In the Money Covered Calls for 03/22/2019 - 26 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
Overstock.com Inc OSTK 19.50 19.88 2.50 17.38 12.20 %
Weight Watchers International, Inc. WTW 29.50 29.55 2.85 26.70 10.49 %
Sarepta Therapeutics Inc SRPT 140.00 140.02 11.70 128.32 9.10 %
Tandem Diabetes Care Inc TNDM 48.00 48.31 4.10 44.21 8.57 %
Stitch Fix Inc SFIX 26.50 26.67 2.25 24.42 8.52 %
Campbell Soup Company CPB 32.00 32.83 3.30 29.53 8.36 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 23.00 23.10 1.85 21.25 8.24 %
Emerge Energy Services LP EMES 2.00 2.15 0.30 1.85 8.11 %
APHRIA INC APHA 10.00 10.15 0.90 9.25 8.07 %
ProShares VIX Short-Term Futures ETF VIXY 25.00 25.14 2.00 23.14 8.04 %
Intercept Pharmaceuticals Inc ICPT 93.00 93.28 7.10 86.18 7.91 %
Amarin Corporation plc (ADR) AMRN 19.50 19.87 1.79 18.08 7.85 %
Akorn, Inc. AKRX 4.00 4.21 0.50 3.71 7.82 %
Cronos Group Inc. CRON 21.50 21.92 1.95 19.97 7.66 %
Tilray Inc TLRY 78.50 78.90 5.95 72.95 7.61 %
HUYA Inc - ADR HUYA 23.50 23.75 1.90 21.85 7.55 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 22.00 22.13 1.64 20.49 7.37 %
New Age Beverages Corp NBEV 6.00 6.14 0.55 5.59 7.33 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 33.50 33.89 2.65 31.24 7.23 %
Puma Biotechnology Inc PBYI 26.50 26.67 1.95 24.72 7.20 %
Crispr Therapeutics AG CRSP 31.50 31.67 2.25 29.42 7.07 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 12.00 12.36 1.15 11.21 7.05 %
Momo Inc (ADR) MOMO 33.00 33.14 2.30 30.84 7.01 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 52.00 52.83 4.20 48.63 6.93 %
Community Health Systems CYH 4.50 4.51 0.30 4.21 6.89 %
Nektar Therapeutics NKTR 40.00 40.05 2.60 37.45 6.81 %
Direxion Daily Gold Miners Bear 3X Shares DUST 17.00 17.07 1.15 15.92 6.78 %
Fitbit Inc FIT 6.50 6.70 0.61 6.09 6.73 %
Foot Locker, Inc. FL 59.50 59.65 3.90 55.75 6.73 %
Canopy Growth Corporation CGC 44.50 44.54 2.82 41.72 6.66 %
Tenet Healthcare Corp THC 24.00 24.15 1.65 22.50 6.67 %
Mallinckrodt PLC MNK 21.00 21.49 1.80 19.69 6.65 %
Whiting Petroleum Corp WLL 29.00 29.08 1.89 27.19 6.66 %
Lumber Liquidators Holdings Inc LL 11.50 11.74 0.95 10.79 6.58 %
Roku Inc ROKU 64.00 64.41 4.35 60.06 6.56 %
ProShares UltraShort DJUBS Crude Oil SCO 18.50 18.61 1.25 17.36 6.57 %
Dillard's, Inc. DDS 65.50 65.57 4.00 61.57 6.38 %
Flotek Industries Inc FTK 3.00 3.07 0.25 2.82 6.38 %
3D Systems Corporation DDD 13.50 13.85 1.15 12.70 6.30 %
Nutanix Inc NTNX 53.00 53.08 3.20 49.88 6.26 %
Square Inc SQ 76.00 76.07 4.40 71.67 6.04 %
Weibo Corp (ADR) WB 68.00 68.48 4.30 64.18 5.95 %
SeaWorld Entertainment Inc SEAS 25.50 25.67 1.60 24.07 5.94 %
Childrens Place Inc PLCE 92.00 92.17 5.30 86.87 5.91 %
Ambarella Inc AMBA 40.50 40.76 2.50 38.26 5.85 %
SunPower Corporation SPWR 6.50 6.54 0.40 6.14 5.86 %
Stratasys Ltd SSYS 28.00 28.05 1.60 26.45 5.86 %
L Brands Inc LB 27.00 27.06 1.55 25.51 5.84 %
Micron Technology, Inc. MU 42.50 42.57 2.40 40.17 5.80 %
Stamps.com Inc. STMP 80.00 83.67 8.00 75.67 5.73 %
Chesapeake Energy Corporation CHK 2.50 2.60 0.23 2.37 5.71 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 42.00 42.11 2.36 39.75 5.66 %
YY Inc (ADR) YY 73.00 73.44 4.30 69.14 5.58 %
Abercrombie & Fitch Co. ANF 20.00 20.63 1.68 18.95 5.54 %
IQIYI Inc IQ 27.50 27.70 1.64 26.06 5.53 %
Fossil Group Inc FOSL 15.50 15.94 1.25 14.69 5.51 %
PG&E Corporation PCG 18.00 18.76 1.70 17.06 5.51 %
Shake Shack Inc SHAK 52.50 52.87 3.10 49.77 5.49 %
Nordstrom, Inc. JWN 44.00 44.02 2.28 41.74 5.41 %
Gap Inc GPS 24.50 24.76 1.51 23.25 5.38 %
Macy's Inc M 24.00 24.06 1.28 22.78 5.36 %
Urban Outfitters, Inc. URBN 30.00 30.29 1.80 28.49 5.30 %
Endo International PLC ENDP 10.00 10.50 1.00 9.50 5.26 %
Gulfport Energy Corporation GPOR 8.00 8.05 0.45 7.60 5.26 %
Nabors Industries Ltd. NBR 3.00 3.09 0.24 2.85 5.26 %
iRobot Corporation IRBT 120.00 120.43 6.40 114.03 5.24 %
Amicus Therapeutics, Inc. FOLD 11.50 11.74 0.80 10.94 5.12 %
RH RH 146.00 146.70 7.80 138.90 5.11 %
Splunk Inc SPLK 134.00 134.59 7.10 127.49 5.11 %
Twilio Inc TWLO 116.00 116.55 6.10 110.45 5.02 %
Autodesk, Inc. ADSK 160.00 161.51 9.15 152.36 5.01 %
Editas Medicine Inc EDIT 19.50 19.87 1.30 18.57 5.01 %
Mosaic Co MOS 32.00 32.30 1.81 30.49 4.95 %
Ionis Pharmaceuticals Inc IONS 58.50 58.70 2.95 55.75 4.93 %
JD.Com Inc(ADR) JD 25.50 25.94 1.64 24.30 4.94 %
Direxion Energy Bull 3X Shares ERX 22.00 22.27 1.30 20.97 4.91 %
Tesla Inc TSLA 292.50 294.69 15.85 278.84 4.90 %
Ciena Corporation CIEN 43.50 43.56 2.07 41.49 4.84 %
Canadian Solar Inc. CSIQ 24.00 24.34 1.45 22.89 4.85 %
Lumentum Holdings Inc LITE 50.50 50.62 2.45 48.17 4.84 %
Rent-A-Center Inc RCII 18.00 18.17 1.00 17.17 4.83 %
Best Buy Co Inc BBY 60.00 60.44 3.20 57.24 4.82 %
Range Resources Corp. RRC 10.50 10.62 0.60 10.02 4.79 %
Advanced Micro Devices, Inc. AMD 24.00 24.36 1.45 22.91 4.76 %
Dollar Tree, Inc. DLTR 97.00 97.09 4.50 92.59 4.76 %
Snap Inc SNAP 9.50 9.71 0.64 9.07 4.74 %
EXACT Sciences Corporation EXAS 92.00 92.02 4.10 87.92 4.64 %
Canada Goose Holdings inc. GOOS 55.00 55.46 2.90 52.56 4.64 %
Trade Desk Inc TTD 195.00 197.72 11.30 186.42 4.60 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 30.00 30.58 1.90 28.68 4.60 %
Gogo Inc GOGO 4.00 4.17 0.35 3.82 4.58 %
Workday Inc WDAY 192.50 194.67 10.60 184.07 4.58 %
American Eagle Outfitters AEO 19.50 19.96 1.30 18.66 4.50 %
Papa John's Int'l, Inc. PZZA 41.50 41.91 2.20 39.71 4.51 %
Kohl's Corporation KSS 64.00 64.37 3.10 61.27 4.46 %
Kroger Co KR 28.50 28.52 1.23 27.29 4.43 %
SAGE Therapeutics Inc SAGE 152.50 154.13 8.10 146.03 4.43 %
First Majestic Silver Corp. AG 6.50 6.58 0.35 6.23 4.42 %
Arena Pharmaceuticals, Inc. ARNA 50.00 50.27 2.38 47.89 4.41 %
American Outdoor Brands Corp AOBC 12.50 12.82 0.85 11.97 4.38 %
Ctrip.Com International Ltd (ADR) CTRP 32.50 32.79 1.65 31.14 4.37 %
Cleveland-Cliffs Inc CLF 11.50 11.59 0.57 11.02 4.36 %
Mattel Inc MAT 14.00 14.07 0.65 13.42 4.32 %
Signet Jewelers Ltd. SIG 26.50 26.80 1.40 25.40 4.33 %
Applied Optoelectronics Inc AAOI 15.00 15.42 1.04 14.38 4.31 %
Dicks Sporting Goods Inc DKS 37.00 37.97 2.50 35.47 4.31 %
Trinity Industries Inc TRN 24.00 24.36 1.35 23.01 4.30 %
United States Steel Corporation X 24.00 24.10 1.09 23.01 4.30 %
Navistar International Corp NAV 38.00 38.50 2.05 36.45 4.25 %
PTC Therapeutics, Inc. PTCT 32.50 32.93 1.75 31.18 4.23 %
Ulta Beauty Inc ULTA 310.00 310.69 13.30 297.39 4.24 %
Direxion Daily Financial Bear 3X Shares FAZ 9.50 9.51 0.39 9.12 4.22 %
Ultra DJ-AIG Crude Oil ProShares UCO 19.50 19.87 1.16 18.71 4.22 %
Palo Alto Networks Inc PANW 227.50 230.00 11.65 218.35 4.19 %
Caesars Entertainment Corp CZR 9.00 9.04 0.40 8.64 4.17 %
Eastman Kodak Company KODK 3.00 3.08 0.20 2.88 4.17 %
Noble Corporation PLC NE 3.00 3.08 0.20 2.88 4.17 %
Vipshop Holdings Ltd - ADR VIPS 6.50 6.64 0.40 6.24 4.17 %
Alcoa Corp AA 30.00 30.17 1.35 28.82 4.09 %
GrubHub Inc GRUB 79.50 79.98 3.60 76.38 4.08 %
Bausch Health Companies Inc BHC 23.50 23.74 1.15 22.59 4.03 %
ProShares UltraPro QQQ TQQQ 50.50 50.80 2.25 48.55 4.02 %
Activision Blizzard, Inc. ATVI 41.50 41.51 1.60 39.91 4.00 %
Direxion Small Cap Bull 3X Shares TNA 67.50 67.89 2.98 64.91 3.99 %
Shopify Inc (US) SHOP 182.50 183.63 8.10 175.53 3.97 %
Twitter Inc TWTR 31.50 31.71 1.41 30.30 3.96 %
Wayfair Inc W 145.00 149.98 10.50 139.48 3.96 %
Freeport-McMoRan Inc FCX 13.00 13.22 0.71 12.51 3.92 %
NVIDIA Corporation NVDA 157.50 159.22 7.60 151.62 3.88 %
Electronic Arts Inc. EA 95.00 95.92 4.45 91.47 3.86 %
CarMax, Inc KMX 60.50 60.55 2.30 58.25 3.86 %
Take-Two Interactive Software Inc TTWO 87.00 87.06 3.30 83.76 3.87 %
Burlington Stores Inc BURL 162.50 164.20 7.70 156.50 3.83 %
Perrigo Company PLC PRGO 48.50 48.96 2.25 46.71 3.83 %
AK Steel Holding Corporation AKS 3.00 3.16 0.27 2.89 3.81 %
Infinera Corp. INFN 5.00 5.27 0.45 4.82 3.81 %
Marvell Technology Group Ltd. MRVL 19.50 19.64 0.86 18.79 3.81 %
EOG Resources Inc EOG 95.50 95.53 3.50 92.03 3.77 %
Transocean LTD RIG 8.00 8.25 0.54 7.71 3.76 %
Under Armour Inc UAA 21.50 21.68 0.96 20.72 3.76 %
salesforce.com, inc. CRM 160.00 161.28 7.05 154.23 3.74 %
Netflix, Inc. NFLX 362.50 363.01 13.60 349.41 3.75 %
Tiffany & Co. TIF 92.50 92.71 3.55 89.16 3.75 %
Five Below Inc FIVE 124.00 124.77 5.20 119.57 3.70 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 16.50 16.62 0.71 15.91 3.71 %
Under Armour, Inc. UA 19.50 19.66 0.85 18.81 3.67 %
Wynn Resorts, Limited WYNN 131.00 131.77 5.40 126.37 3.66 %
Toll Brothers Inc TOL 37.50 37.68 1.50 36.18 3.65 %
Booking Holdings Inc BKNG 1,910.00 1,910.52 67.40 1,843.12 3.63 %
Western Digital Corp WDC 49.00 49.49 2.21 47.28 3.64 %
Devon Energy Corp DVN 29.50 29.65 1.18 28.47 3.62 %
Target Corporation TGT 72.00 72.25 2.77 69.48 3.63 %
Direxion Daily Financial Bull 3X Shares FAS 62.50 62.60 2.28 60.32 3.61 %
Dropbox Inc DBX 23.00 23.45 1.25 22.20 3.60 %
Align Technology, Inc. ALGN 252.50 253.93 10.10 243.83 3.56 %
VMware, Inc. VMW 172.50 173.38 6.80 166.58 3.55 %
Continental Resources, Inc. CLR 44.50 44.78 1.80 42.98 3.54 %
Tableau Software Inc DATA 132.00 132.89 5.40 127.49 3.54 %
First Solar, Inc. FSLR 53.50 53.73 2.05 51.68 3.52 %
General Electric Company GE 10.00 10.17 0.51 9.66 3.52 %
Monster Beverage Corp MNST 58.00 58.44 2.40 56.04 3.50 %
Mylan NV MYL 31.00 31.27 1.32 29.95 3.51 %
NetEase Inc (ADR) NTES 222.50 222.65 7.60 215.05 3.46 %
Cyberark Software Ltd CYBR 105.00 105.91 4.40 101.51 3.44 %
Immunomedics, Inc. IMMU 14.50 14.92 0.90 14.02 3.42 %
Cree, Inc. CREE 52.50 52.54 1.77 50.77 3.41 %
ACADIA Pharmaceuticals Inc. ACAD 22.00 22.93 1.65 21.28 3.38 %
Apache Corporation APA 33.00 33.49 1.57 31.92 3.38 %
CF Industries Holdings, Inc. CF 44.00 44.08 1.52 42.56 3.38 %
Pioneer Natural Resources PXD 142.00 142.15 4.80 137.35 3.39 %
Spotify Technology SA SPOT 150.00 151.18 6.10 145.08 3.39 %
ArcelorMittal SA (ADR) MT 23.00 23.28 1.03 22.25 3.37 %
Anheuser Busch Inbev NV (ADR) BUD 75.00 75.05 2.48 72.56 3.36 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.00 9.12 0.41 8.71 3.33 %
Zynga Inc ZNGA 5.00 5.02 0.18 4.84 3.31 %
Lowe's Companies, Inc. LOW 106.00 106.27 3.65 102.62 3.29 %
ProShares Trust UPRO 47.00 47.41 1.90 45.51 3.27 %
Yandex NV YNDX 33.50 33.69 1.25 32.44 3.27 %
Capri Holdings Ltd CPRI 43.50 43.83 1.70 42.13 3.25 %
DISH Network Corp DISH 32.50 32.83 1.35 31.48 3.24 %
Hess Corp. HES 57.00 57.17 1.96 55.21 3.24 %
Lululemon Athletica inc. LULU 149.00 149.21 4.90 144.31 3.25 %
Teck Resources Ltd (USA) TECK 23.50 23.75 0.99 22.76 3.25 %
Jabil Inc JBL 29.00 29.19 1.10 28.09 3.24 %
Synaptics, Incorporated SYNA 41.00 41.42 1.70 39.72 3.22 %
United Rentals, Inc. URI 136.00 136.85 5.10 131.75 3.23 %
Yelp Inc YELP 38.00 38.54 1.73 36.81 3.23 %
AMC Entertainment Holdings Inc AMC 13.50 13.88 0.80 13.08 3.21 %
AutoZone, Inc. AZO 910.00 911.55 29.90 881.65 3.22 %
Barrick Gold Corp (USA) GOLD 13.00 13.04 0.44 12.60 3.22 %
Adobe Inc ADBE 257.50 258.82 9.25 249.57 3.18 %
Cirrus Logic, Inc. CRUS 39.50 39.79 1.50 38.29 3.16 %
Dollar General Corp. DG 118.00 118.39 4.00 114.39 3.16 %
iShares MSCI Brazil Index (ETF) EWZ 44.00 44.15 1.49 42.66 3.14 %
KKR & Co Inc KKR 23.00 23.35 1.05 22.30 3.14 %
ServiceNow Inc NOW 235.00 235.03 7.20 227.83 3.15 %
Tripadvisor Inc TRIP 54.50 54.94 2.10 52.84 3.14 %
Skechers USA Inc SKX 33.50 33.79 1.30 32.49 3.12 %
Alexion Pharmaceuticals, Inc. ALXN 129.00 129.73 4.60 125.13 3.09 %
Avon Products, Inc. AVP 3.00 3.21 0.30 2.91 3.09 %
Biogen Inc BIIB 325.00 325.34 10.10 315.24 3.10 %
Dave & Buster's Entertainment Inc PLAY 50.50 50.73 1.75 48.98 3.10 %
GoPro Inc GPRO 6.00 6.21 0.39 5.82 3.09 %
Seagate Technology PLC STX 47.00 47.01 1.42 45.59 3.09 %
Arista Networks Inc ANET 272.50 274.97 10.60 264.37 3.08 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 30.50 30.63 1.04 29.59 3.08 %
FedEx Corporation FDX 180.00 180.45 5.80 174.65 3.06 %
HollyFrontier Corp HFC 55.50 55.55 1.70 53.85 3.06 %
American Airlines Group Inc AAL 35.00 35.48 1.51 33.97 3.03 %
Broadcom Inc AVGO 275.00 276.50 9.60 266.90 3.03 %
Cheniere Energy, Inc. LNG 65.00 65.15 2.07 63.08 3.04 %
D. R. Horton Inc DHI 40.50 40.84 1.53 39.31 3.03 %
AURORA CANNABIS INC. ACB 6.50 6.96 0.65 6.31 3.01 %
Chemours Co CC 39.00 39.21 1.35 37.86 3.01 %
Nike Inc NKE 84.50 84.76 2.72 82.04 3.00 %
NRG Energy Inc NRG 42.00 42.23 1.45 40.78 2.99 %
Ralph Lauren Corp RL 127.00 127.12 3.80 123.32 2.98 %
Zillow Group, Inc. Class C Z 43.00 44.35 2.60 41.75 2.99 %
Anadarko Petroleum Corporation APC 43.50 43.70 1.46 42.24 2.98 %
Illumina, Inc. ILMN 300.00 301.04 9.70 291.34 2.97 %
Allergan plc AGN 136.00 136.70 4.55 132.15 2.91 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 17.00 17.25 0.73 16.52 2.91 %
FireEye Inc FEYE 16.50 16.88 0.84 16.04 2.87 %
Fluor Corporation (NEW) FLR 38.00 38.39 1.45 36.94 2.87 %
NetApp Inc. NTAP 66.00 66.02 1.85 64.17 2.85 %
Edwards Lifesciences Corp EW 170.00 172.50 7.10 165.40 2.78 %
Xilinx, Inc. XLNX 122.00 122.75 4.05 118.70 2.78 %
Baidu Inc (ADR) BIDU 165.00 167.21 6.65 160.56 2.77 %
Plug Power Inc PLUG 1.50 1.79 0.33 1.46 2.74 %
21Vianet Group Inc VNET 9.00 9.41 0.65 8.76 2.74 %
Applied Materials, Inc. AMAT 39.00 39.43 1.46 37.97 2.71 %
Ferrari NV RACE 126.00 126.02 3.30 122.72 2.67 %
BlackBerry Ltd BB 8.50 8.62 0.34 8.28 2.66 %
Lam Research Corporation LRCX 177.50 179.16 6.25 172.91 2.65 %
Tata Motors Limited (ADR) TTM 12.00 12.39 0.70 11.69 2.65 %
Chipotle Mexican Grill, Inc. CMG 600.00 600.01 15.40 584.61 2.63 %
Flex Ltd FLEX 10.50 10.60 0.37 10.23 2.64 %
Amazon.com, Inc. AMZN 1,630.00 1,631.19 42.70 1,588.49 2.61 %
Boston Scientific Corporation BSX 40.50 40.53 1.05 39.48 2.58 %
MGM Resorts International MGM 27.50 27.70 0.90 26.80 2.59 %
Cameco Corp (USA) CCJ 12.00 12.25 0.55 11.70 2.56 %
Vertex Pharmaceuticals Incorporated VRTX 185.00 185.77 5.40 180.37 2.57 %
AbbVie Inc ABBV 80.00 80.01 2.00 78.01 2.55 %
VanEck Vectors Gold Miners ETF GDX 23.00 23.06 0.63 22.43 2.54 %
Marathon Oil Corporation MRO 16.50 16.89 0.80 16.09 2.55 %
Cabot Oil & Gas Corporation COG 24.00 24.26 0.85 23.41 2.52 %
Schlumberger Limited. SLB 44.00 44.37 1.45 42.92 2.52 %
Wheaton Precious Metals Corp WPM 22.00 22.39 0.93 21.46 2.52 %
AmerisourceBergen Corp. ABC 85.50 85.66 2.25 83.41 2.51 %
Nucor Corporation NUE 61.00 61.19 1.67 59.52 2.49 %
Regeneron Pharmaceuticals Inc REGN 420.00 422.39 12.60 409.79 2.49 %
United Continental Holdings Inc UAL 89.00 89.43 2.60 86.83 2.50 %
SPDR S&P Biotech (ETF) XBI 85.50 85.74 2.32 83.42 2.49 %
Caterpillar Inc. CAT 138.00 138.66 4.00 134.66 2.48 %
Fiat Chrysler Automobiles NV FCAU 14.50 14.80 0.65 14.15 2.47 %
Hasbro, Inc. HAS 85.50 85.99 2.55 83.44 2.47 %
Vale SA (ADR) VALE 12.00 12.50 0.79 11.71 2.48 %
Hecla Mining Company HL 2.50 2.59 0.15 2.44 2.46 %
NXP Semiconductors NV NXPI 94.00 94.50 2.76 91.74 2.46 %
Arconic Inc ARNC 18.00 18.29 0.72 17.57 2.45 %
Halliburton Company HAL 31.00 31.31 1.05 30.26 2.45 %
Marriott International Inc MAR 128.00 128.84 3.90 124.94 2.45 %
Alibaba Group Holding Ltd BABA 175.00 176.94 6.10 170.84 2.44 %
Olin Corporation OLN 26.00 26.33 0.95 25.38 2.44 %
Market Vectors Semiconductor ETF SMH 104.00 104.18 2.65 101.53 2.43 %
Tractor Supply Company TSCO 96.00 96.03 2.30 93.73 2.42 %
Skyworks Solutions Inc SWKS 82.00 82.42 2.35 80.07 2.41 %
Marathon Petroleum Corp MPC 64.50 64.99 2.00 62.99 2.40 %
Oracle Corporation ORCL 52.00 52.49 1.70 50.79 2.38 %
Paypal Holdings Inc PYPL 95.50 95.98 2.71 93.27 2.39 %
ProShares Short VIX Short-Term Futures ETF SVXY 51.50 51.74 1.44 50.30 2.39 %
Valero Energy Corporation VLO 85.00 85.33 2.31 83.02 2.38 %
Apollo Global Management LLC APO 29.00 29.18 0.85 28.33 2.36 %
Boeing Co BA 422.50 424.02 11.30 412.72 2.37 %
Citigroup Inc C 64.00 64.15 1.63 62.52 2.37 %
CVS Health Corp CVS 61.50 61.98 1.90 60.09 2.35 %
Kinross Gold Corporation (USA) KGC 3.50 3.63 0.21 3.42 2.34 %
Southwest Airlines Co LUV 53.50 53.63 1.35 52.28 2.33 %
Las Vegas Sands Corp. LVS 61.00 61.61 1.99 59.62 2.31 %
Charles Schwab Corp SCHW 46.00 46.16 1.20 44.96 2.31 %
Texas Instruments Incorporated TXN 107.00 107.30 2.72 104.58 2.31 %
Intuitive Surgical, Inc. ISRG 550.00 551.70 14.00 537.70 2.29 %
Akamai Technologies, Inc. AKAM 69.50 69.88 1.92 67.96 2.27 %
Celgene Corporation CELG 89.00 89.14 2.12 87.02 2.28 %
Charter Communications Inc CHTR 347.50 349.97 10.20 339.77 2.28 %
Capital One Financial Corp. COF 81.00 81.20 2.00 79.20 2.27 %
Google Inc. GOOG 1,110.00 1,110.63 25.20 1,085.43 2.26 %
Costco Wholesale Corporation COST 215.00 216.30 6.00 210.30 2.23 %
Alphabet Inc GOOGL 1,115.00 1,116.69 26.00 1,090.69 2.23 %
Deere & Company DE 165.00 165.97 4.55 161.42 2.22 %
Plains All American Pipeline, L.P. PAA 23.50 23.69 0.70 22.99 2.22 %
Cal-Maine Foods Inc CALM 44.50 44.64 1.10 43.54 2.20 %
Nutrien Ltd. NTR 54.00 54.19 1.35 52.84 2.20 %
PNC Financial Services Group Inc PNC 124.00 124.17 2.84 121.33 2.20 %
TD Ameritrade Holding Corp. AMTD 56.50 56.99 1.70 55.29 2.19 %
eBay Inc EBAY 37.00 37.49 1.28 36.21 2.18 %
Facebook Inc FB 160.00 161.84 5.25 156.59 2.18 %
McKesson Corporation MCK 131.00 131.50 3.30 128.20 2.18 %
Symantec Corporation SYMC 22.50 22.66 0.64 22.02 2.18 %
YPF SA (ADR) YPF 14.50 14.94 0.75 14.19 2.18 %
Cigna Corp CI 192.50 193.77 5.35 188.42 2.17 %
Market Vectors Junior Gold Miners ETF GDXJ 33.50 33.86 1.07 32.79 2.17 %
W W Grainger Inc GWW 310.00 312.31 8.90 303.41 2.17 %
ONEOK, Inc. OKE 67.50 67.87 1.80 66.07 2.16 %
E*TRADE Financial Corp ETFC 48.50 48.89 1.41 47.48 2.15 %
Goldman Sachs Group Inc GS 195.00 196.00 5.10 190.90 2.15 %
Harley-Davidson Inc HOG 37.00 37.10 0.88 36.22 2.15 %
International Paper Co IP 46.50 46.73 1.21 45.52 2.15 %
Wells Fargo & Co WFC 49.00 49.02 1.06 47.96 2.16 %
Finisar Corporation FNSR 24.00 24.20 0.70 23.50 2.13 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 44.00 44.13 1.05 43.08 2.14 %
Metlife Inc MET 44.50 44.74 1.17 43.57 2.13 %
Expedia Group Inc EXPE 126.00 126.98 3.60 123.38 2.12 %
Stanley Black & Decker, Inc. SWK 138.00 138.93 3.80 135.13 2.12 %
General Dynamics Corporation GD 172.50 172.53 3.60 168.93 2.11 %
Comcast Corporation CMCSA 38.50 38.60 0.89 37.71 2.09 %
Altria Group Inc MO 51.50 51.51 1.07 50.44 2.10 %
Market Vectors Oil Services ETF OIH 17.00 17.30 0.65 16.65 2.10 %
Altaba Inc AABA 71.50 71.72 1.68 70.04 2.08 %
Apple Inc. AAPL 172.50 172.97 4.00 168.97 2.09 %
HCA Healthcare Inc HCA 144.00 144.05 3.00 141.05 2.09 %
Humana Inc HUM 307.50 309.62 8.40 301.22 2.08 %
Blackstone Group LP BX 33.50 33.67 0.85 32.82 2.07 %
Cardinal Health Inc CAH 54.50 54.89 1.50 53.39 2.08 %
Cummins Inc. CMI 155.00 155.46 3.60 151.86 2.07 %
Newmont Mining Corp NEM 36.00 36.48 1.21 35.27 2.07 %
Sony Corp (ADR) SNE 47.50 47.89 1.35 46.54 2.06 %
Carnival Corp CCL 58.50 58.83 1.50 57.33 2.04 %
Deutsche Bank AG (USA) DB 8.00 8.64 0.80 7.84 2.04 %
Goodyear Tire & Rubber Co GT 19.00 19.37 0.75 18.62 2.04 %
Intel Corporation INTC 52.00 52.50 1.54 50.96 2.04 %
PulteGroup, Inc. PHM 27.50 27.99 1.04 26.95 2.04 %
Constellation Brands, Inc. STZ 167.50 169.06 4.90 164.16 2.03 %
ProShares VIX Mid-Term Futures ETF VIXM 21.50 21.67 0.60 21.07 2.04 %
Herbalife Nutrition Ltd HLF 56.00 56.48 1.59 54.89 2.02 %
Northrop Grumman Corporation NOC 287.50 288.68 6.90 281.78 2.03 %
Norfolk Southern Corp. NSC 182.50 183.37 4.50 178.87 2.03 %
Morgan Stanley MS 41.00 41.78 1.59 40.19 2.00 %
National-Oilwell Varco, Inc. NOV 28.00 28.48 1.03 27.45 2.00 %
Phillips 66 PSX 97.00 97.34 2.25 95.09 2.01 %
Royal Caribbean Cruises Ltd RCL 120.00 120.93 3.30 117.63 2.01 %
CBS Corporation CBS 51.50 51.68 1.19 50.49 2.00 %
Synchrony Financial SYF 31.50 31.88 1.00 30.88 2.01 %
Viacom, Inc. VIAB 29.00 29.18 0.75 28.43 2.00 %
Amgen, Inc. AMGN 185.00 187.49 6.10 181.39 1.99 %
ConocoPhillips COP 69.00 69.97 2.31 67.66 1.98 %
Kansas City Southern KSU 111.00 111.35 2.50 108.85 1.98 %
Whirlpool Corporation WHR 145.00 145.58 3.40 142.18 1.98 %
QUALCOMM, Inc. QCOM 53.00 53.12 1.14 51.98 1.96 %
ProShares Ultra S&P500 (ETF) SSO 114.00 114.62 2.82 111.80 1.97 %
SPDR S&P Metals and Mining (ETF) XME 31.50 31.78 0.89 30.89 1.97 %
Cboe Global Markets Inc CBOE 96.50 96.51 1.85 94.66 1.94 %
Bank of America Corp BAC 29.00 29.07 0.62 28.45 1.93 %
Chevron Corporation CVX 119.00 119.39 2.65 116.74 1.94 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.50 44.66 1.00 43.66 1.94 %
Delta Air Lines, Inc. DAL 51.00 51.52 1.48 50.04 1.92 %
Ford Motor Company F 8.50 8.71 0.37 8.34 1.92 %
iShares NASDAQ Biotechnology Index (ETF) IBB 110.50 110.74 2.30 108.44 1.90 %
PPG Industries, Inc. PPG 111.00 111.43 2.50 108.93 1.90 %
Bank of New York Mellon Corp BK 53.00 53.22 1.20 52.02 1.88 %
Starbucks Corporation SBUX 71.00 71.30 1.61 69.69 1.88 %
Tapestry Inc TPR 35.00 35.46 1.10 34.36 1.86 %
Coty Inc COTY 11.00 11.28 0.48 10.80 1.85 %
Discover Financial Services DFS 71.00 71.46 1.75 69.71 1.85 %
Gilead Sciences, Inc. GILD 65.50 65.75 1.44 64.31 1.85 %
Abbott Laboratories ABT 76.00 76.12 1.49 74.63 1.84 %
Bristol-Myers Squibb Co BMY 50.00 50.98 1.88 49.10 1.83 %
CSX Corporation CSX 73.00 73.30 1.61 71.69 1.83 %
Mastercard Inc MA 222.50 223.34 4.85 218.50 1.83 %
MBIA Inc. MBI 9.50 9.98 0.65 9.33 1.82 %
Philip Morris International Inc. PM 87.00 87.15 1.71 85.44 1.83 %
VF Corp VFC 86.00 86.50 2.05 84.45 1.84 %
Equifax Inc. EFX 110.00 110.78 2.75 108.03 1.82 %
SPDR S&P Retail (ETF) XRT 45.00 45.16 0.97 44.19 1.83 %
F5 Networks, Inc. FFIV 170.00 172.08 5.10 166.98 1.81 %
HP Inc HPQ 23.00 23.73 1.14 22.59 1.81 %
T. Rowe Price Group Inc TROW 98.00 98.06 1.80 96.26 1.81 %
American Tower Corp AMT 175.00 176.63 4.70 171.93 1.79 %
Walgreens Boots Alliance Inc WBA 70.00 70.45 1.68 68.77 1.79 %
Juniper Networks, Inc. JNPR 27.50 27.61 0.59 27.02 1.78 %
American Express Company AXP 107.00 107.43 2.28 105.15 1.76 %
Energy Transfer LP ET 15.00 15.37 0.63 14.74 1.76 %
Analog Devices, Inc. ADI 105.00 105.90 2.70 103.20 1.74 %
DowDuPont Inc DWDP 54.50 54.96 1.39 53.57 1.74 %
Home Depot Inc HD 190.00 192.40 5.65 186.75 1.74 %
KeyCorp KEY 17.50 17.64 0.44 17.20 1.74 %
LyondellBasell Industries NV LYB 89.00 89.13 1.65 87.48 1.74 %
Market Vectors Russia ETF RSX 20.50 20.72 0.57 20.15 1.74 %
Tyson Foods, Inc. TSN 63.00 63.32 1.40 61.92 1.74 %
Union Pacific Corporation UNP 170.00 170.06 2.97 167.09 1.74 %
Cognizant Technology Solutions Corp CTSH 72.00 72.38 1.60 70.78 1.72 %
ProShares UltraShort S&P500 (ETF) SDS 34.00 34.41 0.99 33.42 1.72 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.05 0.77 42.28 1.70 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 26.00 26.45 0.88 25.57 1.68 %
HSBC Holdings plc (ADR) HSBC 40.50 40.72 0.89 39.83 1.68 %
Illinois Tool Works Inc. ITW 144.00 144.81 3.20 141.61 1.69 %
MannKind Corporation MNKD 1.50 1.55 0.08 1.47 1.69 %
Microsoft Corporation MSFT 110.00 110.97 2.80 108.17 1.70 %
Sherwin-Williams Co SHW 437.50 439.75 9.50 430.25 1.69 %
United States Oil Fund LP (ETF) USO 11.50 11.94 0.63 11.31 1.68 %
United Technologies Corporation UTX 127.00 127.76 2.87 124.89 1.69 %
Cisco Systems, Inc. CSCO 50.00 50.11 0.93 49.18 1.67 %
Berkshire Hathaway Inc. class B B 200.00 201.89 5.15 196.74 1.66 %
Goldcorp Inc. (USA) GG 11.00 11.12 0.30 10.82 1.66 %
JPMorgan Chase & Co. JPM 104.00 105.00 2.71 102.29 1.67 %
Zoetis Inc ZTS 94.00 94.62 2.15 92.47 1.65 %
Yamana Gold Inc. (USA) AUY 2.50 2.68 0.22 2.46 1.63 %
Walt Disney Co DIS 115.00 115.25 2.09 113.16 1.63 %
U.S. Bancorp USB 51.00 51.28 1.10 50.18 1.63 %
iShares MSCI Germany Index Fund (ETF) EWG 27.00 27.02 0.45 26.57 1.62 %
Bed Bath & Beyond Inc. BBBY 16.00 16.84 1.09 15.75 1.59 %
General Motors Company GM 39.50 39.98 1.10 38.88 1.59 %
Hershey Co HSY 110.00 110.22 1.95 108.27 1.60 %
SPDR KBW Regional Banking (ETF) KRE 57.00 57.02 0.92 56.10 1.60 %
Occidental Petroleum Corporation OXY 65.50 65.93 1.47 64.46 1.61 %
Molson Coors Brewing Co TAP 61.50 61.93 1.40 60.53 1.60 %
Visa Inc V 145.00 145.86 3.15 142.71 1.60 %
Colgate-Palmolive Company CL 66.50 66.89 1.42 65.47 1.57 %
Enterprise Products Partners L.P. EPD 28.00 28.07 0.50 27.57 1.58 %
Medtronic PLC MDT 93.50 93.75 1.71 92.04 1.59 %
Energy Select Sector SPDR (ETF) XLE 65.50 65.77 1.29 64.48 1.58 %
Mondelez International Inc MDLZ 47.50 47.72 0.95 46.77 1.56 %
UltraShort Lehman 20+ Trsy ProShares TBT 35.00 35.06 0.60 34.46 1.57 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 172.50 172.89 3.03 169.86 1.55 %
Livevol Forward Russell 2000 Index RUT 1,585.00 1,587.81 26.90 1,560.91 1.54 %
Xunlei Ltd XNET 3.50 4.00 0.55 3.45 1.54 %
iShares MSCI Italy Index (ETF) EWI 26.50 26.60 0.50 26.10 1.53 %
Southwestern Energy Company SWN 4.00 4.25 0.31 3.94 1.52 %
T-Mobile Us Inc TMUS 73.00 73.20 1.30 71.90 1.53 %
Exxon Mobil Corporation XOM 78.00 78.41 1.58 76.83 1.52 %
Anthem Inc ANTM 315.00 316.78 6.45 310.33 1.50 %
BlackRock, Inc. BLK 435.00 436.72 8.20 428.52 1.51 %
Emerson Electric Co. EMR 68.00 68.54 1.55 66.99 1.51 %
Fortive Corp FTV 80.50 81.35 2.03 79.32 1.49 %
Honeywell International Inc. HON 152.50 153.21 2.96 150.25 1.50 %
International Business Machines Corp. IBM 139.00 139.26 2.32 136.94 1.50 %
iShares Russell 2000 Index (ETF) IWM 158.00 158.16 2.50 155.66 1.50 %
Kimberly Clark Corp KMB 119.00 119.09 1.85 117.24 1.50 %
iShares Dow Jones US Home Const. (ETF) ITB 35.50 35.88 0.90 34.98 1.49 %
Royal Dutch Shell plc (ADR) A 62.50 62.68 1.10 61.58 1.49 %
3M Co MMM 207.50 209.38 4.90 204.48 1.48 %
Raytheon Company RTN 185.00 186.59 4.30 182.29 1.49 %
Corning Incorporated GLW 34.50 34.85 0.85 34.00 1.47 %
AT&T Inc. T 31.00 31.15 0.60 30.55 1.47 %
UnitedHealth Group Inc UNH 265.00 267.09 5.95 261.14 1.48 %
Walmart Inc WMT 99.50 99.54 1.49 98.05 1.48 %
Vodafone Group Plc (ADR) VOD 18.00 18.45 0.71 17.74 1.47 %
Yum! Brands, Inc. YUM 95.00 95.38 1.75 93.63 1.46 %
CME Group Inc CME 177.50 178.06 3.10 174.96 1.45 %
AFLAC Incorporated AFL 48.50 48.75 0.93 47.82 1.42 %
Clorox Co CLX 157.50 159.59 4.30 155.29 1.42 %
Suncor Energy Inc. (USA) SU 34.00 34.20 0.68 33.52 1.43 %
Hormel Foods Corp HRL 42.50 42.91 1.00 41.91 1.42 %
Technology Select Sector SPDR Fund XLK 70.50 70.63 1.12 69.51 1.42 %
Dover Corp DOV 92.00 92.33 1.60 90.73 1.40 %
MSCI Emerging Markets Index Option MXEF 1,055.00 1,058.65 18.30 1,040.35 1.41 %
Pfizer Inc. PFE 42.50 42.97 1.05 41.92 1.40 %
Weyerhaeuser Co WY 26.00 26.09 0.45 25.64 1.40 %
Procter & Gamble Co PG 100.00 100.25 1.62 98.63 1.39 %
SYSCO Corporation SYY 67.00 67.33 1.25 66.08 1.39 %
SPDR S&P Homebuilders (ETF) XHB 39.00 39.21 0.74 38.47 1.38 %
American International Group Inc AIG 42.00 42.87 1.43 41.44 1.35 %
Global X FTSE Greece 20 ETF GREK 7.50 7.60 0.20 7.40 1.35 %
Lockheed Martin Corporation LMT 305.00 307.13 6.20 300.93 1.35 %
BP plc (ADR) BP 42.00 42.46 1.01 41.45 1.33 %
Consumer Discretionary SPDR (ETF) XLY 111.00 111.11 1.57 109.54 1.33 %
SPDR EURO STOXX 50 ETF FEZ 36.00 36.03 0.50 35.53 1.32 %
iShares MSCI South Korea Index Fund(ETF) EWY 64.00 64.49 1.31 63.18 1.30 %
Archer Daniels Midland Co ADM 42.00 42.49 1.02 41.47 1.28 %
Consolidated Edison, Inc. ED 82.00 82.11 1.15 80.96 1.28 %
United Parcel Service, Inc. UPS 110.00 110.35 1.75 108.60 1.29 %
Kinder Morgan Inc KMI 19.00 19.32 0.56 18.76 1.28 %
Hewlett Packard Enterprise Co HPE 16.00 16.31 0.51 15.80 1.27 %
Williams Companies Inc WMB 27.00 27.11 0.45 26.66 1.28 %
Accenture Plc ACN 160.00 161.53 3.50 158.03 1.25 %
Automatic Data Processing ADP 152.50 153.18 2.55 150.63 1.24 %
SPDR Dow Jones Industrial Average ETF DIA 260.00 260.15 3.35 256.80 1.25 %
S&P 100 Index RTH OEX 1,225.00 1,225.06 15.20 1,209.86 1.25 %
Becton Dickinson and Co BDX 247.50 249.64 5.10 244.54 1.21 %
Mcdonald's Corp MCD 182.50 183.10 2.80 180.30 1.22 %
iShares MSCI EAFE Index Fund (ETF) EFA 64.00 64.12 0.88 63.24 1.20 %
Verizon Communications Inc. VZ 56.00 56.92 1.59 55.33 1.21 %
WisdomTree Japan Total Dividend DXJ 50.50 50.98 1.07 49.91 1.18 %
Johnson & Johnson JNJ 136.00 136.56 2.16 134.40 1.19 %
Standard & Poors 500 Index SPX 2,790.00 2,792.67 35.70 2,756.97 1.20 %
Vanguard Emerging Markets Stock Index Fd VWO 41.50 41.86 0.85 41.01 1.19 %
Industrial Select Sector SPDR Fund XLI 76.00 76.21 1.11 75.10 1.20 %
S&P 100 Index (European Style) XEO 1,225.00 1,225.06 14.40 1,210.66 1.18 %
Centurylink Inc CTL 13.00 13.43 0.58 12.85 1.17 %
S&P Global Inc SPGI 200.00 201.89 4.20 197.69 1.17 %
S&P 500 Mini-SPX Options Index XSP 279.00 279.27 3.50 275.77 1.17 %
SPDR S&P 500 ETF Trust SPY 279.00 279.15 3.34 275.81 1.16 %
iShares MSCI India ETF INDA 32.00 32.44 0.80 31.64 1.14 %
Health Care SPDR (ETF) XLV 92.50 92.55 1.08 91.47 1.13 %
Materials Select Sector SPDR XLB 55.50 55.76 0.87 54.89 1.11 %
The Coca-Cola Co KO 45.00 45.29 0.77 44.52 1.08 %
SPDR Gold Trust (ETF) GLD 125.50 125.51 1.33 124.18 1.06 %
Utilities SPDR (ETF) XLU 57.00 57.05 0.65 56.40 1.06 %
Ecolab Inc. ECL 165.00 167.00 3.70 163.30 1.04 %
iShares MSCI Japan ETF EWJ 54.50 54.70 0.76 53.94 1.04 %
Hartford Financial Services Group Inc HIG 48.50 48.90 0.90 48.00 1.04 %
Eaton Corporation PLC ETN 80.00 80.79 1.60 79.19 1.02 %
Southern Co SO 50.00 50.36 0.87 49.49 1.03 %
GlaxoSmithKline plc (ADR) GSK 40.00 40.55 0.95 39.60 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.