In the Money Covered Calls for 03/29/2019 - 33 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 2.65 17.23 13.17 %
Weight Watchers International, Inc. WTW 29.50 29.55 3.00 26.55 11.11 %
APHRIA INC APHA 10.00 10.15 1.05 9.10 9.85 %
Sarepta Therapeutics Inc SRPT 140.00 140.02 12.40 127.62 9.70 %
Tandem Diabetes Care Inc TNDM 48.00 48.31 4.50 43.81 9.56 %
Stitch Fix Inc SFIX 26.50 26.67 2.45 24.22 9.41 %
Amarin Corporation plc (ADR) AMRN 19.50 19.87 1.97 17.90 8.94 %
Cronos Group Inc. CRON 21.50 21.92 2.17 19.75 8.86 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 52.50 52.83 4.60 48.23 8.85 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 23.00 23.10 1.95 21.15 8.75 %
Tilray Inc TLRY 78.50 78.90 6.65 72.25 8.65 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 22.00 22.13 1.83 20.30 8.37 %
Flotek Industries Inc FTK 3.00 3.07 0.30 2.77 8.30 %
HUYA Inc - ADR HUYA 23.50 23.75 2.05 21.70 8.29 %
New Age Beverages Corp NBEV 6.00 6.14 0.60 5.54 8.30 %
Intercept Pharmaceuticals Inc ICPT 93.00 93.28 7.40 85.88 8.29 %
Puma Biotechnology Inc PBYI 26.50 26.67 2.20 24.47 8.30 %
Community Health Systems CYH 4.50 4.51 0.35 4.16 8.17 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 33.50 33.89 2.90 30.99 8.10 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 12.00 12.36 1.25 11.11 8.01 %
Eastman Kodak Company KODK 3.00 3.08 0.30 2.78 7.91 %
Akorn, Inc. AKRX 4.00 4.21 0.50 3.71 7.82 %
Crispr Therapeutics AG CRSP 31.50 31.67 2.45 29.22 7.80 %
Canopy Growth Corporation CGC 44.50 44.54 3.25 41.29 7.77 %
Tenet Healthcare Corp THC 24.00 24.15 1.85 22.30 7.62 %
RH RH 146.00 146.70 10.90 135.80 7.51 %
Direxion Daily Gold Miners Bear 3X Shares DUST 17.00 17.07 1.25 15.82 7.46 %
Fitbit Inc FIT 6.50 6.70 0.64 6.06 7.26 %
Momo Inc (ADR) MOMO 33.00 33.14 2.35 30.79 7.18 %
Dillard's, Inc. DDS 65.50 65.57 4.40 61.17 7.08 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 42.00 42.11 2.86 39.25 7.01 %
3D Systems Corporation DDD 13.50 13.85 1.23 12.62 6.97 %
Nektar Therapeutics NKTR 40.00 40.05 2.65 37.40 6.95 %
Foot Locker, Inc. FL 59.50 59.65 4.00 55.65 6.92 %
Whiting Petroleum Corp WLL 29.00 29.08 1.95 27.13 6.89 %
SunPower Corporation SPWR 6.50 6.54 0.45 6.09 6.73 %
Nutanix Inc NTNX 53.00 53.08 3.40 49.68 6.68 %
Mallinckrodt PLC MNK 21.00 21.49 1.80 19.69 6.65 %
Lumber Liquidators Holdings Inc LL 11.50 11.74 0.95 10.79 6.58 %
ProShares UltraShort DJUBS Crude Oil SCO 18.50 18.61 1.25 17.36 6.57 %
Square Inc SQ 76.00 76.07 4.75 71.32 6.56 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 30.50 30.58 1.95 28.63 6.53 %
Stratasys Ltd SSYS 28.00 28.05 1.75 26.30 6.46 %
Ambarella Inc AMBA 40.50 40.76 2.70 38.06 6.41 %
Micron Technology, Inc. MU 42.50 42.57 2.58 39.99 6.28 %
Weibo Corp (ADR) WB 68.00 68.48 4.50 63.98 6.28 %
Childrens Place Inc PLCE 92.00 92.17 5.60 86.57 6.27 %
IQIYI Inc IQ 27.50 27.70 1.82 25.88 6.26 %
L Brands Inc LB 27.00 27.06 1.65 25.41 6.26 %
Fossil Group Inc FOSL 15.50 15.94 1.35 14.59 6.24 %
Chesapeake Energy Corporation CHK 2.50 2.60 0.24 2.36 6.16 %
SeaWorld Entertainment Inc SEAS 25.50 25.67 1.65 24.02 6.16 %
PG&E Corporation PCG 18.00 18.76 1.80 16.96 6.13 %
Amicus Therapeutics, Inc. FOLD 11.50 11.74 0.90 10.84 6.09 %
Abercrombie & Fitch Co. ANF 20.00 20.63 1.77 18.86 6.04 %
YY Inc (ADR) YY 73.00 73.44 4.60 68.84 6.04 %
ProShares VIX Short-Term Futures ETF VIXY 25.00 25.14 1.55 23.59 5.98 %
Gogo Inc GOGO 4.00 4.17 0.40 3.77 5.96 %
Gulfport Energy Corporation GPOR 8.00 8.05 0.50 7.55 5.96 %
Macy's Inc M 24.00 24.06 1.41 22.65 5.96 %
PTC Therapeutics, Inc. PTCT 32.50 32.93 2.25 30.68 5.93 %
Direxion Energy Bull 3X Shares ERX 22.00 22.27 1.50 20.77 5.92 %
Endo International PLC ENDP 10.00 10.50 1.05 9.45 5.82 %
Twilio Inc TWLO 116.00 116.55 6.85 109.70 5.74 %
Stamps.com Inc. STMP 80.00 83.67 8.00 75.67 5.73 %
Gap Inc GPS 24.50 24.76 1.58 23.18 5.69 %
Shake Shack Inc SHAK 52.50 52.87 3.20 49.67 5.70 %
Tesla Inc TSLA 292.50 294.69 17.80 276.89 5.64 %
Lumentum Holdings Inc LITE 50.50 50.62 2.80 47.82 5.60 %
Splunk Inc SPLK 134.00 134.59 7.70 126.89 5.60 %
Five Below Inc FIVE 124.00 124.77 7.30 117.47 5.56 %
Advanced Micro Devices, Inc. AMD 24.00 24.36 1.61 22.75 5.49 %
Urban Outfitters, Inc. URBN 30.00 30.29 1.85 28.44 5.49 %
JD.Com Inc(ADR) JD 25.50 25.94 1.76 24.18 5.46 %
ProShares UltraPro QQQ TQQQ 50.50 50.80 2.90 47.90 5.43 %
Autodesk, Inc. ADSK 160.00 161.51 9.65 151.86 5.36 %
Range Resources Corp. RRC 10.50 10.62 0.65 9.97 5.32 %
Snap Inc SNAP 9.50 9.71 0.69 9.02 5.32 %
Canadian Solar Inc. CSIQ 24.00 24.34 1.55 22.79 5.31 %
SAGE Therapeutics Inc SAGE 152.50 154.13 9.30 144.83 5.30 %
First Majestic Silver Corp. AG 6.50 6.58 0.40 6.17 5.26 %
Nabors Industries Ltd. NBR 3.00 3.09 0.24 2.85 5.26 %
Canada Goose Holdings inc. GOOS 55.00 55.46 3.20 52.26 5.24 %
Nordstrom, Inc. JWN 44.00 44.02 2.19 41.83 5.19 %
Signet Jewelers Ltd. SIG 26.50 26.80 1.60 25.20 5.16 %
iRobot Corporation IRBT 120.00 120.43 6.30 114.13 5.14 %
Rent-A-Center Inc RCII 18.00 18.17 1.05 17.12 5.14 %
Applied Optoelectronics Inc AAOI 15.00 15.42 1.15 14.27 5.12 %
ACADIA Pharmaceuticals Inc. ACAD 22.00 22.93 2.00 20.93 5.11 %
Cleveland-Cliffs Inc CLF 11.50 11.59 0.65 10.94 5.12 %
EXACT Sciences Corporation EXAS 92.00 92.02 4.50 87.52 5.12 %
Ultra DJ-AIG Crude Oil ProShares UCO 19.50 19.87 1.32 18.55 5.12 %
Mattel Inc MAT 14.00 14.07 0.75 13.32 5.11 %
American Eagle Outfitters AEO 19.50 19.96 1.40 18.56 5.06 %
Ciena Corporation CIEN 43.50 43.56 2.16 41.40 5.07 %
Ionis Pharmaceuticals Inc IONS 58.50 58.70 3.00 55.70 5.03 %
Best Buy Co Inc BBY 60.00 60.44 3.30 57.14 5.01 %
Vipshop Holdings Ltd - ADR VIPS 6.50 6.64 0.45 6.19 5.01 %
Workday Inc WDAY 192.50 194.67 11.20 183.47 4.92 %
Avon Products, Inc. AVP 3.00 3.21 0.35 2.86 4.90 %
Noble Corporation PLC NE 3.00 3.08 0.22 2.86 4.90 %
Papa John's Int'l, Inc. PZZA 41.50 41.91 2.35 39.56 4.90 %
United States Steel Corporation X 24.00 24.10 1.21 22.89 4.85 %
American Outdoor Brands Corp AOBC 12.50 12.82 0.90 11.92 4.82 %
Direxion Daily Financial Bear 3X Shares FAZ 9.50 9.51 0.44 9.07 4.80 %
Kohl's Corporation KSS 64.00 64.37 3.30 61.07 4.80 %
Caesars Entertainment Corp CZR 9.00 9.04 0.45 8.59 4.77 %
GrubHub Inc GRUB 79.50 79.98 4.10 75.88 4.77 %
Electronic Arts Inc. EA 95.50 95.92 4.75 91.17 4.75 %
Perrigo Company PLC PRGO 48.50 48.96 2.65 46.31 4.73 %
Arena Pharmaceuticals, Inc. ARNA 50.00 50.27 2.52 47.75 4.71 %
Ctrip.Com International Ltd (ADR) CTRP 32.50 32.79 1.75 31.04 4.70 %
Navistar International Corp NAV 38.00 38.50 2.20 36.30 4.68 %
AURORA CANNABIS INC. ACB 6.50 6.96 0.75 6.21 4.67 %
Direxion Small Cap Bull 3X Shares TNA 67.50 67.89 3.40 64.49 4.67 %
Dollar Tree, Inc. DLTR 97.00 97.09 4.40 92.69 4.65 %
Alcoa Corp AA 30.00 30.17 1.50 28.67 4.64 %
Bausch Health Companies Inc BHC 23.50 23.74 1.28 22.46 4.63 %
Freeport-McMoRan Inc FCX 13.00 13.22 0.79 12.43 4.59 %
Transocean LTD RIG 8.00 8.25 0.60 7.65 4.58 %
Kroger Co KR 28.50 28.52 1.26 27.26 4.55 %
AK Steel Holding Corporation AKS 3.00 3.16 0.29 2.87 4.53 %
Ulta Beauty Inc ULTA 310.00 310.69 14.10 296.59 4.52 %
Shopify Inc (US) SHOP 182.50 183.63 9.00 174.63 4.51 %
Take-Two Interactive Software Inc TTWO 87.00 87.06 3.80 83.26 4.49 %
Dicks Sporting Goods Inc DKS 37.00 37.97 2.55 35.42 4.46 %
Palo Alto Networks Inc PANW 227.50 230.00 12.20 217.80 4.45 %
Twitter Inc TWTR 31.50 31.71 1.54 30.17 4.41 %
Wayfair Inc W 145.00 149.98 11.10 138.88 4.41 %
NVIDIA Corporation NVDA 157.50 159.22 8.35 150.87 4.39 %
Dropbox Inc DBX 23.00 23.45 1.40 22.05 4.31 %
Under Armour Inc UAA 21.50 21.68 1.07 20.61 4.32 %
Continental Resources, Inc. CLR 44.50 44.78 2.10 42.68 4.26 %
Netflix, Inc. NFLX 362.50 363.01 15.35 347.66 4.27 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 16.50 16.62 0.79 15.83 4.23 %
BlackBerry Ltd BB 8.50 8.62 0.46 8.16 4.17 %
Burlington Stores Inc BURL 162.50 164.20 8.20 156.00 4.17 %
Devon Energy Corp DVN 29.50 29.65 1.33 28.32 4.17 %
Immunomedics, Inc. IMMU 14.50 14.92 1.00 13.92 4.17 %
Lululemon Athletica inc. LULU 149.00 149.21 6.15 143.06 4.15 %
Wynn Resorts, Limited WYNN 131.00 131.77 6.00 125.77 4.16 %
Direxion Daily Financial Bull 3X Shares FAS 62.50 62.60 2.58 60.02 4.13 %
CarMax, Inc KMX 60.50 60.55 2.45 58.10 4.13 %
Hess Corp. HES 57.00 57.17 2.41 54.76 4.09 %
Toll Brothers Inc TOL 37.50 37.68 1.65 36.03 4.08 %
Align Technology, Inc. ALGN 252.50 253.93 11.30 242.63 4.07 %
Apache Corporation APA 33.00 33.49 1.78 31.71 4.07 %
NetEase Inc (ADR) NTES 222.50 222.65 8.80 213.85 4.04 %
Tiffany & Co. TIF 92.50 92.71 3.80 88.91 4.04 %
Western Digital Corp WDC 49.00 49.49 2.39 47.10 4.03 %
AMC Entertainment Holdings Inc AMC 13.50 13.88 0.90 12.98 4.01 %
salesforce.com, inc. CRM 160.00 161.28 7.45 153.83 4.01 %
Marvell Technology Group Ltd. MRVL 19.50 19.64 0.89 18.75 3.97 %
Cyberark Software Ltd CYBR 105.00 105.91 4.90 101.01 3.95 %
Tableau Software Inc DATA 132.00 132.89 5.90 126.99 3.95 %
General Electric Company GE 10.00 10.17 0.55 9.62 3.95 %
Under Armour, Inc. UA 19.50 19.66 0.90 18.76 3.94 %
First Solar, Inc. FSLR 53.50 53.73 2.25 51.48 3.92 %
Mylan NV MYL 31.00 31.27 1.44 29.83 3.92 %
Target Corporation TGT 72.00 72.25 2.97 69.28 3.93 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.00 9.12 0.46 8.66 3.93 %
DISH Network Corp DISH 32.50 32.83 1.55 31.28 3.90 %
Yandex NV YNDX 33.50 33.69 1.45 32.24 3.91 %
Spotify Technology SA SPOT 150.00 151.18 6.80 144.38 3.89 %
Capri Holdings Ltd CPRI 43.50 43.83 1.95 41.88 3.87 %
United Rentals, Inc. URI 136.00 136.85 5.90 130.95 3.86 %
Cirrus Logic, Inc. CRUS 39.50 39.79 1.75 38.04 3.84 %
ArcelorMittal SA (ADR) MT 23.00 23.28 1.13 22.15 3.84 %
CF Industries Holdings, Inc. CF 44.00 44.08 1.70 42.38 3.82 %
Infinera Corp. INFN 5.00 5.27 0.45 4.82 3.81 %
Booking Holdings Inc BKNG 1,910.00 1,910.52 70.20 1,840.32 3.79 %
Edwards Lifesciences Corp EW 170.00 172.50 8.70 163.80 3.79 %
Monster Beverage Corp MNST 58.00 58.44 2.55 55.89 3.78 %
Activision Blizzard, Inc. ATVI 41.50 41.51 1.51 40.00 3.76 %
Skechers USA Inc SKX 33.50 33.79 1.50 32.29 3.75 %
Synaptics, Incorporated SYNA 41.00 41.42 1.90 39.52 3.74 %
Teck Resources Ltd (USA) TECK 23.50 23.75 1.10 22.65 3.75 %
VMware, Inc. VMW 172.50 173.38 7.10 166.28 3.74 %
ProShares Trust UPRO 47.00 47.41 2.10 45.31 3.73 %
Zynga Inc ZNGA 5.00 5.02 0.20 4.82 3.73 %
Cree, Inc. CREE 52.50 52.54 1.92 50.62 3.71 %
Barrick Gold Corp (USA) GOLD 13.00 13.04 0.50 12.54 3.71 %
Pioneer Natural Resources PXD 142.00 142.15 5.20 136.95 3.69 %
Yelp Inc YELP 38.00 38.54 1.89 36.65 3.68 %
Anheuser Busch Inbev NV (ADR) BUD 75.00 75.05 2.69 72.36 3.66 %
Bed Bath & Beyond Inc. BBBY 16.50 16.84 0.92 15.92 3.64 %
Tripadvisor Inc TRIP 54.50 54.94 2.35 52.59 3.63 %
ServiceNow Inc NOW 235.00 235.03 8.20 226.83 3.60 %
Arista Networks Inc ANET 272.50 274.97 11.90 263.07 3.58 %
Chemours Co CC 39.00 39.21 1.55 37.66 3.56 %
HollyFrontier Corp HFC 55.50 55.55 1.95 53.60 3.54 %
American Airlines Group Inc AAL 35.00 35.48 1.67 33.81 3.52 %
Biogen Inc BIIB 325.00 325.34 11.40 313.94 3.52 %
iShares MSCI Brazil Index (ETF) EWZ 44.00 44.15 1.65 42.50 3.53 %
EOG Resources Inc EOG 95.50 95.53 3.25 92.28 3.49 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 30.50 30.63 1.16 29.47 3.50 %
D. R. Horton Inc DHI 40.50 40.84 1.70 39.14 3.47 %
AutoZone, Inc. AZO 910.00 911.55 32.00 879.55 3.46 %
GoPro Inc GPRO 6.00 6.21 0.41 5.80 3.45 %
Illumina, Inc. ILMN 300.00 301.04 11.00 290.04 3.43 %
Alexion Pharmaceuticals, Inc. ALXN 129.00 129.73 5.00 124.73 3.42 %
Anadarko Petroleum Corporation APC 43.50 43.70 1.64 42.06 3.42 %
Jabil Inc JBL 29.00 29.19 1.15 28.04 3.42 %
Cheniere Energy, Inc. LNG 65.00 65.15 2.29 62.86 3.40 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 17.00 17.25 0.81 16.44 3.41 %
Adobe Inc ADBE 257.50 258.82 9.75 249.07 3.38 %
FedEx Corporation FDX 180.00 180.45 6.35 174.10 3.39 %
Lowe's Companies, Inc. LOW 106.00 106.27 3.75 102.52 3.39 %
Vale SA (ADR) VALE 12.00 12.50 0.89 11.61 3.36 %
Zillow Group, Inc. Class C Z 43.00 44.35 2.75 41.60 3.37 %
21Vianet Group Inc VNET 9.00 9.41 0.70 8.71 3.33 %
FireEye Inc FEYE 16.50 16.88 0.91 15.97 3.32 %
Ralph Lauren Corp RL 127.00 127.12 4.20 122.92 3.32 %
Campbell Soup Company CPB 32.00 32.83 1.85 30.98 3.29 %
Fluor Corporation (NEW) FLR 38.00 38.39 1.60 36.79 3.29 %
Mosaic Co MOS 32.00 32.30 1.31 30.99 3.26 %
Dollar General Corp. DG 118.00 118.39 4.10 114.29 3.25 %
NRG Energy Inc NRG 42.00 42.23 1.55 40.68 3.24 %
NetApp Inc. NTAP 66.00 66.02 2.10 63.92 3.25 %
Vertex Pharmaceuticals Incorporated VRTX 185.00 185.77 6.60 179.17 3.25 %
Broadcom Inc AVGO 275.00 276.50 10.10 266.40 3.23 %
Nike Inc NKE 84.50 84.76 2.91 81.85 3.24 %
Seagate Technology PLC STX 47.00 47.01 1.48 45.53 3.23 %
Xilinx, Inc. XLNX 122.00 122.75 4.50 118.25 3.17 %
Applied Materials, Inc. AMAT 39.00 39.43 1.62 37.81 3.15 %
Chipotle Mexican Grill, Inc. CMG 600.00 600.01 18.30 581.71 3.14 %
Baidu Inc (ADR) BIDU 165.00 167.21 7.20 160.01 3.12 %
Allergan plc AGN 136.00 136.70 4.75 131.95 3.07 %
Marathon Oil Corporation MRO 16.50 16.89 0.88 16.01 3.06 %
Flex Ltd FLEX 10.50 10.60 0.41 10.19 3.04 %
Xunlei Ltd XNET 3.50 4.00 0.60 3.40 3.04 %
Amazon.com, Inc. AMZN 1,630.00 1,631.19 48.80 1,582.39 3.01 %
Cameco Corp (USA) CCJ 12.00 12.25 0.60 11.65 3.00 %
Lam Research Corporation LRCX 177.50 179.16 6.85 172.31 3.01 %
Ferrari NV RACE 126.00 126.02 3.70 122.32 3.01 %
Arconic Inc ARNC 18.00 18.29 0.81 17.48 2.97 %
MGM Resorts International MGM 27.50 27.70 1.00 26.70 2.98 %
Cabot Oil & Gas Corporation COG 24.00 24.26 0.95 23.31 2.96 %
AbbVie Inc ABBV 80.00 80.01 2.29 77.72 2.93 %
Caterpillar Inc. CAT 138.00 138.66 4.60 134.06 2.94 %
Schlumberger Limited. SLB 44.00 44.37 1.62 42.75 2.92 %
Dave & Buster's Entertainment Inc PLAY 50.50 50.73 1.65 49.08 2.89 %
Hecla Mining Company HL 2.50 2.59 0.16 2.43 2.88 %
ProShares Short VIX Short-Term Futures ETF SVXY 51.50 51.74 1.68 50.06 2.88 %
Symantec Corporation SYMC 22.50 22.66 0.79 21.87 2.88 %
United Continental Holdings Inc UAL 89.00 89.43 2.92 86.51 2.88 %
Alibaba Group Holding Ltd BABA 175.00 176.94 6.80 170.14 2.86 %
VanEck Vectors Gold Miners ETF GDX 23.00 23.06 0.70 22.36 2.86 %
Tractor Supply Company TSCO 96.00 96.03 2.70 93.33 2.86 %
Olin Corporation OLN 26.00 26.33 1.05 25.28 2.85 %
Fiat Chrysler Automobiles NV FCAU 14.50 14.80 0.70 14.10 2.84 %
AmerisourceBergen Corp. ABC 85.50 85.66 2.50 83.16 2.81 %
Nucor Corporation NUE 61.00 61.19 1.86 59.33 2.81 %
Market Vectors Junior Gold Miners ETF GDXJ 33.50 33.86 1.27 32.59 2.79 %
Marathon Petroleum Corp MPC 64.50 64.99 2.24 62.75 2.79 %
NXP Semiconductors NV NXPI 94.00 94.50 3.05 91.45 2.79 %
Regeneron Pharmaceuticals Inc REGN 420.00 422.39 13.80 408.59 2.79 %
Market Vectors Semiconductor ETF SMH 104.00 104.18 3.00 101.18 2.79 %
Valero Energy Corporation VLO 85.00 85.33 2.64 82.69 2.79 %
SPDR S&P Biotech (ETF) XBI 85.50 85.74 2.56 83.18 2.79 %
Carnival Corp CCL 58.50 58.83 1.90 56.93 2.76 %
CVS Health Corp CVS 61.50 61.98 2.14 59.84 2.77 %
Paypal Holdings Inc PYPL 95.50 95.98 3.05 92.93 2.77 %
Charles Schwab Corp SCHW 46.00 46.16 1.40 44.76 2.77 %
Halliburton Company HAL 31.00 31.31 1.14 30.17 2.75 %
Plug Power Inc PLUG 1.50 1.79 0.33 1.46 2.74 %
Southwest Airlines Co LUV 53.50 53.63 1.55 52.08 2.73 %
Skyworks Solutions Inc SWKS 82.00 82.42 2.60 79.82 2.73 %
Citigroup Inc C 64.00 64.15 1.84 62.31 2.71 %
Intuitive Surgical, Inc. ISRG 550.00 551.70 16.20 535.50 2.71 %
Marriott International Inc MAR 128.00 128.84 4.20 124.64 2.70 %
Cal-Maine Foods Inc CALM 44.50 44.64 1.30 43.34 2.68 %
Capital One Financial Corp. COF 81.00 81.20 2.31 78.89 2.67 %
Market Vectors Oil Services ETF OIH 17.00 17.30 0.74 16.56 2.66 %
Plains All American Pipeline, L.P. PAA 23.50 23.69 0.80 22.89 2.66 %
Hasbro, Inc. HAS 85.50 85.99 2.70 83.29 2.65 %
Boeing Co BA 422.50 424.02 12.40 411.62 2.64 %
Tata Motors Limited (ADR) TTM 12.00 12.39 0.70 11.69 2.65 %
Akamai Technologies, Inc. AKAM 69.50 69.88 2.15 67.73 2.61 %
Charter Communications Inc CHTR 347.50 349.97 11.20 338.77 2.58 %
McKesson Corporation MCK 131.00 131.50 3.80 127.70 2.58 %
Facebook Inc FB 160.00 161.84 5.85 155.99 2.57 %
TD Ameritrade Holding Corp. AMTD 56.50 56.99 1.90 55.09 2.56 %
Google Inc. GOOG 1,110.00 1,110.63 28.40 1,082.23 2.57 %
Texas Instruments Incorporated TXN 107.00 107.30 2.98 104.32 2.57 %
Alphabet Inc GOOGL 1,115.00 1,116.69 29.50 1,087.19 2.56 %
Apollo Global Management LLC APO 29.00 29.18 0.90 28.28 2.55 %
YPF SA (ADR) YPF 14.50 14.94 0.80 14.14 2.55 %
Deere & Company DE 165.00 165.97 5.05 160.92 2.54 %
International Paper Co IP 46.50 46.73 1.38 45.35 2.54 %
Las Vegas Sands Corp. LVS 61.00 61.61 2.11 59.50 2.52 %
Trinity Industries Inc TRN 24.00 24.36 0.95 23.41 2.52 %
ProShares VIX Mid-Term Futures ETF VIXM 21.50 21.67 0.70 20.97 2.53 %
ProShares Ultra S&P500 (ETF) SSO 114.50 114.62 2.93 111.69 2.52 %
Wheaton Precious Metals Corp WPM 22.00 22.39 0.93 21.46 2.52 %
Apple Inc. AAPL 172.50 172.97 4.65 168.32 2.48 %
Cigna Corp CI 192.50 193.77 5.95 187.82 2.49 %
Goldman Sachs Group Inc GS 195.00 196.00 5.75 190.25 2.50 %
W W Grainger Inc GWW 310.00 312.31 9.80 302.51 2.48 %
Herbalife Nutrition Ltd HLF 56.00 56.48 1.83 54.65 2.47 %
Altaba Inc AABA 71.50 71.72 1.93 69.79 2.45 %
Yamana Gold Inc. (USA) AUY 2.50 2.68 0.24 2.44 2.46 %
Harley-Davidson Inc HOG 37.00 37.10 0.99 36.11 2.46 %
ONEOK, Inc. OKE 67.50 67.87 2.00 65.87 2.47 %
Metlife Inc MET 44.50 44.74 1.31 43.43 2.46 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 44.00 44.13 1.18 42.95 2.44 %
KKR & Co Inc KKR 23.00 23.35 0.90 22.45 2.45 %
Wells Fargo & Co WFC 49.00 49.02 1.20 47.82 2.46 %
Oracle Corporation ORCL 52.00 52.49 1.73 50.76 2.44 %
Deutsche Bank AG (USA) DB 8.00 8.64 0.83 7.81 2.43 %
E*TRADE Financial Corp ETFC 48.50 48.89 1.54 47.35 2.43 %
Newmont Mining Corp NEM 36.00 36.48 1.33 35.15 2.42 %
PulteGroup, Inc. PHM 27.50 27.99 1.14 26.85 2.42 %
Stanley Black & Decker, Inc. SWK 138.00 138.93 4.20 134.73 2.43 %
Accenture Plc ACN 160.00 161.53 5.30 156.23 2.41 %
ConocoPhillips COP 69.00 69.97 2.59 67.38 2.40 %
Royal Caribbean Cruises Ltd RCL 120.00 120.93 3.75 117.18 2.41 %
Comcast Corporation CMCSA 38.50 38.60 1.00 37.60 2.39 %
Boston Scientific Corporation BSX 40.50 40.53 0.97 39.56 2.38 %
Blackstone Group LP BX 33.50 33.67 0.95 32.72 2.38 %
MannKind Corporation MNKD 1.50 1.55 0.09 1.46 2.39 %
Morgan Stanley MS 41.00 41.78 1.74 40.04 2.38 %
Sony Corp (ADR) SNE 47.50 47.89 1.50 46.39 2.39 %
Costco Wholesale Corporation COST 215.00 216.30 6.30 210.00 2.38 %
PNC Financial Services Group Inc PNC 124.00 124.17 3.05 121.12 2.38 %
Phillips 66 PSX 97.00 97.34 2.60 94.74 2.39 %
Expedia Group Inc EXPE 126.00 126.98 3.90 123.08 2.37 %
General Dynamics Corporation GD 172.50 172.53 4.00 168.53 2.36 %
Viacom, Inc. VIAB 29.00 29.18 0.85 28.33 2.36 %
CBS Corporation CBS 51.50 51.68 1.36 50.32 2.34 %
Finisar Corporation FNSR 24.00 24.20 0.75 23.45 2.35 %
Intel Corporation INTC 52.00 52.50 1.69 50.81 2.34 %
Kansas City Southern KSU 111.00 111.35 2.90 108.45 2.35 %
National-Oilwell Varco, Inc. NOV 28.00 28.48 1.12 27.36 2.34 %
Constellation Brands, Inc. STZ 167.50 169.06 5.40 163.66 2.35 %
Synchrony Financial SYF 31.50 31.88 1.10 30.78 2.34 %
SPDR S&P Metals and Mining (ETF) XME 31.50 31.78 1.00 30.78 2.34 %
Amgen, Inc. AMGN 185.00 187.49 6.70 180.79 2.33 %
Goodyear Tire & Rubber Co GT 19.00 19.37 0.80 18.57 2.32 %
Ford Motor Company F 8.50 8.71 0.40 8.31 2.29 %
Nutrien Ltd. NTR 54.00 54.19 1.40 52.79 2.29 %
Cardinal Health Inc CAH 54.50 54.89 1.60 53.29 2.27 %
Cboe Global Markets Inc CBOE 96.50 96.51 2.15 94.36 2.27 %
Cummins Inc. CMI 155.00 155.46 3.90 151.56 2.27 %
Bank of America Corp BAC 29.00 29.07 0.71 28.36 2.26 %
Delta Air Lines, Inc. DAL 51.00 51.52 1.65 49.87 2.27 %
Whirlpool Corporation WHR 145.00 145.58 3.80 141.78 2.27 %
Norfolk Southern Corp. NSC 182.50 183.37 4.90 178.47 2.26 %
Northrop Grumman Corporation NOC 287.50 288.68 7.50 281.18 2.25 %
Zoetis Inc ZTS 94.50 94.62 2.20 92.42 2.25 %
Humana Inc HUM 307.50 309.62 8.80 300.82 2.22 %
eBay Inc EBAY 37.00 37.49 1.29 36.20 2.21 %
QUALCOMM, Inc. QCOM 53.00 53.12 1.27 51.85 2.22 %
DowDuPont Inc DWDP 54.50 54.96 1.63 53.33 2.19 %
Bank of New York Mellon Corp BK 53.00 53.22 1.35 51.87 2.18 %
iShares NASDAQ Biotechnology Index (ETF) IBB 110.50 110.74 2.60 108.14 2.18 %
PPG Industries, Inc. PPG 111.00 111.43 2.80 108.63 2.18 %
HCA Healthcare Inc HCA 144.00 144.05 3.10 140.95 2.16 %
Altria Group Inc MO 51.50 51.51 1.10 50.41 2.16 %
Tapestry Inc TPR 35.00 35.46 1.20 34.26 2.16 %
Coty Inc COTY 11.00 11.28 0.51 10.77 2.14 %
Discover Financial Services DFS 71.00 71.46 1.95 69.51 2.14 %
Starbucks Corporation SBUX 71.00 71.30 1.79 69.51 2.14 %
Bristol-Myers Squibb Co BMY 50.00 50.98 2.02 48.96 2.12 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.50 44.66 1.08 43.58 2.12 %
United States Oil Fund LP (ETF) USO 11.50 11.94 0.68 11.26 2.13 %
Energy Transfer LP ET 15.00 15.37 0.68 14.69 2.11 %
F5 Networks, Inc. FFIV 170.00 172.08 5.60 166.48 2.11 %
Abbott Laboratories ABT 76.00 76.12 1.68 74.44 2.10 %
Mastercard Inc MA 222.50 223.34 5.40 217.94 2.09 %
Market Vectors Russia ETF RSX 20.50 20.72 0.64 20.08 2.09 %
Walgreens Boots Alliance Inc WBA 70.00 70.45 1.88 68.57 2.09 %
Gilead Sciences, Inc. GILD 65.50 65.75 1.58 64.17 2.07 %
T. Rowe Price Group Inc TROW 98.00 98.06 2.05 96.01 2.07 %
Tyson Foods, Inc. TSN 63.00 63.32 1.60 61.72 2.07 %
Equifax Inc. EFX 110.00 110.78 3.00 107.78 2.06 %
Chevron Corporation CVX 119.00 119.39 2.76 116.63 2.03 %
Juniper Networks, Inc. JNPR 27.50 27.61 0.66 26.95 2.04 %
KeyCorp KEY 17.50 17.64 0.49 17.15 2.04 %
Kinross Gold Corporation (USA) KGC 3.50 3.63 0.20 3.43 2.04 %
MBIA Inc. MBI 9.50 9.98 0.67 9.31 2.04 %
Southwestern Energy Company SWN 4.00 4.25 0.33 3.92 2.04 %
SPDR S&P Retail (ETF) XRT 45.00 45.16 1.06 44.10 2.04 %
LyondellBasell Industries NV LYB 89.00 89.13 1.90 87.23 2.03 %
CSX Corporation CSX 73.00 73.30 1.74 71.56 2.01 %
Cognizant Technology Solutions Corp CTSH 72.00 72.38 1.80 70.58 2.01 %
VF Corp VFC 86.00 86.50 2.20 84.30 2.02 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 26.00 26.45 0.96 25.49 2.00 %
American Express Company AXP 107.00 107.43 2.53 104.90 2.00 %
Union Pacific Corporation UNP 170.00 170.06 3.40 166.66 2.00 %
United Technologies Corporation UTX 127.00 127.76 3.25 124.51 2.00 %
Celgene Corporation CELG 89.00 89.14 1.87 87.27 1.98 %
Microsoft Corporation MSFT 110.00 110.97 3.10 107.87 1.98 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.05 0.88 42.17 1.97 %
Cisco Systems, Inc. CSCO 50.00 50.11 1.07 49.04 1.96 %
Fortive Corp FTV 81.00 81.35 1.90 79.45 1.95 %
JPMorgan Chase & Co. JPM 104.00 105.00 3.00 102.00 1.96 %
Philip Morris International Inc. PM 87.00 87.15 1.82 85.33 1.96 %
Baxter International Inc BAX 74.50 74.69 1.61 73.08 1.94 %
Goldcorp Inc. (USA) GG 11.00 11.12 0.33 10.79 1.95 %
Walt Disney Co DIS 115.00 115.25 2.41 112.84 1.91 %
HP Inc HPQ 23.00 23.73 1.16 22.57 1.91 %
Illinois Tool Works Inc. ITW 144.00 144.81 3.50 141.31 1.90 %
AT&T Inc. T 31.00 31.15 0.73 30.42 1.91 %
General Motors Company GM 39.50 39.98 1.21 38.77 1.88 %
Visa Inc V 145.00 145.86 3.55 142.31 1.89 %
Home Depot Inc HD 190.00 192.40 5.90 186.50 1.88 %
HSBC Holdings plc (ADR) HSBC 40.50 40.72 0.96 39.76 1.86 %
Sherwin-Williams Co SHW 437.50 439.75 10.20 429.55 1.85 %
Molson Coors Brewing Co TAP 61.50 61.93 1.55 60.38 1.85 %
American Tower Corp AMT 175.00 176.63 4.80 171.83 1.84 %
Hershey Co HSY 110.00 110.22 2.21 108.01 1.84 %
BlackRock, Inc. BLK 435.00 436.72 9.50 427.22 1.82 %
Colgate-Palmolive Company CL 66.50 66.89 1.58 65.31 1.82 %
SPDR KBW Regional Banking (ETF) KRE 57.00 57.02 1.04 55.98 1.82 %
Mondelez International Inc MDLZ 47.50 47.72 1.07 46.65 1.82 %
iShares MSCI Germany Index Fund (ETF) EWG 27.00 27.02 0.50 26.52 1.81 %
International Business Machines Corp. IBM 139.00 139.26 2.72 136.54 1.80 %
Kimberly Clark Corp KMB 119.00 119.09 2.20 116.89 1.81 %
Walmart Inc WMT 99.50 99.54 1.81 97.73 1.81 %
Analog Devices, Inc. ADI 105.00 105.90 2.75 103.15 1.79 %
Raytheon Company RTN 185.00 186.59 4.85 181.74 1.79 %
Weyerhaeuser Co WY 26.00 26.09 0.55 25.54 1.80 %
ProShares UltraShort S&P500 (ETF) SDS 34.00 34.41 1.01 33.41 1.78 %
UnitedHealth Group Inc UNH 265.00 267.09 6.75 260.34 1.79 %
iShares Dow Jones US Home Const. (ETF) ITB 35.50 35.88 1.00 34.88 1.78 %
Enterprise Products Partners L.P. EPD 28.00 28.07 0.55 27.52 1.76 %
Corning Incorporated GLW 34.50 34.85 0.95 33.90 1.77 %
Exxon Mobil Corporation XOM 78.00 78.41 1.76 76.65 1.76 %
Dover Corp DOV 92.00 92.33 1.90 90.43 1.74 %
Emerson Electric Co. EMR 68.00 68.54 1.70 66.84 1.74 %
UltraShort Lehman 20+ Trsy ProShares TBT 35.00 35.06 0.66 34.40 1.74 %
Anthem Inc ANTM 315.00 316.78 7.10 309.68 1.72 %
Centurylink Inc CTL 13.00 13.43 0.65 12.78 1.72 %
iShares MSCI Italy Index (ETF) EWI 26.50 26.60 0.55 26.05 1.73 %
3M Co MMM 207.50 209.38 5.40 203.98 1.73 %
Livevol Forward Russell 2000 Index RUT 1,585.00 1,587.81 29.80 1,558.01 1.73 %
U.S. Bancorp USB 51.00 51.28 1.15 50.13 1.74 %
AFLAC Incorporated AFL 48.50 48.75 1.06 47.69 1.70 %
Vodafone Group Plc (ADR) VOD 18.00 18.45 0.75 17.70 1.69 %
Berkshire Hathaway Inc. class B B 200.00 201.89 5.20 196.69 1.68 %
CME Group Inc CME 177.50 178.06 3.50 174.56 1.68 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 172.00 172.89 3.74 169.15 1.68 %
Yum! Brands, Inc. YUM 95.00 95.38 1.96 93.42 1.69 %
iShares Russell 2000 Index (ETF) IWM 158.00 158.16 2.77 155.39 1.68 %
Suncor Energy Inc. (USA) SU 34.00 34.20 0.76 33.44 1.67 %
Hormel Foods Corp HRL 42.50 42.91 1.10 41.80 1.66 %
Kinder Morgan Inc KMI 19.00 19.32 0.63 18.69 1.66 %
Medtronic PLC MDT 93.50 93.75 1.77 91.98 1.65 %
Royal Dutch Shell plc (ADR) A 62.50 62.68 1.20 61.48 1.66 %
Occidental Petroleum Corporation OXY 65.50 65.93 1.49 64.44 1.64 %
Pfizer Inc. PFE 42.50 42.97 1.15 41.82 1.64 %
Procter & Gamble Co PG 100.00 100.25 1.86 98.39 1.64 %
Clorox Co CLX 157.50 159.59 4.60 154.99 1.62 %
Lockheed Martin Corporation LMT 305.00 307.13 7.00 300.13 1.62 %
T-Mobile Us Inc TMUS 73.00 73.20 1.36 71.84 1.61 %
Technology Select Sector SPDR Fund XLK 70.50 70.63 1.25 69.38 1.61 %
Consumer Discretionary SPDR (ETF) XLY 111.00 111.11 1.88 109.23 1.62 %
iShares MSCI South Korea Index Fund(ETF) EWY 64.00 64.49 1.49 63.00 1.59 %
Honeywell International Inc. HON 152.50 153.21 3.10 150.11 1.59 %
Hewlett Packard Enterprise Co HPE 16.00 16.31 0.56 15.75 1.59 %
American International Group Inc AIG 42.00 42.87 1.52 41.35 1.57 %
SPDR S&P Homebuilders (ETF) XHB 39.00 39.21 0.81 38.40 1.56 %
BP plc (ADR) BP 42.00 42.46 1.10 41.36 1.55 %
SPDR EURO STOXX 50 ETF FEZ 36.00 36.03 0.58 35.45 1.55 %
United Parcel Service, Inc. UPS 110.00 110.35 2.02 108.33 1.54 %
Sirius XM Holdings Inc SIRI 6.00 6.06 0.15 5.91 1.52 %
Archer Daniels Midland Co ADM 42.00 42.49 1.10 41.39 1.47 %
Mcdonald's Corp MCD 182.50 183.10 3.25 179.85 1.47 %
Energy Select Sector SPDR (ETF) XLE 65.00 65.77 1.72 64.05 1.48 %
Consolidated Edison, Inc. ED 82.00 82.11 1.30 80.81 1.47 %
SYSCO Corporation SYY 67.00 67.33 1.30 66.03 1.47 %
Automatic Data Processing ADP 152.50 153.18 2.85 150.33 1.44 %
iShares MSCI EAFE Index Fund (ETF) EFA 64.00 64.12 1.03 63.09 1.44 %
Johnson & Johnson JNJ 136.00 136.56 2.50 134.06 1.45 %
S&P 100 Index RTH OEX 1,225.00 1,225.06 17.50 1,207.56 1.44 %
Verizon Communications Inc. VZ 56.00 56.92 1.72 55.20 1.45 %
Industrial Select Sector SPDR Fund XLI 76.00 76.21 1.29 74.92 1.44 %
SPDR Dow Jones Industrial Average ETF DIA 260.00 260.15 3.80 256.35 1.42 %
Health Care SPDR (ETF) XLV 92.50 92.55 1.34 91.21 1.41 %
Eaton Corporation PLC ETN 80.50 80.79 1.40 79.39 1.40 %
MSCI Emerging Markets Index Option MXEF 1,050.00 1,058.65 23.10 1,035.55 1.40 %
Standard & Poors 500 Index SPX 2,790.00 2,792.67 40.90 2,751.77 1.39 %
S&P Global Inc SPGI 200.00 201.89 4.60 197.29 1.37 %
S&P 100 Index (European Style) XEO 1,225.00 1,225.06 16.70 1,208.36 1.38 %
WisdomTree Japan Total Dividend DXJ 50.50 50.98 1.16 49.82 1.36 %
Merck & Co., Inc. MRK 80.50 80.74 1.32 79.42 1.36 %
S&P 500 Mini-SPX Options Index XSP 279.00 279.27 4.02 275.25 1.36 %
Global X FTSE Greece 20 ETF GREK 7.50 7.60 0.20 7.40 1.35 %
Materials Select Sector SPDR XLB 55.50 55.76 1.00 54.76 1.35 %
Becton Dickinson and Co BDX 247.50 249.64 5.40 244.24 1.33 %
SPDR S&P 500 ETF Trust SPY 279.00 279.15 3.77 275.38 1.31 %
Vanguard Emerging Markets Stock Index Fd VWO 41.50 41.86 0.90 40.96 1.32 %
iShares MSCI India ETF INDA 32.00 32.44 0.85 31.59 1.30 %
GlaxoSmithKline plc (ADR) GSK 40.00 40.55 1.05 39.50 1.27 %
Williams Companies Inc WMB 27.00 27.11 0.45 26.66 1.28 %
Hartford Financial Services Group Inc HIG 48.50 48.90 1.00 47.90 1.25 %
Ecolab Inc. ECL 165.00 167.00 4.00 163.00 1.23 %
iShares MSCI Japan ETF EWJ 54.50 54.70 0.85 53.85 1.21 %
Southern Co SO 50.00 50.36 0.96 49.40 1.21 %
The Coca-Cola Co KO 45.00 45.29 0.81 44.48 1.17 %
Utilities SPDR (ETF) XLU 57.00 57.05 0.69 56.36 1.14 %
Genuine Parts Company GPC 110.00 110.79 2.00 108.79 1.11 %
WisdomTree Europe Hedged Equity Fund HEDJ 62.00 62.38 1.05 61.33 1.09 %
Financial Select Sector SPDR Fund XLF 26.00 26.45 0.73 25.72 1.09 %
iShares US Real Estate ETF IYR 84.50 84.99 1.39 83.60 1.08 %
SPDR S&P MidCap 400 ETF MDY 350.00 352.23 5.80 346.43 1.03 %
SPDR Gold Trust (ETF) GLD 125.00 125.51 1.76 123.75 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.