0.98 33.68 2.43 %
CSX Corporation CSX 65.50 65.85 1.90 63.95 2.42 %
iShares Russell 2000 Index (ETF) IWM 144.50 144.94 3.86 141.08 2.42 %
American Express Company AXP 99.50 99.82 2.66 97.16 2.41 %
Dollar Tree, Inc. DLTR 95.50 95.75 2.50 93.25 2.41 %
Plains All American Pipeline, L.P. PAA 23.00 23.41 0.95 22.46 2.40 %
United Technologies Corporation UTX 111.00 111.24 2.85 108.39 2.41 %
BlackRock, Inc. BLK 412.50 413.60 10.70 402.90 2.38 %
Finisar Corporation FNSR 21.00 21.21 0.70 20.51 2.39 %
Genuine Parts Company GPC 96.50 96.80 2.55 94.25 2.39 %
Energy Select Sector SPDR (ETF) XLE 62.00 62.44 1.89 60.55 2.39 %
International Business Machines Corp. IBM 122.00 122.51 3.35 119.16 2.38 %
Medtronic PLC MDT 87.00 87.02 2.04 84.98 2.38 %
Anthem Inc ANTM 262.50 264.66 8.20 256.46 2.36 %
Dover Corp DOV 78.50 79.29 2.60 76.69 2.36 %
Walt Disney Co DIS 110.00 110.64 3.15 107.49 2.34 %
Hartford Financial Services Group Inc HIG 46.00 46.23 1.28 44.95 2.34 %
Kimberly Clark Corp KMB 115.00 115.32 2.95 112.37 2.34 %
Kansas City Southern KSU 108.00 108.48 2.95 105.53 2.34 %
Charles Schwab Corp SCHW 47.00 47.48 1.55 45.93 2.33 %
Direxion Daily Financial Bear 3X Shares FAZ 10.50 10.89 0.63 10.26 2.29 %
Mondelez International Inc MDLZ 43.00 43.15 1.10 42.05 2.26 %
Morgan Stanley MS 42.00 42.40 1.33 41.07 2.26 %
Clorox Co CLX 150.00 151.22 4.50 146.72 2.24 %
PPG Industries, Inc. PPG 104.00 104.32 2.60 101.72 2.24 %
Abbott Laboratories ABT 71.00 71.48 2.02 69.46 2.22 %
Kroger Co KR 29.00 29.33 0.96 28.37 2.22 %
Procter & Gamble Co PG 90.00 90.44 2.40 88.04 2.23 %
BP plc (ADR) BP 40.00 40.08 0.94 39.14 2.21 %
Anheuser Busch Inbev NV (ADR) BUD 73.00 73.51 2.09 71.42 2.21 %
Amgen, Inc. AMGN 200.00 202.00 6.30 195.70 2.20 %
Hershey Co HSY 108.00 108.28 2.61 105.67 2.20 %
iShares Dow Jones US Home Const. (ETF) ITB 31.50 31.97 1.15 30.82 2.21 %
PNC Financial Services Group Inc PNC 124.00 124.63 3.30 121.33 2.20 %
Wheaton Precious Metals Corp WPM 18.50 18.85 0.75 18.10 2.21 %
Consumer Discretionary SPDR (ETF) XLY 105.00 105.24 2.51 102.73 2.21 %
UnitedHealth Group Inc UNH 265.00 265.76 6.45 259.31 2.19 %
Walgreens Boots Alliance Inc WBA 71.50 71.60 1.63 69.97 2.19 %
Industrial Select Sector SPDR Fund XLI 68.50 68.73 1.70 67.03 2.19 %
Dollar General Corp. DG 112.00 112.92 3.30 109.62 2.17 %
Eli Lilly And Co LLY 117.00 117.11 2.60 114.51 2.17 %
iShares MSCI South Korea Index Fund(ETF) EWY 60.00 60.12 1.39 58.73 2.16 %
General Dynamics Corporation GD 165.00 167.23 5.70 161.53 2.15 %
HP Inc HPQ 21.00 21.33 0.77 20.56 2.14 %
Constellation Brands, Inc. STZ 162.50 164.78 5.70 159.08 2.15 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.34 1.25 43.09 2.11 %
Becton Dickinson and Co BDX 237.50 239.25 6.60 232.65 2.08 %
Chevron Corporation CVX 112.00 112.39 2.68 109.71 2.09 %
Citigroup Inc C 61.50 61.85 1.60 60.25 2.07 %
Starbucks Corporation SBUX 65.00 65.49 1.81 63.68 2.07 %
3M Co MMM 190.00 192.31 6.15 186.16 2.06 %
U.S. Bancorp USB 50.00 50.15 1.16 48.99 2.06 %
Materials Select Sector SPDR XLB 52.50 52.77 1.33 51.44 2.06 %
Gogo Inc GOGO 3.50 3.83 0.40 3.43 2.04 %
MBIA Inc. MBI 9.00 9.36 0.54 8.82 2.04 %
Opko Health Inc. OPK 3.50 3.68 0.25 3.43 2.04 %
21Vianet Group Inc VNET 8.50 8.88 0.55 8.33 2.04 %
Accenture Plc ACN 148.00 148.97 3.90 145.07 2.02 %
Bank of New York Mellon Corp BK 52.50 52.61 1.15 51.46 2.02 %
iShares MSCI Emerging Markets Indx (ETF) EEM 40.50 40.85 1.15 39.70 2.02 %
SPDR S&P 500 ETF Trust SPY 262.50 262.93 5.64 257.29 2.02 %
Cal-Maine Foods Inc CALM 43.00 43.31 1.15 42.16 1.99 %
SPDR Dow Jones Industrial Average ETF DIA 244.00 244.09 4.85 239.24 1.99 %
WisdomTree Japan Total Dividend DXJ 49.00 49.03 0.99 48.04 2.00 %
Financial Select Sector SPDR Fund XLF 25.50 25.71 0.71 25.00 2.00 %
KeyCorp KEY 16.50 16.90 0.72 16.18 1.98 %
Metlife Inc MET 44.50 44.88 1.24 43.64 1.97 %
S&P 500 Mini-SPX Options Index XSP 263.00 263.29 5.32 257.97 1.95 %
Market Vectors Russia ETF RSX 20.00 20.28 0.66 19.62 1.94 %
Exxon Mobil Corporation XOM 71.50 71.91 1.77 70.14 1.94 %
JPMorgan Chase & Co. JPM 102.00 102.94 2.87 100.07 1.93 %
Ecolab Inc. ECL 152.50 152.94 3.30 149.64 1.91 %
Standard & Poors 500 Index SPX 2,630.00 2,632.90 52.20 2,580.70 1.91 %
Campbell Soup Company CPB 35.00 35.40 1.05 34.35 1.89 %
VanEck Vectors Gold Miners ETF GDX 20.00 20.45 0.82 19.63 1.88 %
Home Depot Inc HD 175.00 177.19 5.40 171.79 1.87 %
Humana Inc HUM 297.50 298.92 6.90 292.02 1.88 %
Altria Group Inc MO 44.50 44.99 1.31 43.68 1.88 %
S&P Global Inc SPGI 185.00 187.39 5.80 181.59 1.88 %
Pfizer Inc. PFE 42.00 42.27 1.04 41.23 1.87 %
Berkshire Hathaway Inc. class B B 200.00 200.72 4.35 196.37 1.85 %
MSCI Emerging Markets Index Option MXEF 1,010.00 1,010.63 19.00 991.63 1.85 %
S&P 100 Index RTH OEX 1,160.00 1,163.81 24.70 1,139.11 1.83 %
Energy Transfer LP ET 14.00 14.09 0.34 13.75 1.82 %
Honeywell International Inc. HON 139.00 139.82 3.30 136.52 1.82 %
CME Group Inc CME 185.00 186.44 4.70 181.74 1.79 %
iShares MSCI Germany Index Fund (ETF) EWG 26.00 26.19 0.65 25.54 1.80 %
ONEOK, Inc. OKE 62.50 62.59 1.20 61.39 1.81 %
PepsiCo, Inc. PEP 110.00 110.03 1.97 108.06 1.80 %
WisdomTree India Earnings EPI 24.00 24.08 0.50 23.58 1.78 %
Health Care SPDR (ETF) XLV 89.00 89.48 2.04 87.44 1.78 %
Editas Medicine Inc EDIT 20.50 20.95 0.80 20.14 1.76 %
Archer Daniels Midland Co ADM 43.00 43.57 1.31 42.26 1.75 %
Baxter International Inc BAX 69.50 69.68 1.38 68.30 1.76 %
Mcdonald's Corp MCD 182.50 184.56 5.20 179.36 1.75 %
Merck & Co., Inc. MRK 75.50 75.85 1.65 74.20 1.75 %
Royal Dutch Shell plc (ADR) A 59.50 59.62 1.15 58.47 1.76 %
Global X FTSE Greece 20 ETF GREK 7.00 7.08 0.20 6.88 1.74 %
Hewlett Packard Enterprise Co HPE 14.00 14.47 0.71 13.76 1.74 %
Wells Fargo & Co WFC 49.50 49.88 1.23 48.65 1.75 %
S&P 100 Index (European Style) XEO 1,160.00 1,163.81 23.80 1,140.01 1.75 %
Hormel Foods Corp HRL 42.50 42.88 1.10 41.78 1.72 %
iShares MSCI EAFE Index Fund (ETF) EFA 61.00 61.12 1.14 59.98 1.69 %
HSBC Holdings plc (ADR) HSBC 41.00 41.38 1.06 40.32 1.69 %
Costco Wholesale Corporation COST 210.00 212.49 5.95 206.54 1.68 %
SPDR EURO STOXX 50 ETF FEZ 34.00 34.17 0.73 33.44 1.67 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 23.00 23.07 0.44 22.63 1.63 %
AstraZeneca plc (ADR) AZN 36.00 36.27 0.85 35.42 1.64 %
Emerge Energy Services LP EMES 2.50 2.56 0.10 2.46 1.63 %
Oracle Corporation ORCL 48.00 48.97 1.74 47.23 1.63 %
Vanguard Emerging Markets Stock Index Fd VWO 39.50 39.87 1.00 38.87 1.62 %
Utilities SPDR (ETF) XLU 53.00 53.24 1.08 52.16 1.61 %
iShares MSCI United Kingdom Index (ETF) EWU 30.50 30.62 0.60 30.02 1.60 %
Southern Co SO 47.00 47.12 0.86 46.26 1.60 %
Johnson & Johnson JNJ 128.00 128.92 2.91 126.01 1.58 %
SPDR S&P MidCap 400 ETF MDY 325.00 325.68 5.70 319.98 1.57 %
Nokia Oyj (ADR) NOK 5.50 5.96 0.55 5.42 1.57 %
iShares US Real Estate ETF IYR 79.00 79.42 1.59 77.83 1.50 %
Kinder Morgan Inc KMI 17.50 17.63 0.39 17.24 1.51 %
Deutsche Bank AG (USA) DB 8.00 8.85 0.96 7.89 1.46 %
Verizon Communications Inc. VZ 56.00 56.99 1.79 55.20 1.45 %
iShares MSCI Japan ETF EWJ 53.00 53.19 0.94 52.25 1.44 %
Rent-A-Center Inc RCII 16.00 16.48 0.70 15.78 1.39 %
UltraShort Lehman 20+ Trsy ProShares TBT 35.50 35.84 0.83 35.01 1.40 %
iShares S&P 500 Index (ETF) IVV 262.50 264.51 5.60 258.91 1.39 %
AFLAC Incorporated AFL 47.00 47.41 1.03 46.38 1.34 %
Consolidated Edison, Inc. ED 76.50 76.74 1.25 75.49 1.34 %
Consumer Staples Select Sect. SPDR (ETF) XLP 51.50 51.98 1.16 50.82 1.34 %
American Tower Corp AMT 162.50 164.70 4.30 160.40 1.31 %
Goldcorp Inc. (USA) GG 10.00 10.47 0.60 9.87 1.32 %
WisdomTree Europe Hedged Equity Fund HEDJ 58.50 58.94 1.15 57.79 1.23 %
JPMorgan Alerian MLP Index ETN AMJ 24.00 24.38 0.65 23.73 1.16 %
The Coca-Cola Co KO 47.00 47.73 1.27 46.46 1.16 %
Alerian MLP AMLP 9.50 9.60 0.20 9.40 1.12 %
iShares MSCI Italy Index (ETF) EWI 25.00 25.44 0.70 24.74 1.05 %
MSCI EAFE Index Option MXEA 1,795.00 1,795.67 19.20 1,776.47 1.04 %
SPDR Gold Trust (ETF) GLD 121.00 121.41 1.64 119.77 1.03 %
Ford Motor Company F 8.00 8.50 0.58 7.92 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.