Out of the Money Covered Calls for 03/22/2019 - 26 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
Overstock.com Inc OSTK 20.00 19.88 2.40 13.73 % 14.42 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 23.50 23.10 2.50 12.14 % 14.08 %
Geron Corporation GERN 1.50 1.46 0.15 11.45 % 14.50 %
Weight Watchers International, Inc. WTW 30.00 29.55 2.65 9.85 % 11.52 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 34.00 33.89 2.80 9.01 % 9.36 %
Tandem Diabetes Care Inc TNDM 48.50 48.31 3.90 8.78 % 9.21 %
Amarin Corporation plc (ADR) AMRN 20.00 19.87 1.60 8.76 % 9.47 %
Sarepta Therapeutics Inc SRPT 141.00 140.02 11.20 8.69 % 9.46 %
Campbell Soup Company CPB 33.00 32.83 2.60 8.60 % 9.16 %
Cronos Group Inc. CRON 22.00 21.92 1.73 8.57 % 8.96 %
Stitch Fix Inc SFIX 27.00 26.67 2.10 8.55 % 9.89 %
Tilray Inc TLRY 79.00 78.90 5.95 8.16 % 8.29 %
Xunlei Ltd XNET 4.00 4.00 0.30 8.12 % 8.20 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 12.50 12.36 0.92 8.04 % 9.27 %
APHRIA INC APHA 10.50 10.15 0.75 7.98 % 11.67 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 53.00 52.83 3.80 7.75 % 8.10 %
Mallinckrodt PLC MNK 21.50 21.49 1.50 7.50 % 7.55 %
Intercept Pharmaceuticals Inc ICPT 93.50 93.28 6.50 7.49 % 7.74 %
HUYA Inc - ADR HUYA 24.00 23.75 1.65 7.47 % 8.60 %
PG&E Corporation PCG 19.00 18.76 1.30 7.45 % 8.82 %
ProShares VIX Short-Term Futures ETF VIXY 25.50 25.14 1.70 7.25 % 8.79 %
Endo International PLC ENDP 10.50 10.50 0.70 7.14 % 7.14 %
Puma Biotechnology Inc PBYI 27.00 26.67 1.75 7.02 % 8.35 %
AURORA CANNABIS INC. ACB 7.00 6.96 0.45 6.91 % 7.53 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 22.50 22.13 1.42 6.86 % 8.64 %
Crispr Therapeutics AG CRSP 32.00 31.67 2.00 6.74 % 7.85 %
Fossil Group Inc FOSL 16.00 15.94 1.00 6.69 % 7.10 %
Foot Locker, Inc. FL 60.00 59.65 3.70 6.61 % 7.24 %
Momo Inc (ADR) MOMO 33.50 33.14 2.05 6.59 % 7.76 %
Dillard's, Inc. DDS 66.00 65.57 4.00 6.50 % 7.20 %
Lumber Liquidators Holdings Inc LL 12.00 11.74 0.70 6.34 % 8.70 %
Akorn, Inc. AKRX 4.50 4.21 0.25 6.31 % 13.64 %
Canopy Growth Corporation CGC 45.00 44.54 2.64 6.30 % 7.40 %
Stamps.com Inc. STMP 85.00 83.67 4.90 6.22 % 7.91 %
Weibo Corp (ADR) WB 68.50 68.48 4.00 6.20 % 6.23 %
Fitbit Inc FIT 7.00 6.70 0.39 6.18 % 10.94 %
Abercrombie & Fitch Co. ANF 21.00 20.63 1.19 6.12 % 8.02 %
3D Systems Corporation DDD 14.00 13.85 0.80 6.13 % 7.28 %
Roku Inc ROKU 65.00 64.41 3.70 6.09 % 7.07 %
Nutanix Inc NTNX 53.50 53.08 3.00 5.99 % 6.83 %
Ambarella Inc AMBA 41.00 40.76 2.30 5.98 % 6.60 %
ProShares UltraShort DJUBS Crude Oil SCO 19.00 18.61 1.05 5.98 % 8.20 %
Direxion Daily Gold Miners Bear 3X Shares DUST 17.50 17.07 0.95 5.89 % 8.56 %
Shake Shack Inc SHAK 53.00 52.87 2.90 5.80 % 6.06 %
Square Inc SQ 76.50 76.07 4.15 5.77 % 6.37 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 42.50 42.11 2.30 5.78 % 6.76 %
YY Inc (ADR) YY 73.50 73.44 4.00 5.76 % 5.85 %
Childrens Place Inc PLCE 92.50 92.17 5.00 5.74 % 6.11 %
Tenet Healthcare Corp THC 24.50 24.15 1.30 5.69 % 7.22 %
Nektar Therapeutics NKTR 40.50 40.05 2.15 5.67 % 6.86 %
JD.Com Inc(ADR) JD 26.00 25.94 1.37 5.58 % 5.82 %
American Eagle Outfitters AEO 20.00 19.96 1.05 5.55 % 5.76 %
Dicks Sporting Goods Inc DKS 38.00 37.97 2.00 5.56 % 5.64 %
Canadian Solar Inc. CSIQ 24.50 24.34 1.25 5.41 % 6.11 %
Applied Optoelectronics Inc AAOI 15.50 15.42 0.79 5.40 % 5.95 %
IQIYI Inc IQ 28.00 27.70 1.42 5.40 % 6.54 %
SeaWorld Entertainment Inc SEAS 26.00 25.67 1.30 5.33 % 6.69 %
Wayfair Inc W 150.00 149.98 7.60 5.34 % 5.35 %
Micron Technology, Inc. MU 43.00 42.57 2.15 5.32 % 6.38 %
Splunk Inc SPLK 135.00 134.59 6.80 5.32 % 5.64 %
Urban Outfitters, Inc. URBN 30.50 30.29 1.50 5.21 % 5.94 %
Advanced Micro Devices, Inc. AMD 24.50 24.36 1.20 5.18 % 5.79 %
Tesla Inc TSLA 295.00 294.69 14.50 5.18 % 5.29 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 31.00 30.58 1.50 5.16 % 6.60 %
New Age Beverages Corp NBEV 6.50 6.14 0.30 5.14 % 11.30 %
Autodesk, Inc. ADSK 162.50 161.51 7.80 5.07 % 5.72 %
L Brands Inc LB 27.50 27.06 1.30 5.05 % 6.75 %
Stratasys Ltd SSYS 28.50 28.05 1.35 5.06 % 6.74 %
Twilio Inc TWLO 117.00 116.55 5.60 5.05 % 5.45 %
Canada Goose Holdings inc. GOOS 55.50 55.46 2.65 5.02 % 5.09 %
Whiting Petroleum Corp WLL 29.50 29.08 1.39 5.02 % 6.54 %
Anheuser Busch Inbev NV (ADR) BUD 75.50 75.05 3.55 4.97 % 5.60 %
Workday Inc WDAY 195.00 194.67 9.20 4.96 % 5.14 %
Macy's Inc M 24.50 24.06 1.13 4.93 % 6.85 %
American Outdoor Brands Corp AOBC 13.00 12.82 0.60 4.91 % 6.34 %
Amicus Therapeutics, Inc. FOLD 12.00 11.74 0.55 4.92 % 7.24 %
Navistar International Corp NAV 38.50 38.50 1.80 4.90 % 4.90 %
Emerge Energy Services LP EMES 2.50 2.15 0.10 4.88 % 21.95 %
Papa John's Int'l, Inc. PZZA 42.00 41.91 1.95 4.88 % 5.11 %
Ultra DJ-AIG Crude Oil ProShares UCO 20.00 19.87 0.92 4.85 % 5.54 %
Ionis Pharmaceuticals Inc IONS 59.00 58.70 2.70 4.82 % 5.36 %
Nordstrom, Inc. JWN 44.50 44.02 2.00 4.76 % 5.90 %
Mosaic Co MOS 32.50 32.30 1.47 4.77 % 5.42 %
SAGE Therapeutics Inc SAGE 155.00 154.13 7.00 4.76 % 5.35 %
Kohl's Corporation KSS 64.50 64.37 2.90 4.72 % 4.93 %
Trade Desk Inc TTD 200.00 197.72 8.90 4.71 % 5.92 %
Gap Inc GPS 25.00 24.76 1.11 4.69 % 5.71 %
Signet Jewelers Ltd. SIG 27.00 26.80 1.20 4.69 % 5.47 %
Lumentum Holdings Inc LITE 51.00 50.62 2.25 4.65 % 5.44 %
ProShares UltraPro QQQ TQQQ 51.00 50.80 2.25 4.63 % 5.05 %
iRobot Corporation IRBT 121.00 120.43 5.30 4.60 % 5.10 %
Immunomedics, Inc. IMMU 15.00 14.92 0.65 4.56 % 5.12 %
Dropbox Inc DBX 23.50 23.45 1.00 4.45 % 4.68 %
21Vianet Group Inc VNET 9.50 9.41 0.40 4.44 % 5.44 %
Vale SA (ADR) VALE 12.50 12.50 0.53 4.43 % 4.43 %
Palo Alto Networks Inc PANW 230.00 230.00 9.70 4.40 % 4.40 %
Snap Inc SNAP 10.00 9.71 0.41 4.41 % 7.53 %
Ciena Corporation CIEN 44.00 43.56 1.83 4.39 % 5.44 %
Arena Pharmaceuticals, Inc. ARNA 50.50 50.27 2.10 4.36 % 4.84 %
Best Buy Co Inc BBY 60.50 60.44 2.53 4.37 % 4.47 %
Electronic Arts Inc. EA 96.00 95.92 4.00 4.35 % 4.44 %
RH RH 147.00 146.70 6.10 4.34 % 4.55 %
Ctrip.Com International Ltd (ADR) CTRP 33.00 32.79 1.35 4.29 % 4.96 %
GrubHub Inc GRUB 80.00 79.98 3.30 4.30 % 4.33 %
Rent-A-Center Inc RCII 18.50 18.17 0.75 4.31 % 6.20 %
Direxion Small Cap Bull 3X Shares TNA 68.00 67.89 2.71 4.16 % 4.33 %
AMC Entertainment Holdings Inc AMC 14.00 13.88 0.55 4.13 % 5.03 %
NVIDIA Corporation NVDA 160.00 159.22 6.30 4.12 % 4.63 %
Monster Beverage Corp MNST 58.50 58.44 2.30 4.10 % 4.20 %
Western Digital Corp WDC 49.50 49.49 1.95 4.10 % 4.12 %
EXACT Sciences Corporation EXAS 93.00 92.02 3.60 4.07 % 5.18 %
Plug Power Inc PLUG 2.00 1.79 0.07 4.07 % 16.28 %
Himax Technologies, Inc. (ADR) HIMX 4.00 3.87 0.15 4.03 % 7.53 %
Ulta Beauty Inc ULTA 312.50 310.69 12.00 4.02 % 4.62 %
Burlington Stores Inc BURL 165.00 164.20 6.30 3.99 % 4.50 %
Zillow Group, Inc. Class C Z 45.00 44.35 1.70 3.99 % 5.51 %
Direxion Energy Bull 3X Shares ERX 22.50 22.27 0.85 3.97 % 5.04 %
PTC Therapeutics, Inc. PTCT 33.00 32.93 1.25 3.95 % 4.17 %
Perrigo Company PLC PRGO 49.00 48.96 1.85 3.93 % 4.01 %
Edwards Lifesciences Corp EW 172.50 172.50 6.50 3.92 % 3.92 %
Five Below Inc FIVE 125.00 124.77 4.70 3.91 % 4.11 %
Transocean LTD RIG 8.50 8.25 0.31 3.90 % 7.05 %
Weatherford International plc WFT 1.00 0.80 0.03 3.91 % 30.45 %
Wynn Resorts, Limited WYNN 132.00 131.77 4.90 3.86 % 4.04 %
Bausch Health Companies Inc BHC 24.00 23.74 0.88 3.85 % 4.99 %
Dollar Tree, Inc. DLTR 97.50 97.09 3.60 3.85 % 4.29 %
Cyberark Software Ltd CYBR 106.00 105.91 3.90 3.82 % 3.91 %
Apache Corporation APA 33.50 33.49 1.23 3.81 % 3.84 %
Take-Two Interactive Software Inc TTWO 87.50 87.06 3.20 3.82 % 4.34 %
Twitter Inc TWTR 32.00 31.71 1.16 3.80 % 4.75 %
Alcoa Corp AA 30.50 30.17 1.10 3.78 % 4.92 %
Shopify Inc (US) SHOP 185.00 183.63 6.70 3.79 % 4.56 %
Tableau Software Inc DATA 133.00 132.89 4.80 3.75 % 3.83 %
Gogo Inc GOGO 4.50 4.17 0.15 3.73 % 11.80 %
Freeport-McMoRan Inc FCX 13.50 13.22 0.47 3.69 % 5.88 %
salesforce.com, inc. CRM 162.50 161.28 5.65 3.63 % 4.41 %
MBIA Inc. MBI 10.00 9.98 0.35 3.63 % 3.84 %
Tiffany & Co. TIF 93.00 92.71 3.25 3.63 % 3.96 %
United States Steel Corporation X 24.50 24.10 0.84 3.61 % 5.33 %
Target Corporation TGT 72.50 72.25 2.51 3.60 % 3.96 %
Booking Holdings Inc BKNG 1,912.50 1,910.52 66.00 3.58 % 3.69 %
Continental Resources, Inc. CLR 45.00 44.78 1.55 3.59 % 4.09 %
American Airlines Group Inc AAL 35.50 35.48 1.22 3.56 % 3.62 %
Hess Corp. HES 57.50 57.17 1.97 3.57 % 4.17 %
Arista Networks Inc ANET 275.00 274.97 9.40 3.54 % 3.55 %
Bed Bath & Beyond Inc. BBBY 17.00 16.84 0.57 3.50 % 4.49 %
Netflix, Inc. NFLX 365.00 363.01 12.30 3.51 % 4.07 %
Activision Blizzard, Inc. ATVI 42.00 41.51 1.40 3.49 % 4.73 %
Synaptics, Incorporated SYNA 41.50 41.42 1.40 3.50 % 3.70 %
Kroger Co KR 29.00 28.52 0.96 3.48 % 5.22 %
Tripadvisor Inc TRIP 55.00 54.94 1.85 3.48 % 3.60 %
Under Armour Inc UAA 22.00 21.68 0.73 3.48 % 5.01 %
ProShares Trust UPRO 47.50 47.41 1.60 3.49 % 3.69 %
Align Technology, Inc. ALGN 255.00 253.93 8.50 3.46 % 3.90 %
DISH Network Corp DISH 33.00 32.83 1.10 3.47 % 4.00 %
Direxion Daily Financial Bull 3X Shares FAS 63.00 62.60 2.09 3.45 % 4.12 %
YPF SA (ADR) YPF 15.00 14.94 0.50 3.46 % 3.88 %
Capri Holdings Ltd CPRI 44.00 43.83 1.45 3.42 % 3.82 %
FireEye Inc FEYE 17.00 16.88 0.56 3.43 % 4.17 %
First Solar, Inc. FSLR 54.00 53.73 1.78 3.43 % 3.95 %
Toll Brothers Inc TOL 38.00 37.68 1.25 3.43 % 4.31 %
ArcelorMittal SA (ADR) MT 23.50 23.28 0.77 3.42 % 4.40 %
Range Resources Corp. RRC 11.00 10.62 0.35 3.41 % 7.11 %
J C Penney Company Inc JCP 1.50 1.22 0.04 3.39 % 27.12 %
Flotek Industries Inc FTK 3.50 3.07 0.10 3.37 % 17.85 %
Mylan NV MYL 31.50 31.27 1.02 3.37 % 4.13 %
Tata Motors Limited (ADR) TTM 12.50 12.39 0.40 3.34 % 4.25 %
Broadcom Inc AVGO 277.50 276.50 8.90 3.33 % 3.70 %
SunPower Corporation SPWR 7.00 6.54 0.21 3.32 % 10.58 %
United Rentals, Inc. URI 137.00 136.85 4.40 3.32 % 3.44 %
Cleveland-Cliffs Inc CLF 12.00 11.59 0.37 3.30 % 6.95 %
Spotify Technology SA SPOT 152.50 151.18 4.80 3.28 % 4.18 %
Baidu Inc (ADR) BIDU 167.50 167.21 5.25 3.24 % 3.42 %
Devon Energy Corp DVN 30.00 29.65 0.93 3.24 % 4.46 %
Avon Products, Inc. AVP 3.50 3.21 0.10 3.22 % 12.54 %
AutoZone, Inc. AZO 912.50 911.55 28.30 3.20 % 3.31 %
D. R. Horton Inc DHI 41.00 40.84 1.27 3.21 % 3.61 %
Marvell Technology Group Ltd. MRVL 20.00 19.64 0.61 3.20 % 5.07 %
Skechers USA Inc SKX 34.00 33.79 1.05 3.21 % 3.86 %
VMware, Inc. VMW 175.00 173.38 5.40 3.21 % 4.18 %
Yelp Inc YELP 39.00 38.54 1.20 3.21 % 4.45 %
Yandex NV YNDX 34.00 33.69 1.05 3.22 % 4.17 %
Alexion Pharmaceuticals, Inc. ALXN 130.00 129.73 4.00 3.18 % 3.40 %
Marathon Oil Corporation MRO 17.00 16.89 0.52 3.18 % 3.85 %
EOG Resources Inc EOG 96.00 95.53 2.92 3.15 % 3.66 %
Southwestern Energy Company SWN 4.50 4.25 0.13 3.16 % 9.22 %
Under Armour, Inc. UA 20.00 19.66 0.60 3.15 % 4.93 %
Adobe Inc ADBE 260.00 258.82 7.85 3.13 % 3.60 %
Pioneer Natural Resources PXD 143.00 142.15 4.30 3.12 % 3.74 %
Teck Resources Ltd (USA) TECK 24.00 23.75 0.72 3.13 % 4.21 %
Cirrus Logic, Inc. CRUS 40.00 39.79 1.20 3.11 % 3.65 %
Vipshop Holdings Ltd - ADR VIPS 7.00 6.64 0.20 3.11 % 8.70 %
Fluor Corporation (NEW) FLR 38.50 38.39 1.15 3.09 % 3.38 %
Dollar General Corp. DG 119.00 118.39 3.50 3.05 % 3.58 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.50 9.12 0.27 3.05 % 7.34 %
Lululemon Athletica inc. LULU 150.00 149.21 4.40 3.04 % 3.58 %
Wheaton Precious Metals Corp WPM 22.50 22.39 0.66 3.04 % 3.54 %
Jabil Inc JBL 29.50 29.19 0.85 3.00 % 4.09 %
Lowe's Companies, Inc. LOW 107.00 106.27 3.10 3.00 % 3.71 %
Nike Inc NKE 85.00 84.76 2.47 3.00 % 3.29 %
Allergan plc AGN 137.00 136.70 3.95 2.98 % 3.20 %
Cree, Inc. CREE 53.00 52.54 1.52 2.98 % 3.88 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 17.00 16.62 0.48 2.97 % 5.33 %
CF Industries Holdings, Inc. CF 44.50 44.08 1.26 2.94 % 3.92 %
Infinera Corp. INFN 5.50 5.27 0.15 2.93 % 7.49 %
Mattel Inc MAT 14.50 14.07 0.40 2.93 % 6.07 %
NRG Energy Inc NRG 42.50 42.23 1.20 2.92 % 3.58 %
Cheniere Energy, Inc. LNG 65.50 65.15 1.84 2.91 % 3.46 %
PulteGroup, Inc. PHM 28.00 27.99 0.79 2.90 % 2.94 %
Chemours Co CC 39.50 39.21 1.10 2.89 % 3.65 %
Xilinx, Inc. XLNX 123.00 122.75 3.45 2.89 % 3.10 %
Anadarko Petroleum Corporation APC 44.00 43.70 1.22 2.87 % 3.58 %
iShares MSCI Brazil Index (ETF) EWZ 44.50 44.15 1.23 2.87 % 3.68 %
Illumina, Inc. ILMN 302.50 301.04 8.40 2.87 % 3.37 %
NetEase Inc (ADR) NTES 225.00 222.65 6.20 2.86 % 3.95 %
Lam Research Corporation LRCX 180.00 179.16 4.95 2.84 % 3.32 %
United States Oil Fund LP (ETF) USO 12.00 11.94 0.33 2.84 % 3.36 %
Biogen Inc BIIB 327.50 325.34 8.90 2.81 % 3.50 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 17.50 17.25 0.47 2.80 % 4.29 %
Alibaba Group Holding Ltd BABA 177.50 176.94 4.80 2.79 % 3.11 %
Marathon Petroleum Corp MPC 65.00 64.99 1.76 2.78 % 2.80 %
Chesapeake Energy Corporation CHK 3.00 2.60 0.07 2.77 % 18.81 %
CVS Health Corp CVS 62.00 61.98 1.67 2.77 % 2.79 %
Hasbro, Inc. HAS 86.00 85.99 2.30 2.75 % 2.76 %
Newmont Mining Corp NEM 36.50 36.48 0.97 2.73 % 2.79 %
Olin Corporation OLN 26.50 26.33 0.70 2.73 % 3.39 %
Oracle Corporation ORCL 52.50 52.49 1.40 2.74 % 2.76 %
General Electric Company GE 10.50 10.17 0.27 2.73 % 6.06 %
Dave & Buster's Entertainment Inc PLAY 51.00 50.73 1.35 2.73 % 3.28 %
Schlumberger Limited. SLB 44.50 44.37 1.18 2.73 % 3.03 %
Marriott International Inc MAR 129.00 128.84 3.40 2.71 % 2.84 %
National-Oilwell Varco, Inc. NOV 28.50 28.48 0.75 2.70 % 2.78 %
Regeneron Pharmaceuticals Inc REGN 422.50 422.39 11.10 2.70 % 2.73 %
Valero Energy Corporation VLO 85.50 85.33 2.25 2.71 % 2.91 %
Centurylink Inc CTL 13.50 13.43 0.35 2.68 % 3.21 %
HollyFrontier Corp HFC 56.00 55.55 1.45 2.68 % 3.51 %
Caterpillar Inc. CAT 139.00 138.66 3.60 2.67 % 2.92 %
Ralph Lauren Corp RL 128.00 127.12 3.30 2.67 % 3.38 %
Arconic Inc ARNC 18.50 18.29 0.47 2.64 % 3.82 %
Bristol-Myers Squibb Co BMY 51.00 50.98 1.31 2.64 % 2.68 %
GoPro Inc GPRO 6.50 6.21 0.16 2.64 % 7.44 %
Paypal Holdings Inc PYPL 96.00 95.98 2.47 2.64 % 2.66 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 31.00 30.63 0.79 2.65 % 3.89 %
Amazon.com, Inc. AMZN 1,632.50 1,631.19 41.60 2.62 % 2.70 %
Deutsche Bank AG (USA) DB 9.00 8.64 0.22 2.61 % 6.89 %
Halliburton Company HAL 31.50 31.31 0.80 2.62 % 3.24 %
MGM Resorts International MGM 28.00 27.70 0.71 2.63 % 3.72 %
Skyworks Solutions Inc SWKS 82.50 82.42 2.10 2.61 % 2.71 %
ConocoPhillips COP 70.00 69.97 1.77 2.60 % 2.64 %
FedEx Corporation FDX 182.50 180.45 4.55 2.59 % 3.75 %
ServiceNow Inc NOW 237.50 235.03 5.90 2.57 % 3.65 %
Market Vectors Junior Gold Miners ETF GDXJ 34.00 33.86 0.84 2.54 % 2.97 %
Gulfport Energy Corporation GPOR 8.50 8.05 0.20 2.55 % 8.28 %
Amgen, Inc. AMGN 187.50 187.49 4.60 2.52 % 2.52 %
TD Ameritrade Holding Corp. AMTD 57.00 56.99 1.40 2.52 % 2.54 %
Cameco Corp (USA) CCJ 12.50 12.25 0.30 2.51 % 4.60 %
NetApp Inc. NTAP 66.50 66.02 1.62 2.52 % 3.26 %
Seagate Technology PLC STX 47.50 47.01 1.15 2.51 % 3.58 %
Chipotle Mexican Grill, Inc. CMG 602.50 600.01 14.60 2.49 % 2.92 %
Morgan Stanley MS 42.00 41.78 1.01 2.48 % 3.00 %
NXP Semiconductors NV NXPI 95.00 94.50 2.28 2.47 % 3.01 %
Charter Communications Inc CHTR 350.00 349.97 8.40 2.46 % 2.47 %
E*TRADE Financial Corp ETFC 49.00 48.89 1.17 2.45 % 2.68 %
W W Grainger Inc GWW 312.50 312.31 7.50 2.46 % 2.52 %
CarMax, Inc KMX 61.00 60.55 1.45 2.45 % 3.21 %
Tapestry Inc TPR 35.50 35.46 0.85 2.46 % 2.57 %
Facebook Inc FB 162.50 161.84 3.85 2.44 % 2.85 %
Intel Corporation INTC 52.50 52.50 1.25 2.44 % 2.44 %
Market Vectors Oil Services ETF OIH 17.50 17.30 0.41 2.43 % 3.61 %
SPDR S&P Biotech (ETF) XBI 86.00 85.74 2.04 2.44 % 2.75 %
Applied Materials, Inc. AMAT 40.00 39.43 0.93 2.42 % 3.90 %
Boeing Co BA 425.00 424.02 10.00 2.42 % 2.65 %
Fiat Chrysler Automobiles NV FCAU 15.00 14.80 0.35 2.42 % 3.81 %
KKR & Co Inc KKR 23.50 23.35 0.55 2.41 % 3.07 %
Synchrony Financial SYF 32.00 31.88 0.75 2.41 % 2.79 %
Herbalife Nutrition Ltd HLF 56.50 56.48 1.32 2.39 % 2.43 %
United Continental Holdings Inc UAL 90.00 89.43 2.09 2.39 % 3.05 %
Caesars Entertainment Corp CZR 9.50 9.04 0.21 2.38 % 7.59 %
Expedia Group Inc EXPE 127.00 126.98 2.95 2.38 % 2.39 %
Goodyear Tire & Rubber Co GT 19.50 19.37 0.45 2.38 % 3.07 %
HP Inc HPQ 24.00 23.73 0.55 2.37 % 3.54 %
Intuitive Surgical, Inc. ISRG 552.50 551.70 12.80 2.38 % 2.52 %
Las Vegas Sands Corp. LVS 62.00 61.61 1.43 2.38 % 3.02 %
Royal Caribbean Cruises Ltd RCL 121.00 120.93 2.80 2.37 % 2.43 %
ProShares Short VIX Short-Term Futures ETF SVXY 52.00 51.74 1.20 2.37 % 2.89 %
Akamai Technologies, Inc. AKAM 70.00 69.88 1.61 2.36 % 2.53 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 26.50 26.45 0.61 2.36 % 2.55 %
Vertex Pharmaceuticals Incorporated VRTX 187.50 185.77 4.30 2.37 % 3.32 %
Sony Corp (ADR) SNE 48.00 47.89 1.10 2.35 % 2.59 %
Stanley Black & Decker, Inc. SWK 139.00 138.93 3.20 2.36 % 2.41 %
AmerisourceBergen Corp. ABC 86.00 85.66 1.95 2.33 % 2.74 %
First Majestic Silver Corp. AG 7.00 6.58 0.15 2.33 % 8.95 %
Cardinal Health Inc CAH 55.00 54.89 1.25 2.33 % 2.54 %
McKesson Corporation MCK 132.00 131.50 3.00 2.33 % 2.72 %
ONEOK, Inc. OKE 68.00 67.87 1.55 2.34 % 2.53 %
ProShares UltraShort S&P500 (ETF) SDS 34.50 34.41 0.78 2.32 % 2.57 %
Market Vectors Semiconductor ETF SMH 104.50 104.18 2.37 2.33 % 2.64 %
Nucor Corporation NUE 61.50 61.19 1.38 2.31 % 2.83 %
Celgene Corporation CELG 89.50 89.14 2.00 2.30 % 2.71 %
eBay Inc EBAY 38.00 37.49 0.84 2.29 % 3.68 %
Tractor Supply Company TSCO 96.50 96.03 2.15 2.29 % 2.79 %
Apollo Global Management LLC APO 29.50 29.18 0.65 2.28 % 3.40 %
AK Steel Holding Corporation AKS 3.50 3.16 0.07 2.27 % 13.27 %
Community Health Systems CYH 5.00 4.51 0.10 2.27 % 13.38 %
Energy Transfer LP ET 15.50 15.37 0.34 2.26 % 3.13 %
Alphabet Inc GOOGL 1,117.50 1,116.69 24.80 2.27 % 2.35 %
Vodafone Group Plc (ADR) VOD 18.50 18.45 0.41 2.27 % 2.55 %
Direxion Daily Financial Bear 3X Shares FAZ 10.00 9.51 0.21 2.26 % 7.58 %
Home Depot Inc HD 192.50 192.40 4.25 2.26 % 2.31 %
GameStop Corp. GME 11.50 11.38 0.25 2.25 % 3.32 %
AbbVie Inc ABBV 80.50 80.01 1.74 2.22 % 2.85 %
Citigroup Inc C 64.50 64.15 1.40 2.23 % 2.79 %
Capital One Financial Corp. COF 81.50 81.20 1.76 2.22 % 2.59 %
Costco Wholesale Corporation COST 217.50 216.30 4.70 2.22 % 2.79 %
Ferrari NV RACE 127.00 126.02 2.75 2.23 % 3.03 %
DowDuPont Inc DWDP 55.00 54.96 1.18 2.19 % 2.27 %
F5 Networks, Inc. FFIV 172.50 172.08 3.70 2.20 % 2.45 %
Google Inc. GOOG 1,112.50 1,110.63 23.80 2.19 % 2.36 %
Humana Inc HUM 310.00 309.62 6.60 2.18 % 2.30 %
Constellation Brands, Inc. STZ 170.00 169.06 3.60 2.18 % 2.74 %
Cigna Corp CI 195.00 193.77 4.10 2.16 % 2.81 %
JPMorgan Chase & Co. JPM 105.00 105.00 2.21 2.15 % 2.15 %
Phillips 66 PSX 97.50 97.34 2.05 2.15 % 2.32 %
Texas Instruments Incorporated TXN 108.00 107.30 2.25 2.14 % 2.81 %
Berkshire Hathaway Inc. class B B 202.50 201.89 4.20 2.12 % 2.43 %
General Motors Company GM 40.00 39.98 0.83 2.12 % 2.17 %
ProShares Ultra S&P500 (ETF) SSO 115.00 114.62 2.38 2.12 % 2.46 %
International Paper Co IP 47.00 46.73 0.96 2.10 % 2.69 %
Southwest Airlines Co LUV 54.00 53.63 1.10 2.09 % 2.80 %
Charles Schwab Corp SCHW 46.50 46.16 0.95 2.10 % 2.85 %
Altaba Inc AABA 72.00 71.72 1.46 2.08 % 2.48 %
Carnival Corp CCL 59.00 58.83 1.20 2.08 % 2.38 %
Metlife Inc MET 45.00 44.74 0.91 2.08 % 2.67 %
Nutrien Ltd. NTR 54.50 54.19 1.10 2.07 % 2.66 %
Deere & Company DE 167.50 165.97 3.35 2.06 % 3.00 %
VF Corp VFC 86.50 86.50 1.75 2.06 % 2.06 %
American International Group Inc AIG 43.00 42.87 0.86 2.05 % 2.36 %
SPDR S&P Metals and Mining (ETF) XME 32.00 31.78 0.64 2.06 % 2.76 %
Equifax Inc. EFX 111.00 110.78 2.20 2.03 % 2.23 %
Microsoft Corporation MSFT 111.00 110.97 2.21 2.03 % 2.06 %
Discover Financial Services DFS 71.50 71.46 1.40 2.00 % 2.06 %
Goldman Sachs Group Inc GS 197.50 196.00 3.85 2.00 % 2.78 %
Occidental Petroleum Corporation OXY 66.00 65.93 1.30 2.01 % 2.12 %
Walgreens Boots Alliance Inc WBA 70.50 70.45 1.39 2.01 % 2.09 %
Whirlpool Corporation WHR 146.00 145.58 2.86 2.00 % 2.30 %
Nabors Industries Ltd. NBR 3.50 3.09 0.06 1.98 % 15.51 %
MannKind Corporation MNKD 2.00 1.55 0.03 1.97 % 31.15 %
Cal-Maine Foods Inc CALM 45.00 44.64 0.85 1.94 % 2.76 %
iShares MSCI South Korea Index Fund(ETF) EWY 64.50 64.49 1.23 1.94 % 1.96 %
Illinois Tool Works Inc. ITW 145.00 144.81 2.75 1.94 % 2.07 %
Plains All American Pipeline, L.P. PAA 24.00 23.69 0.45 1.94 % 3.27 %
Delta Air Lines, Inc. DAL 52.00 51.52 0.97 1.92 % 2.87 %
Cognizant Technology Solutions Corp CTSH 72.50 72.38 1.35 1.90 % 2.07 %
Northrop Grumman Corporation NOC 290.00 288.68 5.40 1.91 % 2.37 %
Finisar Corporation FNSR 24.50 24.20 0.45 1.89 % 3.16 %
Molson Coors Brewing Co TAP 62.00 61.93 1.15 1.89 % 2.01 %
CBS Corporation CBS 52.00 51.68 0.95 1.87 % 2.50 %
Kansas City Southern KSU 112.00 111.35 2.05 1.88 % 2.47 %
Sherwin-Williams Co SHW 440.00 439.75 8.10 1.88 % 1.93 %
ProShares VIX Mid-Term Futures ETF VIXM 22.00 21.67 0.40 1.88 % 3.43 %
United Technologies Corporation UTX 128.00 127.76 2.34 1.87 % 2.06 %
American Tower Corp AMT 177.50 176.63 3.20 1.85 % 2.35 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 44.50 44.13 0.80 1.85 % 2.70 %
Gilead Sciences, Inc. GILD 66.00 65.75 1.19 1.84 % 2.23 %
iShares NASDAQ Biotechnology Index (ETF) IBB 111.00 110.74 2.00 1.84 % 2.08 %
iShares Dow Jones US Home Const. (ETF) ITB 36.00 35.88 0.65 1.85 % 2.19 %
PNC Financial Services Group Inc PNC 125.00 124.17 2.26 1.85 % 2.53 %
Tyson Foods, Inc. TSN 63.50 63.32 1.15 1.85 % 2.14 %
Coty Inc COTY 11.50 11.28 0.20 1.81 % 3.79 %
Bank of New York Mellon Corp BK 53.50 53.22 0.93 1.78 % 2.31 %
Blackstone Group LP BX 34.00 33.67 0.59 1.78 % 2.78 %
Chevron Corporation CVX 120.00 119.39 2.10 1.79 % 2.31 %
Symantec Corporation SYMC 23.00 22.66 0.40 1.80 % 3.32 %
UnitedHealth Group Inc UNH 267.50 267.09 4.70 1.79 % 1.95 %
Pfizer Inc. PFE 43.00 42.97 0.75 1.78 % 1.86 %
Raytheon Company RTN 187.50 186.59 3.25 1.77 % 2.27 %
Visa Inc V 146.00 145.86 2.55 1.78 % 1.88 %
Colgate-Palmolive Company CL 67.00 66.89 1.16 1.76 % 1.93 %
Fortive Corp FTV 81.50 81.35 1.41 1.76 % 1.95 %
VanEck Vectors Gold Miners ETF GDX 23.50 23.06 0.40 1.77 % 3.71 %
HCA Healthcare Inc HCA 145.00 144.05 2.50 1.77 % 2.44 %
Clorox Co CLX 160.00 159.59 2.75 1.75 % 2.01 %
Corning Incorporated GLW 35.00 34.85 0.60 1.75 % 2.19 %
Cboe Global Markets Inc CBOE 97.00 96.51 1.65 1.74 % 2.26 %
PPG Industries, Inc. PPG 112.00 111.43 1.90 1.73 % 2.26 %
Viacom, Inc. VIAB 29.50 29.18 0.50 1.74 % 2.86 %
Analog Devices, Inc. ADI 106.00 105.90 1.80 1.73 % 1.83 %
iShares MSCI India ETF INDA 32.50 32.44 0.55 1.72 % 1.91 %
Verizon Communications Inc. VZ 57.00 56.92 0.96 1.72 % 1.86 %
Zoetis Inc ZTS 95.00 94.62 1.60 1.72 % 2.13 %
3M Co MMM 210.00 209.38 3.50 1.70 % 2.00 %
Wells Fargo & Co WFC 49.50 49.02 0.81 1.68 % 2.67 %
Norfolk Southern Corp. NSC 185.00 183.37 3.00 1.66 % 2.57 %
Exxon Mobil Corporation XOM 78.50 78.41 1.29 1.67 % 1.79 %
BlackBerry Ltd BB 9.00 8.62 0.14 1.65 % 6.13 %
Comcast Corporation CMCSA 39.00 38.60 0.63 1.66 % 2.71 %
Hormel Foods Corp HRL 43.00 42.91 0.70 1.66 % 1.88 %
Eastman Kodak Company KODK 3.50 3.08 0.05 1.65 % 15.51 %
Apple Inc. AAPL 175.00 172.97 2.79 1.64 % 2.83 %
Philip Morris International Inc. PM 87.50 87.15 1.41 1.64 % 2.05 %
American Express Company AXP 108.00 107.43 1.72 1.63 % 2.17 %
BlackRock, Inc. BLK 437.50 436.72 7.00 1.63 % 1.81 %
Lockheed Martin Corporation LMT 307.50 307.13 4.90 1.62 % 1.74 %
Mastercard Inc MA 225.00 223.34 3.55 1.62 % 2.37 %
UltraShort Lehman 20+ Trsy ProShares TBT 35.50 35.06 0.56 1.62 % 2.90 %
Anthem Inc ANTM 317.50 316.78 5.00 1.60 % 1.83 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 173.00 172.89 2.74 1.61 % 1.67 %
LyondellBasell Industries NV LYB 89.50 89.13 1.40 1.60 % 2.02 %
Altria Group Inc MO 52.00 51.51 0.81 1.60 % 2.56 %
T. Rowe Price Group Inc TROW 98.50 98.06 1.55 1.61 % 2.06 %
QUALCOMM, Inc. QCOM 54.00 53.12 0.83 1.59 % 3.27 %
U.S. Bancorp USB 51.50 51.28 0.80 1.58 % 2.02 %
Energy Select Sector SPDR (ETF) XLE 66.00 65.77 1.03 1.59 % 1.95 %
WisdomTree Japan Total Dividend DXJ 51.00 50.98 0.79 1.57 % 1.61 %
HSBC Holdings plc (ADR) HSBC 41.00 40.72 0.63 1.57 % 2.27 %
SPDR S&P Retail (ETF) XRT 45.50 45.16 0.70 1.57 % 2.34 %
Yum! Brands, Inc. YUM 95.50 95.38 1.46 1.55 % 1.68 %
Abbott Laboratories ABT 76.50 76.12 1.15 1.53 % 2.04 %
Cummins Inc. CMI 157.50 155.46 2.35 1.53 % 2.87 %
CSX Corporation CSX 74.00 73.30 1.11 1.54 % 2.51 %
Dover Corp DOV 92.50 92.33 1.40 1.54 % 1.73 %
Mondelez International Inc MDLZ 48.00 47.72 0.72 1.53 % 2.13 %
Livevol Forward Russell 2000 Index RUT 1,590.00 1,587.81 24.00 1.53 % 1.67 %
Market Vectors Russia ETF RSX 21.00 20.72 0.31 1.52 % 2.89 %
Starbucks Corporation SBUX 72.00 71.30 1.07 1.52 % 2.52 %
Juniper Networks, Inc. JNPR 28.00 27.61 0.41 1.51 % 2.94 %
Hewlett Packard Enterprise Co HPE 16.50 16.31 0.24 1.49 % 2.68 %
MSCI Emerging Markets Index Option MXEF 1,060.00 1,058.65 15.50 1.49 % 1.62 %
iShares Silver Trust (ETF) SLV 15.00 14.94 0.22 1.49 % 1.90 %
Emerson Electric Co. EMR 69.00 68.54 1.00 1.48 % 2.16 %
Harley-Davidson Inc HOG 37.50 37.10 0.54 1.48 % 2.57 %
Kinder Morgan Inc KMI 19.50 19.32 0.28 1.47 % 2.42 %
Boston Scientific Corporation BSX 41.00 40.53 0.58 1.45 % 2.63 %
T-Mobile Us Inc TMUS 73.50 73.20 1.05 1.46 % 1.87 %
Trinity Industries Inc TRN 25.00 24.36 0.35 1.46 % 4.12 %
AFLAC Incorporated AFL 49.00 48.75 0.69 1.44 % 1.96 %
Baxter International Inc BAX 75.00 74.69 1.05 1.43 % 1.85 %
Becton Dickinson and Co BDX 250.00 249.64 3.50 1.42 % 1.57 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 45.00 44.66 0.63 1.43 % 2.21 %
iShares Russell 2000 Index (ETF) IWM 158.50 158.16 2.22 1.42 % 1.64 %
SYSCO Corporation SYY 67.50 67.33 0.95 1.43 % 1.69 %
General Dynamics Corporation GD 175.00 172.53 2.40 1.41 % 2.86 %
Financial Select Sector SPDR Fund XLF 26.50 26.45 0.37 1.42 % 1.61 %
Cisco Systems, Inc. CSCO 50.50 50.11 0.69 1.40 % 2.19 %
Ford Motor Company F 9.00 8.71 0.12 1.40 % 4.77 %
S&P Global Inc SPGI 202.50 201.89 2.80 1.41 % 1.71 %
Walmart Inc WMT 100.00 99.54 1.38 1.41 % 1.87 %
Walt Disney Co DIS 116.00 115.25 1.56 1.37 % 2.03 %
Bank of America Corp BAC 29.50 29.07 0.39 1.36 % 2.86 %
Ecolab Inc. ECL 167.50 167.00 2.25 1.37 % 1.67 %
Rite Aid Corporation RAD 1.00 0.74 0.01 1.37 % 36.72 %
Accenture Plc ACN 162.50 161.53 2.15 1.35 % 1.96 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 41.86 0.55 1.33 % 1.67 %
Hershey Co HSY 111.00 110.22 1.43 1.31 % 2.03 %
International Business Machines Corp. IBM 140.00 139.26 1.79 1.30 % 1.84 %
Eli Lilly And Co LLY 124.00 123.99 1.58 1.29 % 1.30 %
Royal Dutch Shell plc (ADR) A 63.00 62.68 0.80 1.29 % 1.81 %
SPDR S&P Homebuilders (ETF) XHB 39.50 39.21 0.50 1.29 % 2.04 %
WisdomTree India Earnings EPI 24.00 23.82 0.30 1.28 % 2.04 %
Goldcorp Inc. (USA) GG 11.50 11.12 0.14 1.28 % 4.74 %
Kimberly Clark Corp KMB 120.00 119.09 1.50 1.28 % 2.05 %
Suncor Energy Inc. (USA) SU 34.50 34.20 0.43 1.27 % 2.16 %
Consumer Discretionary SPDR (ETF) XLY 111.50 111.11 1.40 1.28 % 1.63 %
Eaton Corporation PLC ETN 81.00 80.79 1.00 1.25 % 1.52 %
iShares US Real Estate ETF IYR 85.00 84.99 1.06 1.26 % 1.27 %
Cabot Oil & Gas Corporation COG 25.00 24.26 0.30 1.25 % 4.34 %
iShares MSCI United Kingdom Index (ETF) EWU 32.50 32.46 0.40 1.25 % 1.37 %
Johnson & Johnson JNJ 137.00 136.56 1.69 1.25 % 1.58 %
AT&T Inc. T 31.50 31.15 0.38 1.23 % 2.37 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.50 43.05 0.52 1.22 % 2.28 %
Hartford Financial Services Group Inc HIG 49.00 48.90 0.59 1.22 % 1.43 %
KeyCorp KEY 18.00 17.64 0.21 1.20 % 3.27 %
Merck & Co., Inc. MRK 81.00 80.74 0.96 1.20 % 1.53 %
United Parcel Service, Inc. UPS 111.00 110.35 1.31 1.20 % 1.80 %
Industrial Select Sector SPDR Fund XLI 76.50 76.21 0.90 1.20 % 1.58 %
Technology Select Sector SPDR Fund XLK 71.00 70.63 0.84 1.20 % 1.73 %
Genuine Parts Company GPC 111.00 110.79 1.30 1.19 % 1.38 %
SPDR KBW Regional Banking (ETF) KRE 57.50 57.02 0.67 1.19 % 2.04 %
Standard & Poors 500 Index SPX 2,795.00 2,792.67 32.80 1.19 % 1.27 %
Archer Daniels Midland Co ADM 43.00 42.49 0.49 1.17 % 2.38 %
Materials Select Sector SPDR XLB 56.00 55.76 0.64 1.16 % 1.60 %
BP plc (ADR) BP 43.00 42.46 0.48 1.14 % 2.43 %
Procter & Gamble Co PG 101.00 100.25 1.14 1.15 % 1.91 %
Yamana Gold Inc. (USA) AUY 3.00 2.68 0.03 1.13 % 13.21 %
Union Pacific Corporation UNP 172.50 170.06 1.90 1.13 % 2.58 %
Consolidated Edison, Inc. ED 82.50 82.11 0.90 1.11 % 1.59 %
The Coca-Cola Co KO 45.50 45.29 0.50 1.12 % 1.59 %
SPDR Dow Jones Industrial Average ETF DIA 261.00 260.15 2.81 1.09 % 1.42 %
CME Group Inc CME 180.00 178.06 1.90 1.08 % 2.18 %
Flex Ltd FLEX 11.00 10.60 0.11 1.05 % 4.86 %
WisdomTree Europe Hedged Equity Fund HEDJ 62.50 62.38 0.65 1.05 % 1.25 %
Honeywell International Inc. HON 155.00 153.21 1.60 1.06 % 2.24 %
S&P 500 Mini-SPX Options Index XSP 280.00 279.27 2.94 1.06 % 1.33 %
Medtronic PLC MDT 95.00 93.75 0.97 1.05 % 2.39 %
Alerian MLP AMLP 10.00 9.84 0.10 1.03 % 2.67 %
SPDR S&P MidCap 400 ETF MDY 352.50 352.23 3.60 1.03 % 1.11 %
iShares MSCI Japan ETF EWJ 55.00 54.70 0.55 1.02 % 1.57 %
S&P 100 Index RTH OEX 1,230.00 1,225.06 12.30 1.01 % 1.42 %
SPDR S&P 500 ETF Trust SPY 280.00 279.15 2.77 1.00 % 1.31 %
Health Care SPDR (ETF) XLV 93.00 92.55 0.92 1.00 % 1.50 %
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.