In the Money Covered Calls for 03/01/2019 - 36 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 1.80 5.90 18.64 %
Intercept Pharmaceuticals Inc ICPT 110.00 110.93 15.90 95.03 15.75 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 28.00 28.26 3.40 24.86 12.63 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 45.00 45.23 5.20 40.03 12.42 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 64.00 64.50 7.00 57.50 11.30 %
Applied Optoelectronics Inc AAOI 16.00 16.29 1.87 14.42 10.96 %
Amarin Corporation plc (ADR) AMRN 17.50 17.52 1.72 15.80 10.76 %
Tandem Diabetes Care Inc TNDM 42.00 42.42 4.50 37.92 10.76 %
Fossil Group Inc FOSL 16.50 16.95 2.05 14.90 10.74 %
Twilio Inc TWLO 99.50 99.53 9.35 90.18 10.33 %
New Age Beverages Corp NBEV 6.00 6.01 0.55 5.46 9.89 %
Weight Watchers International, Inc. WTW 32.00 32.34 3.20 29.14 9.81 %
Canada Goose Holdings inc. GOOS 50.00 50.05 4.50 45.55 9.77 %
Advanced Micro Devices, Inc. AMD 19.50 19.77 1.99 17.78 9.67 %
Cronos Group Inc. CRON 15.00 15.06 1.37 13.69 9.56 %
Tesla Inc TSLA 295.00 298.92 29.45 269.47 9.47 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 53.00 53.02 4.60 48.42 9.46 %
Yelp Inc YELP 35.00 35.37 3.35 32.02 9.31 %
ProShares UltraShort DJUBS Crude Oil SCO 21.50 21.63 1.95 19.68 9.25 %
Trade Desk Inc TTD 134.00 134.09 11.30 122.79 9.13 %
Canopy Growth Corporation CGC 43.50 43.62 3.75 39.87 9.10 %
GrubHub Inc GRUB 74.50 74.54 6.20 68.34 9.01 %
Direxion Daily Gold Miners Bear 3X Shares DUST 25.00 25.02 2.05 22.97 8.84 %
Akorn, Inc. AKRX 3.50 3.67 0.45 3.22 8.70 %
Fitbit Inc FIT 6.00 6.06 0.54 5.52 8.70 %
Geron Corporation GERN 1.00 1.02 0.10 0.92 8.70 %
Universal Display Corporation OLED 94.00 94.18 7.70 86.48 8.70 %
Wayfair Inc W 97.00 97.25 7.90 89.35 8.56 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 15.50 15.76 1.47 14.29 8.47 %
Overstock.com Inc OSTK 14.00 14.21 1.30 12.91 8.44 %
Puma Biotechnology Inc PBYI 23.50 23.68 2.00 21.68 8.39 %
IQIYI Inc IQ 17.50 17.72 1.57 16.15 8.36 %
Roku Inc ROKU 39.50 39.91 3.45 36.46 8.34 %
Crispr Therapeutics AG CRSP 33.00 33.08 2.60 30.48 8.27 %
Immunomedics, Inc. IMMU 13.00 13.26 1.25 12.01 8.24 %
Tilray Inc TLRY 70.00 72.86 8.10 64.76 8.09 %
Sarepta Therapeutics Inc SRPT 120.00 120.34 9.30 111.04 8.07 %
Mallinckrodt PLC MNK 19.50 20.00 1.95 18.05 8.03 %
Whiting Petroleum Corp WLL 27.00 27.34 2.34 25.00 8.00 %
EXACT Sciences Corporation EXAS 76.00 76.05 5.60 70.45 7.88 %
ProShares VIX Short-Term Futures ETF VIXY 33.00 33.24 2.65 30.59 7.88 %
Ultra DJ-AIG Crude Oil ProShares UCO 17.00 17.44 1.68 15.76 7.87 %
HUYA Inc - ADR HUYA 19.50 19.84 1.75 18.09 7.79 %
NVIDIA Corporation NVDA 148.00 148.84 11.25 137.59 7.57 %
Stamps.com Inc. STMP 175.00 175.78 13.10 162.68 7.57 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 40.00 40.40 3.20 37.20 7.53 %
Square Inc SQ 67.50 67.90 5.10 62.80 7.48 %
ProShares UltraPro QQQ TQQQ 42.00 42.38 3.30 39.08 7.47 %
Skechers USA Inc SKX 25.50 25.68 1.95 23.73 7.46 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 8.00 8.43 0.98 7.45 7.38 %
Western Digital Corp WDC 37.50 37.57 2.65 34.92 7.39 %
Under Armour, Inc. UA 18.50 18.59 1.35 17.24 7.31 %
Direxion Small Cap Bull 3X Shares TNA 52.50 52.71 3.75 48.96 7.23 %
Coty Inc COTY 7.00 7.23 0.70 6.53 7.20 %
Spotify Technology SA SPOT 133.00 133.78 9.70 124.08 7.19 %
Lumentum Holdings Inc LITE 45.00 45.29 3.30 41.99 7.17 %
Twitter Inc TWTR 32.00 32.26 2.40 29.86 7.17 %
GoPro Inc GPRO 4.50 4.78 0.58 4.20 7.14 %
iRobot Corporation IRBT 84.50 84.76 5.90 78.86 7.15 %
Lumber Liquidators Holdings Inc LL 11.00 11.27 1.00 10.27 7.11 %
Direxion Energy Bull 3X Shares ERX 19.00 19.30 1.55 17.75 7.04 %
Foot Locker, Inc. FL 57.00 57.05 3.80 53.25 7.04 %
Dillard's, Inc. DDS 63.00 63.48 4.60 58.88 7.00 %
Tripadvisor Inc TRIP 55.00 55.32 3.90 51.42 6.96 %
Shopify Inc (US) SHOP 155.00 156.31 11.30 145.01 6.89 %
SAGE Therapeutics Inc SAGE 137.00 137.29 9.10 128.19 6.87 %
AK Steel Holding Corporation AKS 2.50 2.68 0.34 2.34 6.84 %
Weatherford International plc WFT 0.50 0.51 0.04 0.47 6.81 %
Under Armour Inc UAA 20.00 20.49 1.75 18.74 6.72 %
JD.Com Inc(ADR) JD 21.50 21.68 1.53 20.15 6.70 %
Nektar Therapeutics NKTR 44.50 44.74 3.00 41.74 6.61 %
Zillow Group, Inc. Class C Z 31.00 31.43 2.35 29.08 6.60 %
Amicus Therapeutics, Inc. FOLD 11.50 11.70 0.90 10.80 6.48 %
Tableau Software Inc DATA 119.00 119.89 8.10 111.79 6.45 %
Infinera Corp. INFN 4.00 4.11 0.35 3.76 6.38 %
Eastman Kodak Company KODK 2.50 2.65 0.30 2.35 6.38 %
Weibo Corp (ADR) WB 52.00 52.49 3.60 48.89 6.36 %
Stitch Fix Inc SFIX 21.00 21.35 1.60 19.75 6.33 %
Wynn Resorts, Limited WYNN 112.00 112.03 6.70 105.33 6.33 %
FireEye Inc FEYE 16.00 16.12 1.07 15.05 6.31 %
Direxion Daily Small Cap Bear 3X Shares TZA 11.50 11.85 1.03 10.82 6.28 %
RH RH 129.00 130.00 8.60 121.40 6.26 %
Nutanix Inc NTNX 50.50 50.74 3.20 47.54 6.23 %
PTC Therapeutics, Inc. PTCT 32.50 33.00 2.40 30.60 6.21 %
Arista Networks Inc ANET 222.50 223.13 13.60 209.53 6.19 %
Bausch Health Companies Inc BHC 22.50 22.91 1.71 21.20 6.13 %
Momo Inc (ADR) MOMO 28.50 28.96 2.10 26.86 6.11 %
United States Steel Corporation X 20.50 20.87 1.54 19.33 6.05 %
Netflix, Inc. NFLX 325.00 325.45 18.90 306.55 6.02 %
Cleveland-Cliffs Inc CLF 8.50 8.72 0.70 8.02 5.99 %
Cyberark Software Ltd CYBR 75.50 75.63 4.40 71.23 5.99 %
Caesars Entertainment Corp CZR 8.50 8.65 0.63 8.02 5.99 %
Align Technology, Inc. ALGN 215.00 216.19 13.30 202.89 5.97 %
Snap Inc SNAP 5.50 5.93 0.74 5.19 5.97 %
Activision Blizzard, Inc. ATVI 47.00 47.05 2.69 44.36 5.95 %
Shake Shack Inc SHAK 46.50 46.84 2.95 43.89 5.95 %
Abercrombie & Fitch Co. ANF 20.00 20.07 1.19 18.88 5.93 %
Continental Resources, Inc. CLR 45.50 45.61 2.65 42.96 5.91 %
United Rentals, Inc. URI 118.00 118.21 6.80 111.41 5.92 %
United States Natural Gas Fund, LP UNG 26.50 26.64 1.61 25.03 5.87 %
Mattel, Inc. MAT 12.00 12.19 0.85 11.34 5.82 %
Micron Technology, Inc. MU 33.50 33.93 2.27 31.66 5.81 %
Childrens Place Inc PLCE 90.50 90.54 5.00 85.54 5.80 %
Splunk Inc SPLK 118.00 118.96 7.40 111.56 5.77 %
Tenet Healthcare Corp THC 20.50 20.54 1.15 19.39 5.72 %
NetEase Inc (ADR) NTES 245.00 245.03 13.20 231.83 5.68 %
Transocean LTD RIG 8.00 8.24 0.67 7.57 5.68 %
Take-Two Interactive Software Inc TTWO 107.00 107.39 6.10 101.29 5.64 %
Yandex NV YNDX 30.50 30.52 1.65 28.87 5.65 %
YY Inc (ADR) YY 69.00 69.02 3.70 65.32 5.63 %
General Electric Company GE 8.50 8.67 0.62 8.05 5.59 %
Chipotle Mexican Grill, Inc. CMG 520.00 520.44 27.90 492.54 5.58 %
DISH Network Corp DISH 29.50 29.54 1.60 27.94 5.58 %
First Solar, Inc. FSLR 46.00 46.20 2.63 43.57 5.58 %
Ambarella Inc AMBA 35.50 35.73 2.10 33.63 5.56 %
Best Buy Co Inc BBY 57.50 57.78 3.30 54.48 5.54 %
Electronic Arts Inc. EA 91.00 91.32 5.10 86.22 5.54 %
Cree, Inc. CREE 47.00 47.16 2.62 44.54 5.52 %
Cirrus Logic, Inc. CRUS 35.50 35.65 2.00 33.65 5.50 %
Macy's Inc M 24.50 24.88 1.65 23.23 5.47 %
Seagate Technology PLC STX 38.00 38.50 2.47 36.03 5.47 %
Amazon.com, Inc. AMZN 1,632.50 1,633.98 85.30 1,548.68 5.41 %
Canadian Solar Inc. CSIQ 17.00 17.28 1.15 16.13 5.39 %
Dropbox Inc DBX 22.50 22.90 1.55 21.35 5.39 %
Endo International PLC ENDP 9.00 9.29 0.75 8.54 5.39 %
Fluor Corporation (NEW) FLR 37.00 37.02 1.90 35.12 5.35 %
Workday Inc WDAY 170.00 170.77 9.40 161.37 5.35 %
Direxion Daily Financial Bull 3X Shares FAS 54.50 54.91 3.15 51.76 5.29 %
Alexion Pharmaceuticals, Inc. ALXN 114.00 114.29 6.00 108.29 5.27 %
Chemours Co CC 33.50 33.82 2.00 31.82 5.28 %
Ionis Pharmaceuticals Inc IONS 57.00 57.44 3.30 54.14 5.28 %
Ralph Lauren Corp RL 109.00 109.34 5.80 103.54 5.27 %
SeaWorld Entertainment Inc SEAS 25.00 25.45 1.70 23.75 5.26 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 18.50 18.75 1.18 17.57 5.26 %
Perrigo Company PLC PRGO 44.50 44.94 2.65 42.29 5.23 %
L Brands Inc LB 26.50 26.75 1.55 25.20 5.16 %
ProShares Trust UPRO 39.50 39.96 2.40 37.56 5.17 %
Apache Corporation APA 31.50 31.51 1.55 29.96 5.14 %
Baidu Inc (ADR) BIDU 160.00 160.62 8.40 152.22 5.11 %
Nordstrom, Inc. JWN 47.00 47.05 2.33 44.72 5.10 %
ServiceNow Inc NOW 185.00 185.71 9.70 176.01 5.11 %
Opko Health Inc. OPK 3.50 3.68 0.35 3.33 5.11 %
Xilinx, Inc. XLNX 90.00 90.45 4.80 85.65 5.08 %
Facebook Inc FB 147.00 147.82 7.90 139.92 5.06 %
First Majestic Silver Corp. AG 5.00 5.16 0.40 4.76 5.04 %
Arena Pharmaceuticals, Inc. ARNA 43.50 44.00 2.59 41.41 5.05 %
Marathon Oil Corporation MRO 15.50 15.67 0.91 14.76 5.01 %
NXP Semiconductors NV NXPI 79.00 79.08 3.85 75.23 5.01 %
Devon Energy Corp DVN 26.50 26.62 1.38 25.24 4.99 %
Flex Ltd FLEX 8.00 8.18 0.56 7.62 4.99 %
AMC Entertainment Holdings Inc AMC 13.50 13.51 0.65 12.86 4.98 %
Las Vegas Sands Corp. LVS 57.00 57.02 2.72 54.30 4.97 %
Navistar International Corp NAV 31.00 31.34 1.80 29.54 4.94 %
Alcoa Corp AA 27.50 27.81 1.60 26.21 4.92 %
Tapestry Inc TPR 36.00 36.36 2.05 34.31 4.93 %
Akamai Technologies, Inc. AKAM 64.50 64.53 3.05 61.48 4.91 %
Papa John's Int'l, Inc. PZZA 41.50 41.61 2.05 39.56 4.90 %
Alibaba Group Holding Ltd BABA 150.00 152.09 9.00 143.09 4.83 %
W W Grainger Inc GWW 300.00 300.78 14.60 286.18 4.83 %
Gulfport Energy Corporation GPOR 8.50 8.81 0.70 8.11 4.81 %
Vipshop Holdings Ltd - ADR VIPS 6.00 6.47 0.75 5.72 4.80 %
Gap Inc GPS 24.50 24.94 1.56 23.38 4.79 %
Himax Technologies, Inc. (ADR) HIMX 3.50 3.59 0.25 3.34 4.79 %
Illumina, Inc. ILMN 302.50 303.70 15.00 288.70 4.78 %
Hasbro, Inc. HAS 89.00 89.05 4.10 84.95 4.77 %
Palo Alto Networks Inc PANW 202.50 203.00 9.70 193.30 4.76 %
Arconic Inc ARNC 17.00 17.08 0.85 16.23 4.74 %
Stratasys Ltd SSYS 20.50 20.57 1.00 19.57 4.75 %
National-Oilwell Varco, Inc. NOV 29.50 29.54 1.37 28.17 4.72 %
Synaptics, Incorporated SYNA 37.00 37.13 1.80 35.33 4.73 %
American Airlines Group Inc AAL 32.50 32.76 1.72 31.04 4.70 %
Teck Resources Ltd (USA) TECK 22.00 22.34 1.33 21.01 4.71 %
Paypal Holdings Inc PYPL 90.00 90.02 4.05 85.97 4.69 %
American Outdoor Brands Corp AOBC 13.00 13.12 0.70 12.42 4.67 %
Hess Corp. HES 51.50 51.89 2.69 49.20 4.67 %
Pioneer Natural Resources PXD 139.00 140.00 7.20 132.80 4.67 %
Symantec Corporation SYMC 19.50 19.80 1.17 18.63 4.67 %
Chesapeake Energy Corporation CHK 2.50 2.74 0.35 2.39 4.60 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.18 0.84 14.34 4.60 %
3D Systems Corporation DDD 10.50 10.86 0.82 10.04 4.58 %
Range Resources Corp. RRC 10.50 10.89 0.85 10.04 4.58 %
Caterpillar Inc. CAT 132.00 132.30 6.05 126.25 4.55 %
NetApp Inc. NTAP 61.00 61.49 3.15 58.34 4.56 %
Expedia Group Inc EXPE 115.00 115.71 5.70 110.01 4.54 %
HollyFrontier Corp HFC 54.00 54.37 2.70 51.67 4.51 %
ArcelorMittal SA (ADR) MT 21.00 21.45 1.35 20.10 4.48 %
Bed Bath & Beyond Inc. BBBY 14.50 14.74 0.86 13.88 4.47 %
Five Below Inc FIVE 122.00 122.10 5.30 116.80 4.45 %
Whirlpool Corporation WHR 126.00 126.27 5.65 120.62 4.46 %
Ferrari NV RACE 111.00 111.59 5.30 106.29 4.43 %
Fiat Chrysler Automobiles NV FCAU 16.50 16.50 0.70 15.80 4.40 %
SunPower Corporation SPWR 5.00 5.24 0.45 4.79 4.38 %
Skyworks Solutions Inc SWKS 68.50 68.92 3.30 65.62 4.39 %
Anadarko Petroleum Corporation APC 47.00 47.09 2.06 45.03 4.37 %
salesforce.com, inc. CRM 148.00 149.00 7.20 141.80 4.37 %
Kohl's Corporation KSS 69.00 69.31 3.20 66.11 4.37 %
Cameco Corp (USA) CCJ 11.50 11.57 0.55 11.02 4.36 %
Freeport-McMoRan Inc FCX 12.00 12.38 0.88 11.50 4.35 %
Applied Materials, Inc. AMAT 34.00 34.44 1.85 32.59 4.33 %
Autodesk, Inc. ADSK 139.00 139.10 5.85 133.25 4.32 %
CF Industries Holdings, Inc. CF 41.50 41.87 2.09 39.78 4.32 %
Olin Corporation OLN 23.00 23.10 1.05 22.05 4.31 %
Synchrony Financial SYF 26.50 26.56 1.15 25.41 4.29 %
Herbalife Nutrition Ltd HLF 59.00 59.43 2.84 56.59 4.26 %
Lululemon Athletica inc. LULU 149.00 149.47 6.50 142.97 4.22 %
MGM Resorts International MGM 27.50 27.86 1.47 26.39 4.21 %
Regeneron Pharmaceuticals Inc REGN 402.50 404.52 18.30 386.22 4.22 %
Charter Communications Inc CHTR 285.00 285.07 11.50 273.57 4.18 %
Mylan NV MYL 28.50 28.90 1.54 27.36 4.17 %
Vertex Pharmaceuticals Incorporated VRTX 192.50 193.91 9.10 184.81 4.16 %
Toll Brothers Inc TOL 34.00 34.50 1.85 32.65 4.13 %
VMware, Inc. VMW 147.00 147.97 6.80 141.17 4.13 %
ACADIA Pharmaceuticals Inc. ACAD 20.00 20.31 1.10 19.21 4.11 %
Booking Holdings Inc BKNG 1,707.50 1,709.81 69.50 1,640.31 4.10 %
SPDR S&P Biotech (ETF) XBI 80.50 80.83 3.50 77.33 4.10 %
Editas Medicine Inc EDIT 20.50 20.95 1.25 19.70 4.09 %
ProShares UltraShort S&P500 (ETF) SDS 38.50 38.69 1.70 36.99 4.08 %
United States Oil Fund LP (ETF) USO 11.00 11.13 0.56 10.57 4.07 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.15 1.78 40.37 4.04 %
Edwards Lifesciences Corp EW 167.50 168.32 7.30 161.02 4.02 %
Alphabet Inc GOOGL 1,077.50 1,078.89 43.00 1,035.89 4.02 %
Southwest Airlines Co LUV 50.50 50.55 2.00 48.55 4.02 %
Royal Caribbean Cruises Ltd RCL 108.00 108.62 4.80 103.82 4.03 %
American Eagle Outfitters AEO 20.00 20.33 1.10 19.23 4.00 %
Dave & Buster's Entertainment Inc PLAY 48.00 48.26 2.10 46.16 3.99 %
Sony Corp (ADR) SNE 48.00 48.46 2.30 46.16 3.99 %
Market Vectors Oil Services ETF OIH 16.50 16.69 0.82 15.87 3.97 %
Trinity Industries Inc TRN 22.00 22.21 1.05 21.16 3.97 %
Halliburton Company HAL 31.00 31.28 1.46 29.82 3.96 %
Viacom, Inc. VIAB 29.00 29.25 1.35 27.90 3.94 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 30.00 30.30 1.44 28.86 3.95 %
AutoZone, Inc. AZO 827.50 829.20 33.00 796.20 3.93 %
Market Vectors Semiconductor ETF SMH 90.00 90.20 3.60 86.60 3.93 %
Cheniere Energy, Inc. LNG 62.50 63.00 2.85 60.15 3.91 %
Ctrip.Com International Ltd (ADR) CTRP 30.50 30.96 1.60 29.36 3.88 %
Adobe Inc ADBE 242.50 243.99 10.50 233.49 3.86 %
Cabot Oil & Gas Corporation COG 25.00 25.23 1.15 24.08 3.84 %
Lowe's Companies, Inc. LOW 91.50 91.56 3.45 88.11 3.85 %
Google Inc. GOOG 1,070.00 1,071.08 40.50 1,030.58 3.83 %
Urban Outfitters, Inc. URBN 31.50 31.99 1.65 30.34 3.82 %
Deere & Company DE 157.50 158.82 7.10 151.72 3.81 %
EOG Resources Inc EOG 96.50 96.91 3.95 92.96 3.81 %
Apple Inc. AAPL 152.50 153.69 6.75 146.94 3.78 %
Lam Research Corporation LRCX 139.00 139.93 6.00 133.93 3.79 %
ProShares Ultra S&P500 (ETF) SSO 102.00 102.14 3.85 98.29 3.77 %
ProShares Short VIX Short-Term Futures ETF SVXY 45.00 45.28 1.92 43.36 3.78 %
Tractor Supply Company TSCO 89.00 89.36 3.60 85.76 3.78 %
PulteGroup, Inc. PHM 26.00 26.33 1.27 25.06 3.75 %
BlackBerry Ltd BB 7.50 7.60 0.37 7.23 3.73 %
Marathon Petroleum Corp MPC 64.50 64.84 2.65 62.19 3.71 %
Tiffany & Co. TIF 87.50 87.61 3.25 84.36 3.72 %
General Motors Company GM 38.00 38.18 1.54 36.64 3.71 %
Burlington Stores Inc BURL 167.50 168.25 6.70 161.55 3.68 %
Gilead Sciences, Inc. GILD 68.50 68.55 2.48 66.07 3.68 %
Intuitive Surgical, Inc. ISRG 535.00 536.81 20.50 516.31 3.62 %
Juniper Networks, Inc. JNPR 27.50 27.83 1.29 26.54 3.62 %
Tata Motors Limited (ADR) TTM 12.00 12.48 0.90 11.58 3.63 %
Norfolk Southern Corp. NSC 165.00 165.35 6.10 159.25 3.61 %
Anheuser Busch Inbev NV (ADR) BUD 73.50 73.51 2.56 70.95 3.59 %
Nucor Corporation NUE 57.50 57.66 2.15 55.51 3.59 %
Ulta Beauty Inc ULTA 287.50 288.91 11.40 277.51 3.60 %
Cardinal Health Inc CAH 48.50 48.67 1.85 46.82 3.59 %
Marvell Technology Group Ltd. MRVL 16.50 16.66 0.73 15.93 3.58 %
D. R. Horton Inc DHI 36.00 36.43 1.66 34.77 3.54 %
QUALCOMM, Inc. QCOM 54.00 54.30 2.15 52.15 3.55 %
Nabors Industries Ltd. NBR 2.50 2.79 0.38 2.42 3.52 %
Stanley Black & Decker, Inc. SWK 115.00 115.68 4.60 111.08 3.53 %
Biogen Inc BIIB 337.50 338.96 12.90 326.06 3.51 %
Corning Incorporated GLW 29.00 29.42 1.40 28.02 3.50 %
Marriott International Inc MAR 107.00 107.29 3.90 103.39 3.49 %
Newmont Mining Corp NEM 32.00 32.11 1.19 30.92 3.49 %
AmerisourceBergen Corp. ABC 79.50 79.73 2.90 76.83 3.48 %
Boeing Co BA 357.50 358.00 12.50 345.50 3.47 %
Jabil Inc JBL 25.00 25.06 0.90 24.16 3.48 %
KKR & Co Inc KKR 22.00 22.16 0.90 21.26 3.48 %
Vale SA (ADR) VALE 14.00 14.46 0.93 13.53 3.47 %
Mosaic Co MOS 30.50 30.97 1.49 29.48 3.46 %
Occidental Petroleum Corporation OXY 65.00 65.14 2.31 62.83 3.45 %
Molson Coors Brewing Co TAP 64.00 64.11 2.25 61.86 3.46 %
Sprint Corp S 6.00 6.04 0.24 5.80 3.45 %
Tyson Foods, Inc. TSN 60.00 60.05 2.05 58.00 3.45 %
Allergan plc AGN 157.50 157.75 5.45 152.30 3.41 %
Broadcom Inc AVGO 257.50 258.49 9.50 248.99 3.42 %
Valero Energy Corporation VLO 82.00 82.04 2.75 79.29 3.42 %
Comcast Corporation CMCSA 35.00 35.18 1.33 33.85 3.40 %
Delta Air Lines, Inc. DAL 47.00 47.11 1.65 45.46 3.39 %
YPF SA (ADR) YPF 15.00 15.41 0.90 14.51 3.38 %
CBS Corporation CBS 48.00 48.46 2.02 46.44 3.36 %
Texas Instruments Incorporated TXN 96.50 96.67 3.30 93.37 3.35 %
Automatic Data Processing ADP 133.00 133.23 4.50 128.73 3.32 %
Cigna Holding Co CI 192.50 193.00 6.65 186.35 3.30 %
SPDR S&P Metals and Mining (ETF) XME 28.50 28.69 1.10 27.59 3.30 %
AbbVie Inc ABBV 88.50 88.70 3.00 85.70 3.27 %
Equifax Inc. EFX 103.00 103.64 3.90 99.74 3.27 %
E*TRADE Financial Corp ETFC 50.00 50.09 1.67 48.42 3.26 %
Market Vectors Junior Gold Miners ETF GDXJ 29.50 29.52 0.95 28.57 3.26 %
Zoetis Inc ZTS 84.00 84.10 2.75 81.35 3.26 %
Bristol-Myers Squibb Co BMY 49.00 49.73 2.27 47.46 3.24 %
Ciena Corporation CIEN 38.00 38.38 1.57 36.81 3.23 %
Harley-Davidson Inc HOG 36.00 36.34 1.47 34.87 3.24 %
eBay Inc EBAY 32.00 32.92 1.92 31.00 3.23 %
Intel Corporation INTC 48.00 48.31 1.81 46.50 3.23 %
McKesson Corporation MCK 125.00 125.90 4.80 121.10 3.22 %
Nutrien Ltd. NTR 50.50 50.82 1.90 48.92 3.23 %
T-Mobile Us Inc TMUS 66.50 66.84 2.42 64.42 3.23 %
Boston Scientific Corporation BSX 37.00 37.27 1.42 35.85 3.21 %
DowDuPont Inc DWDP 56.00 56.27 2.01 54.26 3.21 %
F5 Networks, Inc. FFIV 155.00 157.33 7.15 150.18 3.21 %
HCA Healthcare Inc HCA 132.00 132.99 5.10 127.89 3.21 %
Philip Morris International Inc. PM 72.50 72.83 2.59 70.24 3.22 %
Suncor Energy Inc. (USA) SU 31.50 31.54 1.02 30.52 3.21 %
Cummins Inc. CMI 146.00 146.19 4.70 141.49 3.19 %
Direxion Daily Financial Bear 3X Shares FAZ 10.50 10.89 0.72 10.17 3.19 %
Garmin Ltd. GRMN 67.00 67.41 2.48 64.93 3.19 %
Goldman Sachs Group Inc GS 197.50 197.69 6.30 191.39 3.19 %
HP Inc HPQ 21.00 21.33 0.98 20.35 3.19 %
ProShares VIX Mid-Term Futures ETF VIXM 24.50 24.74 1.00 23.74 3.20 %
Microsoft Corporation MSFT 105.00 105.82 4.05 101.77 3.17 %
Dicks Sporting Goods Inc DKS 33.00 33.89 1.90 31.99 3.16 %
Northrop Grumman Corporation NOC 262.50 264.72 10.20 254.52 3.14 %
Analog Devices, Inc. ADI 89.00 89.16 2.85 86.31 3.12 %
NRG Energy Inc NRG 40.00 40.50 1.70 38.80 3.09 %
United Continental Holdings Inc UAL 83.00 83.38 2.87 80.51 3.09 %
Vodafone Group Plc (ADR) VOD 19.00 19.18 0.75 18.43 3.09 %
Illinois Tool Works Inc. ITW 132.00 132.17 4.10 128.07 3.07 %
Cisco Systems, Inc. CSCO 44.50 44.80 1.62 43.18 3.06 %
iShares NASDAQ Biotechnology Index (ETF) IBB 108.50 108.68 3.40 105.28 3.06 %
FedEx Corporation FDX 175.00 175.93 6.10 169.83 3.04 %
Cboe Global Markets Inc CBOE 97.00 97.15 3.00 94.15 3.03 %
Nike Inc NKE 80.50 80.78 2.64 78.14 3.02 %
Schlumberger Limited. SLB 43.50 43.95 1.72 42.23 3.01 %
Goodyear Tire & Rubber Co GT 20.00 20.47 1.05 19.42 2.99 %
American International Group Inc AIG 43.00 43.37 1.61 41.76 2.97 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 162.00 162.07 4.75 157.32 2.97 %
Campbell Soup Company CPB 35.00 35.40 1.40 34.00 2.94 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.50 40.53 1.19 39.34 2.95 %
Colgate-Palmolive Company CL 61.50 61.76 2.01 59.75 2.93 %
Kimberly Clark Corp KMB 115.00 115.32 3.60 111.72 2.94 %
Capital One Financial Corp. COF 83.00 83.48 2.83 80.65 2.91 %
Monster Beverage Corp MNST 55.50 55.53 1.60 53.93 2.91 %
Visa Inc V 138.00 138.10 4.00 134.10 2.91 %
Weyerhaeuser Co WY 24.50 24.56 0.75 23.81 2.90 %
ConocoPhillips COP 65.00 65.77 2.59 63.18 2.88 %
Technology Select Sector SPDR Fund XLK 64.00 64.25 2.04 62.21 2.88 %
Hewlett Packard Enterprise Co HPE 14.00 14.47 0.86 13.61 2.87 %
VF Corp VFC 81.50 81.79 2.55 79.24 2.86 %
Bank of America Corp BAC 29.00 29.10 0.90 28.20 2.84 %
CVS Health Corp CVS 64.50 64.93 2.21 62.72 2.84 %
Mastercard Inc MA 197.50 199.55 7.50 192.05 2.84 %
SPDR S&P Homebuilders (ETF) XHB 34.50 34.66 1.11 33.55 2.83 %
Apollo Global Management LLC APO 27.00 27.16 0.90 26.26 2.82 %
Centurylink Inc CTL 15.00 15.40 0.81 14.59 2.81 %
International Paper Co IP 45.50 45.75 1.49 44.26 2.80 %
Williams Companies Inc WMB 26.00 26.16 0.87 25.29 2.81 %
CarMax, Inc KMX 58.50 59.46 2.55 56.91 2.79 %
Phillips 66 PSX 92.50 92.99 3.00 89.99 2.79 %
TD Ameritrade Holding Corp. AMTD 54.50 54.93 1.90 53.03 2.77 %
Discover Financial Services DFS 66.00 66.12 1.90 64.22 2.77 %
LyondellBasell Industries NV LYB 85.50 85.79 2.60 83.19 2.78 %
SPDR KBW Regional Banking (ETF) KRE 52.50 52.82 1.73 51.09 2.76 %
T. Rowe Price Group Inc TROW 94.00 94.48 3.00 91.48 2.75 %
United Parcel Service, Inc. UPS 102.00 102.71 3.45 99.26 2.76 %
Yum! Brands, Inc. YUM 92.00 92.06 2.53 89.53 2.76 %
Dollar Tree, Inc. DLTR 95.50 95.75 2.80 92.95 2.74 %
GameStop Corp. GME 15.00 15.26 0.66 14.60 2.74 %
Kinross Gold Corporation (USA) KGC 3.00 3.14 0.22 2.92 2.74 %
SPDR S&P Retail (ETF) XRT 43.50 43.75 1.41 42.34 2.74 %
UnitedHealth Group Inc UNH 265.00 265.76 7.80 257.96 2.73 %
Walt Disney Co DIS 110.00 110.64 3.55 107.09 2.72 %
Anthem Inc ANTM 262.50 264.66 9.05 255.61 2.70 %
American Express Company AXP 99.50 99.82 2.94 96.88 2.70 %
Lockheed Martin Corporation LMT 277.50 279.81 9.60 270.21 2.70 %
Rent-A-Center Inc RCII 16.00 16.48 0.90 15.58 2.70 %
Walgreens Boots Alliance Inc WBA 71.50 71.60 1.98 69.62 2.70 %
Cognizant Technology Solutions Corp CTSH 66.50 66.81 2.05 64.76 2.69 %
iShares Russell 2000 Index (ETF) IWM 144.50 144.94 4.22 140.72 2.69 %
Kansas City Southern KSU 108.00 108.48 3.30 105.18 2.68 %
Livevol Forward Russell 2000 Index RUT 1,455.00 1,457.12 40.20 1,416.92 2.69 %
Eaton Corporation PLC ETN 70.00 70.44 2.25 68.19 2.65 %
21Vianet Group Inc VNET 8.50 8.88 0.60 8.28 2.66 %
Wheaton Precious Metals Corp WPM 18.50 18.85 0.83 18.02 2.66 %
Altria Group Inc MO 44.50 44.99 1.64 43.35 2.65 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 23.00 23.07 0.66 22.41 2.63 %
Carnival Corp CCL 54.50 54.55 1.45 53.10 2.64 %
Finisar Corporation FNSR 21.00 21.21 0.75 20.46 2.64 %
Plains All American Pipeline, L.P. PAA 23.00 23.41 1.00 22.41 2.63 %
MBIA Inc. MBI 9.00 9.36 0.59 8.77 2.62 %
AT&T Inc. T 30.50 30.60 0.88 29.72 2.62 %
Energy Select Sector SPDR (ETF) XLE 62.00 62.44 2.03 60.41 2.63 %
Blackstone Group LP BX 32.50 32.59 0.92 31.67 2.62 %
Morgan Stanley MS 42.00 42.40 1.47 40.93 2.61 %
CSX Corporation CSX 65.50 65.85 2.01 63.84 2.60 %
Raytheon Company RTN 162.50 163.74 5.35 158.39 2.59 %
Sherwin-Williams Co SHW 392.50 394.05 11.50 382.55 2.60 %
Target Corporation TGT 70.00 70.32 2.09 68.23 2.59 %
United Technologies Corporation UTX 111.00 111.24 3.05 108.19 2.60 %
Hormel Foods Corp HRL 42.50 42.88 1.45 41.43 2.58 %
Emerson Electric Co. EMR 63.00 63.03 1.60 61.43 2.56 %
iShares Dow Jones US Home Const. (ETF) ITB 31.50 31.97 1.25 30.72 2.54 %
Kroger Co KR 29.00 29.33 1.05 28.28 2.55 %
Medtronic PLC MDT 87.00 87.02 2.18 84.84 2.55 %
Charles Schwab Corp SCHW 47.00 47.48 1.65 45.83 2.55 %
Walmart Inc WMT 97.00 97.50 2.90 94.60 2.54 %
Abbott Laboratories ABT 71.00 71.48 2.22 69.26 2.51 %
Clorox Co CLX 150.00 151.22 4.90 146.32 2.52 %
International Business Machines Corp. IBM 122.00 122.51 3.50 119.01 2.51 %
Union Pacific Corporation UNP 152.50 155.00 6.25 148.75 2.52 %
SYSCO Corporation SYY 62.50 62.67 1.70 60.97 2.51 %
Baxter International Inc BAX 69.50 69.68 1.87 67.81 2.49 %
Genuine Parts Company GPC 96.50 96.80 2.65 94.15 2.50 %
Global X FTSE Greece 20 ETF GREK 7.00 7.08 0.25 6.83 2.49 %
Merck & Co., Inc. MRK 75.50 75.85 2.18 73.67 2.48 %
Consumer Discretionary SPDR (ETF) XLY 105.00 105.24 2.79 102.45 2.49 %
Cal-Maine Foods Inc CALM 43.00 43.31 1.35 41.96 2.48 %
Dover Corp DOV 79.00 79.29 2.20 77.09 2.48 %
Dollar General Corp. DG 112.00 112.92 3.60 109.32 2.45 %
iShares MSCI South Korea Index Fund(ETF) EWY 60.00 60.12 1.56 58.56 2.46 %
General Dynamics Corporation GD 165.00 167.23 6.20 161.03 2.47 %
Constellation Brands, Inc. STZ 162.50 164.78 6.20 158.58 2.47 %
Industrial Select Sector SPDR Fund XLI 68.50 68.73 1.88 66.85 2.47 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.34 1.39 42.95 2.44 %
Hartford Financial Services Group Inc HIG 46.00 46.23 1.33 44.90 2.45 %
Mondelez International Inc MDLZ 43.00 43.15 1.18 41.97 2.45 %
PNC Financial Services Group Inc PNC 124.00 124.63 3.60 121.03 2.45 %
BlackRock, Inc. BLK 412.50 413.60 10.90 402.70 2.43 %
Home Depot Inc HD 175.00 177.19 6.35 170.84 2.44 %
PPG Industries, Inc. PPG 104.00 104.32 2.80 101.52 2.44 %
Procter & Gamble Co PG 90.00 90.44 2.56 87.88 2.41 %
Eli Lilly And Co LLY 117.00 117.11 2.84 114.27 2.39 %
Noble Corporation PLC NE 3.00 3.24 0.31 2.93 2.39 %
Berkshire Hathaway Inc. class B B 200.00 200.72 5.35 195.37 2.37 %
Citigroup Inc C 61.50 61.85 1.77 60.08 2.36 %
KeyCorp KEY 16.50 16.90 0.78 16.12 2.36 %
Materials Select Sector SPDR XLB 52.50 52.77 1.48 51.29 2.36 %
Metlife Inc MET 44.50 44.88 1.40 43.48 2.35 %
WisdomTree Japan Total Dividend DXJ 49.00 49.03 1.14 47.89 2.32 %
iShares MSCI Emerging Markets Indx (ETF) EEM 40.50 40.85 1.27 39.58 2.32 %
Hershey Co HSY 108.00 108.28 2.73 105.55 2.32 %
Accenture Plc ACN 148.00 148.97 4.30 144.67 2.30 %
Becton Dickinson and Co BDX 237.50 239.25 7.10 232.15 2.30 %
U.S. Bancorp USB 50.00 50.15 1.28 48.87 2.31 %
Starbucks Corporation SBUX 65.00 65.49 1.93 63.56 2.27 %
SPDR S&P 500 ETF Trust SPY 262.50 262.93 6.27 256.66 2.28 %
Chevron Corporation CVX 112.00 112.39 2.86 109.53 2.26 %
Ecolab Inc. ECL 152.50 152.94 3.80 149.14 2.25 %
Bank of New York Mellon Corp BK 52.50 52.61 1.26 51.35 2.24 %
Market Vectors Russia ETF RSX 20.00 20.28 0.72 19.56 2.25 %
Financial Select Sector SPDR Fund XLF 25.50 25.71 0.77 24.94 2.25 %
Amgen, Inc. AMGN 200.00 202.00 6.35 195.65 2.22 %
Humana Inc HUM 297.50 298.92 7.90 291.02 2.23 %
AstraZeneca plc (ADR) AZN 36.00 36.27 1.05 35.22 2.21 %
WisdomTree India Earnings EPI 24.00 24.08 0.60 23.48 2.21 %
JPMorgan Chase & Co. JPM 102.00 102.94 3.15 99.79 2.21 %
SPDR Dow Jones Industrial Average ETF DIA 244.00 244.09 5.35 238.74 2.20 %
3M Co MMM 190.00 192.31 6.40 185.91 2.20 %
BP plc (ADR) BP 40.00 40.08 0.92 39.16 2.16 %
S&P 500 Mini-SPX Options Index XSP 263.00 263.29 5.85 257.44 2.16 %
VanEck Vectors Gold Miners ETF GDX 20.00 20.45 0.87 19.58 2.15 %
Deutsche Bank AG (USA) DB 8.00 8.85 1.01 7.84 2.11 %
Pfizer Inc. PFE 42.00 42.27 1.13 41.14 2.09 %
S&P 100 Index RTH OEX 1,160.00 1,163.81 27.20 1,136.61 2.06 %
ONEOK, Inc. OKE 62.50 62.59 1.35 61.24 2.06 %
Gogo Inc GOGO 3.50 3.83 0.40 3.43 2.04 %
Standard & Poors 500 Index SPX 2,630.00 2,632.90 55.50 2,577.40 2.04 %
Wells Fargo & Co WFC 49.50 49.88 1.36 48.52 2.02 %
Health Care SPDR (ETF) XLV 89.00 89.48 2.25 87.23 2.03 %
iShares MSCI Germany Index Fund (ETF) EWG 26.00 26.19 0.70 25.49 2.00 %
Archer Daniels Midland Co ADM 43.00 43.57 1.40 42.17 1.97 %
Honeywell International Inc. HON 139.00 139.82 3.50 136.32 1.97 %
SPDR EURO STOXX 50 ETF FEZ 34.00 34.17 0.82 33.35 1.95 %
Nokia Oyj (ADR) NOK 5.50 5.96 0.57 5.39 1.95 %
S&P 100 Index (European Style) XEO 1,160.00 1,163.81 26.00 1,137.81 1.95 %
iShares MSCI United Kingdom Index (ETF) EWU 30.50 30.62 0.70 29.92 1.94 %
Oracle Corporation ORCL 48.00 48.97 1.88 47.09 1.93 %
Royal Dutch Shell plc (ADR) A 59.50 59.62 1.25 58.37 1.94 %
S&P Global Inc SPGI 185.00 187.39 5.90 181.49 1.93 %
Costco Wholesale Corporation COST 210.00 212.49 6.45 206.04 1.92 %
HSBC Holdings plc (ADR) HSBC 41.00 41.38 1.15 40.23 1.91 %
Mcdonald's Corp MCD 182.50 184.56 5.50 179.06 1.92 %
PepsiCo, Inc. PEP 110.00 110.03 2.10 107.93 1.92 %
Vanguard Emerging Markets Stock Index Fd VWO 39.50 39.87 1.10 38.77 1.88 %
Exxon Mobil Corporation XOM 71.50 71.91 1.73 70.18 1.88 %
Kinder Morgan Inc KMI 17.50 17.63 0.45 17.18 1.86 %
Goldcorp Inc. (USA) GG 10.00 10.47 0.65 9.82 1.83 %
Energy Transfer LP ET 14.00 14.09 0.34 13.75 1.82 %
Utilities SPDR (ETF) XLU 53.00 53.24 1.19 52.05 1.83 %
SPDR S&P MidCap 400 ETF MDY 325.00 325.68 6.40 319.28 1.79 %
iShares MSCI Japan ETF EWJ 53.00 53.19 1.08 52.11 1.71 %
American Tower Corp AMT 162.50 164.70 4.90 159.80 1.69 %
iShares US Real Estate ETF IYR 79.00 79.42 1.73 77.69 1.69 %
Consolidated Edison, Inc. ED 76.50 76.74 1.50 75.24 1.67 %
Alerian MLP AMLP 9.50 9.60 0.25 9.35 1.66 %
iShares S&P 500 Index (ETF) IVV 262.50 264.51 6.30 258.21 1.66 %
Verizon Communications Inc. VZ 56.00 56.99 1.91 55.08 1.67 %
Southern Co SO 47.00 47.12 0.88 46.24 1.64 %
Emerge Energy Services LP EMES 2.50 2.56 0.10 2.46 1.63 %
Johnson & Johnson JNJ 128.00 128.92 2.96 125.96 1.62 %
The Coca-Cola Co KO 47.00 47.73 1.48 46.25 1.62 %
Southwestern Energy Company SWN 4.00 4.26 0.32 3.94 1.52 %
Consumer Staples Select Sect. SPDR (ETF) XLP 51.50 51.98 1.25 50.73 1.52 %
WisdomTree Europe Hedged Equity Fund HEDJ 58.50 58.94 1.30 57.64 1.49 %
iShares MSCI Italy Index (ETF) EWI 25.00 25.44 0.80 24.64 1.46 %
UltraShort Lehman 20+ Trsy ProShares TBT 35.50 35.84 0.85 34.99 1.46 %
AFLAC Incorporated AFL 47.00 47.41 1.06 46.35 1.40 %
CME Group Inc CME 185.00 186.44 4.00 182.44 1.40 %
JPMorgan Alerian MLP Index ETN AMJ 24.00 24.38 0.70 23.68 1.37 %
iShares MSCI EAFE Index Fund (ETF) EFA 61.00 61.12 0.95 60.17 1.37 %
Altaba Inc AABA 62.50 63.00 1.28 61.72 1.26 %
SPDR Gold Trust (ETF) GLD 121.00 121.41 1.82 119.59 1.18 %
Ford Motor Company F 8.00 8.50 0.59 7.91 1.14 %
Enterprise Products Partners L.P. EPD 27.00 27.41 0.70 26.71 1.09 %
iShares Silver Trust (ETF) SLV 14.00 14.39 0.54 13.85 1.08 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 120.00 120.31 1.55 118.76 1.04 %
Yamana Gold Inc. (USA) AUY 2.00 2.36 0.38 1.98 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.