Out of the Money Covered Calls for 03/29/2019 - 33 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 %
Weight Watchers International, Inc. WTW 30.00 29.55 2.80 10.47 % 12.15 %
APHRIA INC APHA 10.50 10.15 0.90 9.73 % 13.48 %
Cronos Group Inc. CRON 22.00 21.92 1.91 9.55 % 9.95 %
Tandem Diabetes Care Inc TNDM 48.50 48.31 4.20 9.52 % 9.95 %
Amarin Corporation plc (ADR) AMRN 20.00 19.87 1.72 9.48 % 10.19 %
Sarepta Therapeutics Inc SRPT 141.00 140.02 11.90 9.29 % 10.05 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 23.50 23.10 1.95 9.22 % 11.11 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 53.00 52.83 4.40 9.09 % 9.44 %
Tilray Inc TLRY 79.00 78.90 6.40 8.83 % 8.97 %
Stitch Fix Inc SFIX 27.00 26.67 2.15 8.77 % 10.11 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 12.50 12.36 0.98 8.61 % 9.84 %
Intercept Pharmaceuticals Inc ICPT 93.50 93.28 7.30 8.49 % 8.75 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 34.00 33.89 2.65 8.48 % 8.83 %
Mallinckrodt PLC MNK 21.50 21.49 1.65 8.32 % 8.37 %
Endo International PLC ENDP 10.50 10.50 0.80 8.25 % 8.25 %
HUYA Inc - ADR HUYA 24.00 23.75 1.80 8.20 % 9.34 %
Puma Biotechnology Inc PBYI 27.00 26.67 2.00 8.11 % 9.44 %
Xunlei Ltd XNET 4.00 4.00 0.30 8.12 % 8.20 %
New Age Beverages Corp NBEV 6.50 6.14 0.45 7.91 % 14.24 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 22.50 22.13 1.61 7.85 % 9.65 %
AURORA CANNABIS INC. ACB 7.00 6.96 0.50 7.74 % 8.36 %
RH RH 147.00 146.70 10.50 7.71 % 7.93 %
Akorn, Inc. AKRX 4.50 4.21 0.30 7.67 % 15.09 %
Crispr Therapeutics AG CRSP 32.00 31.67 2.20 7.47 % 8.59 %
PG&E Corporation PCG 19.00 18.76 1.30 7.45 % 8.82 %
Blue Apron Holdings Inc APRN 1.50 1.45 0.10 7.41 % 11.11 %
Fossil Group Inc FOSL 16.00 15.94 1.10 7.41 % 7.82 %
3D Systems Corporation DDD 14.00 13.85 0.95 7.36 % 8.53 %
Geron Corporation GERN 1.50 1.46 0.10 7.35 % 10.29 %
Canopy Growth Corporation CGC 45.00 44.54 3.00 7.22 % 8.33 %
Stamps.com Inc. STMP 85.00 83.67 5.60 7.17 % 8.88 %
Tenet Healthcare Corp THC 24.50 24.15 1.60 7.10 % 8.65 %
Momo Inc (ADR) MOMO 33.50 33.14 2.15 6.94 % 8.10 %
Direxion Daily Gold Miners Bear 3X Shares DUST 17.50 17.07 1.10 6.89 % 9.58 %
Weibo Corp (ADR) WB 68.50 68.48 4.40 6.87 % 6.90 %
ACADIA Pharmaceuticals Inc. ACAD 23.00 22.93 1.45 6.75 % 7.08 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 42.50 42.11 2.66 6.74 % 7.73 %
Weatherford International plc WFT 1.00 0.80 0.05 6.70 % 33.94 %
Foot Locker, Inc. FL 60.00 59.65 3.70 6.61 % 7.24 %
Abercrombie & Fitch Co. ANF 21.00 20.63 1.27 6.56 % 8.47 %
Fitbit Inc FIT 7.00 6.70 0.41 6.52 % 11.29 %
Dillard's, Inc. DDS 66.00 65.57 4.00 6.50 % 7.20 %
PTC Therapeutics, Inc. PTCT 33.00 32.93 2.00 6.47 % 6.69 %
Nutanix Inc NTNX 53.50 53.08 3.20 6.42 % 7.26 %
Ambarella Inc AMBA 41.00 40.76 2.45 6.40 % 7.02 %
Lumber Liquidators Holdings Inc LL 12.00 11.74 0.70 6.34 % 8.70 %
Square Inc SQ 76.50 76.07 4.50 6.29 % 6.89 %
Nektar Therapeutics NKTR 40.50 40.05 2.35 6.23 % 7.43 %
Childrens Place Inc PLCE 92.50 92.17 5.40 6.22 % 6.60 %
YY Inc (ADR) YY 73.50 73.44 4.30 6.22 % 6.31 %
Canadian Solar Inc. CSIQ 24.50 24.34 1.40 6.10 % 6.80 %
JD.Com Inc(ADR) JD 26.00 25.94 1.49 6.09 % 6.34 %
Wayfair Inc W 150.00 149.98 8.60 6.08 % 6.10 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 31.00 30.58 1.75 6.07 % 7.53 %
IQIYI Inc IQ 28.00 27.70 1.58 6.05 % 7.20 %
ProShares UltraShort DJUBS Crude Oil SCO 19.00 18.61 1.05 5.98 % 8.20 %
Advanced Micro Devices, Inc. AMD 24.50 24.36 1.36 5.91 % 6.52 %
Shake Shack Inc SHAK 53.00 52.87 2.95 5.91 % 6.17 %
Tesla Inc TSLA 295.00 294.69 16.45 5.91 % 6.02 %
ProShares VIX Short-Term Futures ETF VIXY 25.50 25.14 1.40 5.90 % 7.41 %
Amicus Therapeutics, Inc. FOLD 12.00 11.74 0.65 5.86 % 8.21 %
Micron Technology, Inc. MU 43.00 42.57 2.35 5.84 % 6.91 %
American Eagle Outfitters AEO 20.00 19.96 1.10 5.83 % 6.04 %
Applied Optoelectronics Inc AAOI 15.50 15.42 0.84 5.76 % 6.31 %
Five Below Inc FIVE 125.00 124.77 6.80 5.76 % 5.96 %
SeaWorld Entertainment Inc SEAS 26.00 25.67 1.40 5.77 % 7.13 %
Twilio Inc TWLO 117.00 116.55 6.35 5.76 % 6.17 %
Splunk Inc SPLK 135.00 134.59 7.30 5.73 % 6.06 %
Dicks Sporting Goods Inc DKS 38.00 37.97 2.05 5.71 % 5.79 %
Direxion Energy Bull 3X Shares ERX 22.50 22.27 1.20 5.70 % 6.79 %
iRobot Corporation IRBT 121.00 120.43 6.50 5.71 % 6.21 %
L Brands Inc LB 27.50 27.06 1.45 5.66 % 7.38 %
Whiting Petroleum Corp WLL 29.50 29.08 1.56 5.67 % 7.19 %
Stratasys Ltd SSYS 28.50 28.05 1.50 5.65 % 7.34 %
Canada Goose Holdings inc. GOOS 55.50 55.46 2.95 5.62 % 5.69 %
Urban Outfitters, Inc. URBN 30.50 30.29 1.60 5.58 % 6.31 %
SAGE Therapeutics Inc SAGE 155.00 154.13 8.10 5.55 % 6.14 %
Navistar International Corp NAV 38.50 38.50 2.00 5.48 % 5.48 %
Autodesk, Inc. ADSK 162.50 161.51 8.35 5.45 % 6.10 %
Ionis Pharmaceuticals Inc IONS 59.00 58.70 3.00 5.39 % 5.92 %
American Outdoor Brands Corp AOBC 13.00 12.82 0.65 5.34 % 6.78 %
AMC Entertainment Holdings Inc AMC 14.00 13.88 0.70 5.31 % 6.22 %
Lumentum Holdings Inc LITE 51.00 50.62 2.55 5.30 % 6.10 %
Immunomedics, Inc. IMMU 15.00 14.92 0.75 5.29 % 5.86 %
Workday Inc WDAY 195.00 194.67 9.80 5.30 % 5.48 %
Best Buy Co Inc BBY 60.50 60.44 3.00 5.22 % 5.33 %
Gap Inc GPS 25.00 24.76 1.23 5.23 % 6.25 %
Vale SA (ADR) VALE 12.50 12.50 0.62 5.22 % 5.22 %
ProShares UltraPro QQQ TQQQ 51.00 50.80 2.50 5.18 % 5.59 %
Papa John's Int'l, Inc. PZZA 42.00 41.91 2.05 5.14 % 5.37 %
GrubHub Inc GRUB 80.00 79.98 3.90 5.13 % 5.15 %
Ultra DJ-AIG Crude Oil ProShares UCO 20.00 19.87 0.97 5.13 % 5.82 %
Eastman Kodak Company KODK 3.50 3.08 0.15 5.12 % 19.45 %
Macy's Inc M 24.50 24.06 1.17 5.11 % 7.03 %
Kohl's Corporation KSS 64.50 64.37 3.10 5.06 % 5.27 %
Gogo Inc GOGO 4.50 4.17 0.20 5.03 % 13.21 %
21Vianet Group Inc VNET 9.50 9.41 0.45 5.02 % 6.03 %
Arena Pharmaceuticals, Inc. ARNA 50.50 50.27 2.37 4.95 % 5.43 %
Dropbox Inc DBX 23.50 23.45 1.10 4.92 % 5.15 %
Electronic Arts Inc. EA 96.00 95.92 4.50 4.92 % 5.01 %
Signet Jewelers Ltd. SIG 27.00 26.80 1.25 4.89 % 5.68 %
Snap Inc SNAP 10.00 9.71 0.45 4.86 % 7.99 %
Direxion Small Cap Bull 3X Shares TNA 68.00 67.89 3.15 4.87 % 5.04 %
Ctrip.Com International Ltd (ADR) CTRP 33.00 32.79 1.50 4.79 % 5.47 %
Palo Alto Networks Inc PANW 230.00 230.00 10.30 4.69 % 4.69 %
Nordstrom, Inc. JWN 44.50 44.02 1.96 4.66 % 5.80 %
Ciena Corporation CIEN 44.00 43.56 1.93 4.64 % 5.69 %
NVIDIA Corporation NVDA 160.00 159.22 7.05 4.63 % 5.15 %
Rent-A-Center Inc RCII 18.50 18.17 0.80 4.61 % 6.51 %
Transocean LTD RIG 8.50 8.25 0.36 4.56 % 7.73 %
Bausch Health Companies Inc BHC 24.00 23.74 1.03 4.54 % 5.68 %
Western Digital Corp WDC 49.50 49.49 2.11 4.45 % 4.47 %
EXACT Sciences Corporation EXAS 93.00 92.02 3.90 4.43 % 5.54 %
Dollar Tree, Inc. DLTR 97.50 97.09 4.10 4.41 % 4.85 %
Burlington Stores Inc BURL 165.00 164.20 6.90 4.39 % 4.90 %
Shopify Inc (US) SHOP 185.00 183.63 7.70 4.38 % 5.16 %
Zillow Group, Inc. Class C Z 45.00 44.35 1.85 4.35 % 5.88 %
Cyberark Software Ltd CYBR 106.00 105.91 4.40 4.33 % 4.42 %
Alcoa Corp AA 30.50 30.17 1.25 4.32 % 5.46 %
Ulta Beauty Inc ULTA 312.50 310.69 12.90 4.33 % 4.94 %
Lululemon Athletica inc. LULU 150.00 149.21 6.15 4.30 % 4.85 %
SunPower Corporation SPWR 7.00 6.54 0.27 4.31 % 11.64 %
Take-Two Interactive Software Inc TTWO 87.50 87.06 3.60 4.31 % 4.84 %
Wynn Resorts, Limited WYNN 132.00 131.77 5.45 4.31 % 4.50 %
J C Penney Company Inc JCP 1.50 1.22 0.05 4.27 % 28.21 %
Perrigo Company PLC PRGO 49.00 48.96 2.00 4.26 % 4.34 %
Tableau Software Inc DATA 133.00 132.89 5.40 4.24 % 4.32 %
Twitter Inc TWTR 32.00 31.71 1.29 4.24 % 5.19 %
Continental Resources, Inc. CLR 45.00 44.78 1.80 4.19 % 4.70 %
Align Technology, Inc. ALGN 255.00 253.93 10.10 4.14 % 4.58 %
Synaptics, Incorporated SYNA 41.50 41.42 1.65 4.15 % 4.35 %
United States Steel Corporation X 24.50 24.10 0.96 4.15 % 5.88 %
Apache Corporation APA 33.50 33.49 1.33 4.14 % 4.17 %
Campbell Soup Company CPB 33.00 32.83 1.30 4.12 % 4.66 %
DISH Network Corp DISH 33.00 32.83 1.30 4.12 % 4.66 %
American Airlines Group Inc AAL 35.50 35.48 1.40 4.11 % 4.17 %
Freeport-McMoRan Inc FCX 13.50 13.22 0.52 4.09 % 6.30 %
Monster Beverage Corp MNST 58.50 58.44 2.30 4.10 % 4.20 %
Bed Bath & Beyond Inc. BBBY 17.00 16.84 0.66 4.08 % 5.07 %
Plug Power Inc PLUG 2.00 1.79 0.07 4.07 % 16.28 %
ProShares Trust UPRO 47.50 47.41 1.85 4.06 % 4.26 %
Edwards Lifesciences Corp EW 172.50 172.50 6.70 4.04 % 4.04 %
Himax Technologies, Inc. (ADR) HIMX 4.00 3.87 0.15 4.03 % 7.53 %
Netflix, Inc. NFLX 365.00 363.01 14.10 4.04 % 4.61 %
United Rentals, Inc. URI 137.00 136.85 5.30 4.03 % 4.14 %
salesforce.com, inc. CRM 162.50 161.28 6.20 4.00 % 4.78 %
Tiffany & Co. TIF 93.00 92.71 3.55 3.98 % 4.31 %
Arista Networks Inc ANET 275.00 274.97 10.50 3.97 % 3.98 %
Tripadvisor Inc TRIP 55.00 54.94 2.10 3.97 % 4.09 %
FireEye Inc FEYE 17.00 16.88 0.64 3.94 % 4.68 %
Infinera Corp. INFN 5.50 5.27 0.20 3.95 % 8.55 %
ArcelorMittal SA (ADR) MT 23.50 23.28 0.88 3.93 % 4.91 %
Capri Holdings Ltd CPRI 44.00 43.83 1.65 3.91 % 4.31 %
Range Resources Corp. RRC 11.00 10.62 0.40 3.91 % 7.63 %
Vipshop Holdings Ltd - ADR VIPS 7.00 6.64 0.25 3.91 % 9.55 %
Target Corporation TGT 72.50 72.25 2.70 3.88 % 4.24 %
Hess Corp. HES 57.50 57.17 2.12 3.85 % 4.45 %
Toll Brothers Inc TOL 38.00 37.68 1.40 3.86 % 4.74 %
Spotify Technology SA SPOT 152.50 151.18 5.60 3.85 % 4.75 %
Yandex NV YNDX 34.00 33.69 1.25 3.85 % 4.81 %
First Solar, Inc. FSLR 54.00 53.73 1.98 3.83 % 4.35 %
Mosaic Co MOS 32.50 32.30 1.19 3.83 % 4.47 %
Under Armour Inc UAA 22.00 21.68 0.80 3.83 % 5.36 %
Direxion Daily Financial Bull 3X Shares FAS 63.00 62.60 2.30 3.81 % 4.48 %
Activision Blizzard, Inc. ATVI 42.00 41.51 1.52 3.80 % 5.04 %
Devon Energy Corp DVN 30.00 29.65 1.08 3.78 % 5.01 %
CarMax, Inc KMX 61.00 60.55 2.20 3.77 % 4.54 %
Tata Motors Limited (ADR) TTM 12.50 12.39 0.45 3.77 % 4.69 %
Marathon Oil Corporation MRO 17.00 16.89 0.61 3.75 % 4.42 %
Mylan NV MYL 31.50 31.27 1.13 3.75 % 4.51 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.50 9.12 0.33 3.75 % 8.08 %
Booking Holdings Inc BKNG 1,912.50 1,910.52 68.90 3.74 % 3.85 %
GameStop Corp. GME 11.50 11.38 0.41 3.74 % 4.83 %
Mattel Inc MAT 14.50 14.07 0.50 3.68 % 6.85 %
Skechers USA Inc SKX 34.00 33.79 1.20 3.68 % 4.33 %
Baidu Inc (ADR) BIDU 167.50 167.21 5.90 3.66 % 3.84 %
Cleveland-Cliffs Inc CLF 12.00 11.59 0.41 3.67 % 7.33 %
Kroger Co KR 29.00 28.52 1.01 3.67 % 5.42 %
Cirrus Logic, Inc. CRUS 40.00 39.79 1.40 3.65 % 4.19 %
D. R. Horton Inc DHI 41.00 40.84 1.44 3.65 % 4.06 %
Southwestern Energy Company SWN 4.50 4.25 0.15 3.66 % 9.76 %
Yelp Inc YELP 39.00 38.54 1.36 3.66 % 4.90 %
Fluor Corporation (NEW) FLR 38.50 38.39 1.35 3.64 % 3.94 %
Teck Resources Ltd (USA) TECK 24.00 23.75 0.83 3.62 % 4.71 %
NetEase Inc (ADR) NTES 225.00 222.65 7.60 3.53 % 4.63 %
Allergan plc AGN 137.00 136.70 4.65 3.52 % 3.75 %
EOG Resources Inc EOG 96.00 95.53 3.25 3.52 % 4.03 %
Alexion Pharmaceuticals, Inc. ALXN 130.00 129.73 4.40 3.51 % 3.73 %
Pioneer Natural Resources PXD 143.00 142.15 4.80 3.49 % 4.11 %
VMware, Inc. VMW 175.00 173.38 5.80 3.46 % 4.43 %
YPF SA (ADR) YPF 15.00 14.94 0.50 3.46 % 3.88 %
CF Industries Holdings, Inc. CF 44.50 44.08 1.47 3.45 % 4.44 %
Adobe Inc ADBE 260.00 258.82 8.60 3.44 % 3.91 %
Cree, Inc. CREE 53.00 52.54 1.75 3.45 % 4.35 %
Community Health Systems CYH 5.00 4.51 0.15 3.44 % 14.68 %
AutoZone, Inc. AZO 912.50 911.55 30.20 3.43 % 3.53 %
Chemours Co CC 39.50 39.21 1.30 3.43 % 4.19 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 17.00 16.62 0.55 3.42 % 5.79 %
Under Armour, Inc. UA 20.00 19.66 0.65 3.42 % 5.21 %
Anheuser Busch Inbev NV (ADR) BUD 75.50 75.05 2.47 3.40 % 4.03 %
Broadcom Inc AVGO 277.50 276.50 9.00 3.36 % 3.74 %
Flotek Industries Inc FTK 3.50 3.07 0.10 3.37 % 17.85 %
Illumina, Inc. ILMN 302.50 301.04 9.80 3.36 % 3.87 %
Xilinx, Inc. XLNX 123.00 122.75 4.00 3.37 % 3.58 %
Wheaton Precious Metals Corp WPM 22.50 22.39 0.72 3.32 % 3.83 %
Anadarko Petroleum Corporation APC 44.00 43.70 1.40 3.31 % 4.02 %
PulteGroup, Inc. PHM 28.00 27.99 0.89 3.28 % 3.32 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 17.50 17.25 0.55 3.29 % 4.79 %
United States Oil Fund LP (ETF) USO 12.00 11.94 0.38 3.29 % 3.81 %
Cheniere Energy, Inc. LNG 65.50 65.15 2.06 3.27 % 3.82 %
BlackBerry Ltd BB 9.00 8.62 0.27 3.23 % 7.78 %
Nike Inc NKE 85.00 84.76 2.66 3.24 % 3.53 %
Dollar General Corp. DG 119.00 118.39 3.70 3.23 % 3.76 %
Avon Products, Inc. AVP 3.50 3.21 0.10 3.22 % 12.54 %
Caesars Entertainment Corp CZR 9.50 9.04 0.28 3.20 % 8.45 %
Gulfport Energy Corporation GPOR 8.50 8.05 0.25 3.21 % 8.97 %
MBIA Inc. MBI 10.00 9.98 0.31 3.21 % 3.41 %
Marvell Technology Group Ltd. MRVL 20.00 19.64 0.61 3.20 % 5.07 %
Jabil Inc JBL 29.50 29.19 0.90 3.18 % 4.28 %
NRG Energy Inc NRG 42.50 42.23 1.30 3.18 % 3.84 %
Alibaba Group Holding Ltd BABA 177.50 176.94 5.40 3.15 % 3.47 %
iShares MSCI Brazil Index (ETF) EWZ 44.50 44.15 1.35 3.15 % 3.97 %
GoPro Inc GPRO 6.50 6.21 0.19 3.16 % 7.97 %
HollyFrontier Corp HFC 56.00 55.55 1.70 3.16 % 3.99 %
First Majestic Silver Corp. AG 7.00 6.58 0.20 3.14 % 9.80 %
Fiat Chrysler Automobiles NV FCAU 15.00 14.80 0.45 3.14 % 4.53 %
General Electric Company GE 10.50 10.17 0.31 3.14 % 6.49 %
Olin Corporation OLN 26.50 26.33 0.80 3.13 % 3.80 %
Schlumberger Limited. SLB 44.50 44.37 1.35 3.14 % 3.44 %
Lowe's Companies, Inc. LOW 107.00 106.27 3.20 3.10 % 3.81 %
Lam Research Corporation LRCX 180.00 179.16 5.40 3.11 % 3.59 %
Marathon Petroleum Corp MPC 65.00 64.99 1.96 3.11 % 3.13 %
National-Oilwell Varco, Inc. NOV 28.50 28.48 0.86 3.11 % 3.19 %
CVS Health Corp CVS 62.00 61.98 1.86 3.09 % 3.12 %
Deutsche Bank AG (USA) DB 9.00 8.64 0.26 3.10 % 7.40 %
Market Vectors Oil Services ETF OIH 17.50 17.30 0.52 3.10 % 4.29 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 31.00 30.63 0.92 3.10 % 4.34 %
Biogen Inc BIIB 327.50 325.34 9.70 3.07 % 3.76 %
NXP Semiconductors NV NXPI 94.50 94.50 2.81 3.06 % 3.06 %
Skyworks Solutions Inc SWKS 82.50 82.42 2.45 3.06 % 3.16 %
Arconic Inc ARNC 18.50 18.29 0.54 3.04 % 4.23 %
Direxion Daily Financial Bear 3X Shares FAZ 10.00 9.51 0.28 3.04 % 8.40 %
Market Vectors Junior Gold Miners ETF GDXJ 34.00 33.86 1.00 3.04 % 3.47 %
Marriott International Inc MAR 129.00 128.84 3.80 3.04 % 3.17 %
Newmont Mining Corp NEM 36.50 36.48 1.07 3.02 % 3.08 %
Regeneron Pharmaceuticals Inc REGN 422.50 422.39 12.40 3.02 % 3.05 %
Bristol-Myers Squibb Co BMY 51.00 50.98 1.49 3.01 % 3.05 %
Amazon.com, Inc. AMZN 1,632.50 1,631.19 47.50 3.00 % 3.08 %
Halliburton Company HAL 31.50 31.31 0.91 2.99 % 3.62 %
Nabors Industries Ltd. NBR 3.50 3.09 0.09 3.00 % 16.67 %
Ralph Lauren Corp RL 128.00 127.12 3.70 3.00 % 3.71 %
TD Ameritrade Holding Corp. AMTD 57.00 56.99 1.65 2.98 % 3.00 %
ServiceNow Inc NOW 237.50 235.03 6.80 2.98 % 4.06 %
Paypal Holdings Inc PYPL 96.00 95.98 2.76 2.96 % 2.98 %
AK Steel Holding Corporation AKS 3.50 3.16 0.09 2.93 % 14.01 %
Caterpillar Inc. CAT 139.00 138.66 3.95 2.93 % 3.18 %
Cameco Corp (USA) CCJ 12.50 12.25 0.35 2.94 % 5.04 %
Charter Communications Inc CHTR 350.00 349.97 10.00 2.94 % 2.95 %
Dave & Buster's Entertainment Inc PLAY 51.00 50.73 1.45 2.94 % 3.49 %
Goodyear Tire & Rubber Co GT 19.50 19.37 0.55 2.92 % 3.61 %
Applied Materials, Inc. AMAT 40.00 39.43 1.11 2.90 % 4.38 %
NetApp Inc. NTAP 66.50 66.02 1.86 2.90 % 3.65 %
Valero Energy Corporation VLO 85.50 85.33 2.40 2.89 % 3.10 %
FedEx Corporation FDX 182.50 180.45 5.05 2.88 % 4.05 %
Oracle Corporation ORCL 52.50 52.49 1.47 2.88 % 2.90 %
Hasbro, Inc. HAS 86.00 85.99 2.40 2.87 % 2.88 %
KKR & Co Inc KKR 23.50 23.35 0.65 2.86 % 3.52 %
MGM Resorts International MGM 28.00 27.70 0.77 2.86 % 3.95 %
Seagate Technology PLC STX 47.50 47.01 1.31 2.87 % 3.94 %
Chipotle Mexican Grill, Inc. CMG 602.50 600.01 16.60 2.85 % 3.27 %
ConocoPhillips COP 70.00 69.97 1.94 2.85 % 2.90 %
Amgen, Inc. AMGN 187.50 187.49 5.15 2.82 % 2.83 %
Centurylink Inc CTL 13.50 13.43 0.37 2.83 % 3.37 %
Facebook Inc FB 162.50 161.84 4.45 2.83 % 3.25 %
Morgan Stanley MS 42.00 41.78 1.15 2.83 % 3.36 %
Intuitive Surgical, Inc. ISRG 552.50 551.70 15.00 2.79 % 2.94 %
Chesapeake Energy Corporation CHK 3.00 2.60 0.07 2.77 % 18.81 %
E*TRADE Financial Corp ETFC 49.00 48.89 1.32 2.77 % 3.01 %
Intel Corporation INTC 52.50 52.50 1.42 2.78 % 2.78 %
ProShares Short VIX Short-Term Futures ETF SVXY 52.00 51.74 1.40 2.78 % 3.30 %
AmerisourceBergen Corp. ABC 86.00 85.66 2.30 2.76 % 3.17 %
Herbalife Nutrition Ltd HLF 56.50 56.48 1.52 2.77 % 2.80 %
Royal Caribbean Cruises Ltd RCL 121.00 120.93 3.25 2.76 % 2.82 %
Vertex Pharmaceuticals Incorporated VRTX 187.50 185.77 5.00 2.77 % 3.72 %
Akamai Technologies, Inc. AKAM 70.00 69.88 1.87 2.75 % 2.93 %
Expedia Group Inc EXPE 127.00 126.98 3.40 2.75 % 2.77 %
Tapestry Inc TPR 35.50 35.46 0.95 2.75 % 2.87 %
Boeing Co BA 425.00 424.02 11.30 2.74 % 2.98 %
Synchrony Financial SYF 32.00 31.88 0.85 2.74 % 3.13 %
SPDR S&P Biotech (ETF) XBI 86.00 85.74 2.29 2.74 % 3.06 %
W W Grainger Inc GWW 312.50 312.31 8.30 2.73 % 2.79 %
Carnival Corp CCL 59.00 58.83 1.55 2.71 % 3.00 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 26.50 26.45 0.69 2.68 % 2.87 %
Market Vectors Semiconductor ETF SMH 104.50 104.18 2.72 2.68 % 3.00 %
Sony Corp (ADR) SNE 48.00 47.89 1.25 2.68 % 2.92 %
ProShares UltraShort S&P500 (ETF) SDS 34.50 34.41 0.89 2.65 % 2.91 %
Stanley Black & Decker, Inc. SWK 139.00 138.93 3.60 2.66 % 2.71 %
United Continental Holdings Inc UAL 90.00 89.43 2.31 2.65 % 3.31 %
Nucor Corporation NUE 61.50 61.19 1.57 2.63 % 3.15 %
Las Vegas Sands Corp. LVS 62.00 61.61 1.57 2.61 % 3.26 %
Tractor Supply Company TSCO 96.50 96.03 2.45 2.62 % 3.12 %
Boston Scientific Corporation BSX 41.00 40.53 1.03 2.61 % 3.80 %
Energy Transfer LP ET 15.50 15.37 0.39 2.60 % 3.47 %
Ferrari NV RACE 127.00 126.02 3.20 2.61 % 3.40 %
Capital One Financial Corp. COF 81.50 81.20 2.05 2.59 % 2.97 %
Alphabet Inc GOOGL 1,117.50 1,116.69 28.10 2.58 % 2.66 %
ONEOK, Inc. OKE 68.00 67.87 1.70 2.57 % 2.77 %
Vodafone Group Plc (ADR) VOD 18.50 18.45 0.46 2.56 % 2.83 %
DowDuPont Inc DWDP 55.00 54.96 1.36 2.54 % 2.61 %
eBay Inc EBAY 38.00 37.49 0.93 2.54 % 3.94 %
Google Inc. GOOG 1,112.50 1,110.63 27.20 2.51 % 2.68 %
HP Inc HPQ 24.00 23.73 0.58 2.51 % 3.67 %
AbbVie Inc ABBV 80.50 80.01 1.94 2.48 % 3.11 %
McKesson Corporation MCK 132.00 131.50 3.20 2.49 % 2.88 %
Accenture Plc ACN 162.50 161.53 3.90 2.47 % 3.09 %
Humana Inc HUM 310.00 309.62 7.50 2.48 % 2.61 %
Constellation Brands, Inc. STZ 170.00 169.06 4.10 2.49 % 3.06 %
Apollo Global Management LLC APO 29.50 29.18 0.70 2.46 % 3.58 %
Cigna Corp CI 195.00 193.77 4.65 2.46 % 3.11 %
Costco Wholesale Corporation COST 217.50 216.30 5.20 2.46 % 3.03 %
F5 Networks, Inc. FFIV 172.50 172.08 4.15 2.47 % 2.72 %
International Paper Co IP 47.00 46.73 1.12 2.46 % 3.05 %
Cardinal Health Inc CAH 55.00 54.89 1.30 2.43 % 2.63 %
General Motors Company GM 40.00 39.98 0.95 2.43 % 2.49 %
Charles Schwab Corp SCHW 46.50 46.16 1.10 2.44 % 3.20 %
Citigroup Inc C 64.50 64.15 1.51 2.41 % 2.97 %
Phillips 66 PSX 97.50 97.34 2.30 2.42 % 2.59 %
Cal-Maine Foods Inc CALM 45.00 44.64 1.05 2.41 % 3.23 %
Metlife Inc MET 45.00 44.74 1.05 2.40 % 3.00 %
Altaba Inc AABA 72.00 71.72 1.67 2.38 % 2.78 %
Southwest Airlines Co LUV 54.00 53.63 1.25 2.39 % 3.09 %
Coty Inc COTY 11.50 11.28 0.26 2.36 % 4.36 %
Home Depot Inc HD 192.50 192.40 4.45 2.37 % 2.42 %
Plains All American Pipeline, L.P. PAA 24.00 23.69 0.55 2.38 % 3.72 %
ProShares Ultra S&P500 (ETF) SSO 115.00 114.62 2.66 2.38 % 2.72 %
Texas Instruments Incorporated TXN 108.00 107.30 2.48 2.37 % 3.03 %
VF Corp VFC 86.50 86.50 2.00 2.37 % 2.37 %
ProShares VIX Mid-Term Futures ETF VIXM 22.00 21.67 0.50 2.36 % 3.92 %
Deere & Company DE 167.50 165.97 3.80 2.34 % 3.29 %
Goldman Sachs Group Inc GS 197.50 196.00 4.50 2.35 % 3.13 %
SPDR S&P Metals and Mining (ETF) XME 32.00 31.78 0.73 2.35 % 3.06 %
JPMorgan Chase & Co. JPM 105.00 105.00 2.40 2.34 % 2.34 %
Microsoft Corporation MSFT 111.00 110.97 2.53 2.33 % 2.37 %
Whirlpool Corporation WHR 146.00 145.58 3.30 2.32 % 2.61 %
Delta Air Lines, Inc. DAL 52.00 51.52 1.16 2.30 % 3.26 %
Walgreens Boots Alliance Inc WBA 70.50 70.45 1.59 2.31 % 2.38 %
Discover Financial Services DFS 71.50 71.46 1.60 2.29 % 2.35 %
American International Group Inc AIG 43.00 42.87 0.95 2.27 % 2.58 %
Northrop Grumman Corporation NOC 290.00 288.68 6.30 2.23 % 2.70 %
Analog Devices, Inc. ADI 106.00 105.90 2.30 2.22 % 2.32 %
CBS Corporation CBS 52.00 51.68 1.12 2.22 % 2.85 %
Equifax Inc. EFX 111.00 110.78 2.40 2.21 % 2.42 %
iShares NASDAQ Biotechnology Index (ETF) IBB 111.00 110.74 2.40 2.22 % 2.46 %
Barrick Gold Corp (USA) GOLD 13.50 13.04 0.28 2.20 % 5.84 %
Kansas City Southern KSU 112.00 111.35 2.40 2.20 % 2.80 %
Illinois Tool Works Inc. ITW 145.00 144.81 3.10 2.19 % 2.32 %
Tyson Foods, Inc. TSN 63.50 63.32 1.35 2.18 % 2.47 %
Nutrien Ltd. NTR 54.50 54.19 1.15 2.17 % 2.75 %
Berkshire Hathaway Inc. class B B 202.50 201.89 4.25 2.15 % 2.46 %
PNC Financial Services Group Inc PNC 125.00 124.17 2.62 2.16 % 2.84 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 44.50 44.13 0.92 2.13 % 2.99 %
VanEck Vectors Gold Miners ETF GDX 23.50 23.06 0.48 2.13 % 4.07 %
iShares Dow Jones US Home Const. (ETF) ITB 36.00 35.88 0.75 2.13 % 2.48 %
Occidental Petroleum Corporation OXY 66.00 65.93 1.38 2.14 % 2.25 %
Molson Coors Brewing Co TAP 62.00 61.93 1.30 2.14 % 2.26 %
Bank of New York Mellon Corp BK 53.50 53.22 1.10 2.11 % 2.65 %
Cognizant Technology Solutions Corp CTSH 72.50 72.38 1.50 2.12 % 2.29 %
Finisar Corporation FNSR 24.50 24.20 0.50 2.11 % 3.38 %
Corning Incorporated GLW 35.00 34.85 0.72 2.11 % 2.55 %
Harley-Davidson Inc HOG 37.50 37.10 0.77 2.12 % 3.22 %
Cabot Oil & Gas Corporation COG 25.00 24.26 0.50 2.10 % 5.22 %
Blackstone Group LP BX 34.00 33.67 0.69 2.09 % 3.09 %
United Technologies Corporation UTX 128.00 127.76 2.62 2.09 % 2.29 %
Visa Inc V 146.00 145.86 3.00 2.10 % 2.20 %
Celgene Corporation CELG 89.50 89.14 1.82 2.08 % 2.50 %
CSX Corporation CSX 73.50 73.30 1.50 2.09 % 2.37 %
Gilead Sciences, Inc. GILD 66.00 65.75 1.34 2.08 % 2.47 %
Sherwin-Williams Co SHW 440.00 439.75 9.00 2.09 % 2.15 %
3M Co MMM 210.00 209.38 4.25 2.07 % 2.37 %
Colgate-Palmolive Company CL 67.00 66.89 1.35 2.06 % 2.23 %
UnitedHealth Group Inc UNH 267.50 267.09 5.35 2.04 % 2.20 %
Zoetis Inc ZTS 95.00 94.62 1.90 2.05 % 2.46 %
Apple Inc. AAPL 175.00 172.97 3.45 2.04 % 3.23 %
American Tower Corp AMT 177.50 176.63 3.50 2.02 % 2.52 %
iShares MSCI South Korea Index Fund(ETF) EWY 64.50 64.49 1.28 2.02 % 2.04 %
Fortive Corp FTV 81.50 81.35 1.61 2.02 % 2.21 %
HCA Healthcare Inc HCA 145.00 144.05 2.85 2.02 % 2.69 %
Hormel Foods Corp HRL 43.00 42.91 0.85 2.02 % 2.25 %
Pfizer Inc. PFE 43.00 42.97 0.85 2.02 % 2.10 %
Cboe Global Markets Inc CBOE 97.00 96.51 1.90 2.01 % 2.53 %
Chevron Corporation CVX 120.00 119.39 2.35 2.01 % 2.53 %
Norfolk Southern Corp. NSC 185.00 183.37 3.60 2.00 % 2.91 %
Clorox Co CLX 160.00 159.59 3.10 1.98 % 2.24 %
Ford Motor Company F 9.00 8.71 0.17 1.99 % 5.39 %
Comcast Corporation CMCSA 39.00 38.60 0.74 1.95 % 3.01 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 45.00 44.66 0.86 1.96 % 2.75 %
PPG Industries, Inc. PPG 112.00 111.43 2.15 1.97 % 2.49 %
Raytheon Company RTN 187.50 186.59 3.60 1.97 % 2.46 %
Verizon Communications Inc. VZ 57.00 56.92 1.10 1.97 % 2.11 %
BlackRock, Inc. BLK 437.50 436.72 8.30 1.94 % 2.12 %
American Express Company AXP 108.00 107.43 2.02 1.92 % 2.46 %
Mastercard Inc MA 225.00 223.34 4.20 1.92 % 2.67 %
T. Rowe Price Group Inc TROW 98.50 98.06 1.85 1.92 % 2.38 %
Viacom, Inc. VIAB 29.50 29.18 0.55 1.92 % 3.04 %
Abbott Laboratories ABT 76.50 76.12 1.42 1.90 % 2.41 %
Exxon Mobil Corporation XOM 78.50 78.41 1.47 1.91 % 2.03 %
iShares MSCI India ETF INDA 32.50 32.44 0.60 1.88 % 2.07 %
LyondellBasell Industries NV LYB 89.50 89.13 1.65 1.89 % 2.31 %
T-Mobile Us Inc TMUS 73.50 73.20 1.35 1.88 % 2.30 %
Trinity Industries Inc TRN 25.00 24.36 0.45 1.88 % 4.56 %
Wells Fargo & Co WFC 49.50 49.02 0.91 1.89 % 2.88 %
Philip Morris International Inc. PM 87.50 87.15 1.60 1.87 % 2.28 %
Baxter International Inc BAX 75.00 74.69 1.36 1.85 % 2.28 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 173.00 172.89 3.14 1.85 % 1.91 %
Symantec Corporation SYMC 23.00 22.66 0.41 1.84 % 3.37 %
Anthem Inc ANTM 317.50 316.78 5.70 1.83 % 2.06 %
Dover Corp DOV 92.50 92.33 1.65 1.82 % 2.01 %
WisdomTree Japan Total Dividend DXJ 51.00 50.98 0.91 1.82 % 1.86 %
Cummins Inc. CMI 157.50 155.46 2.75 1.80 % 3.14 %
Hewlett Packard Enterprise Co HPE 16.50 16.31 0.29 1.81 % 3.00 %
Opko Health Inc. OPK 3.00 2.80 0.05 1.82 % 9.09 %
Starbucks Corporation SBUX 72.00 71.30 1.27 1.81 % 2.81 %
Emerson Electric Co. EMR 69.00 68.54 1.20 1.78 % 2.47 %
Lockheed Martin Corporation LMT 307.50 307.13 5.40 1.79 % 1.91 %
Energy Select Sector SPDR (ETF) XLE 66.00 65.77 1.15 1.78 % 2.14 %
Yum! Brands, Inc. YUM 95.50 95.38 1.67 1.78 % 1.91 %
Juniper Networks, Inc. JNPR 28.00 27.61 0.48 1.77 % 3.21 %
Market Vectors Russia ETF RSX 21.00 20.72 0.36 1.77 % 3.14 %
iShares Silver Trust (ETF) SLV 15.00 14.94 0.26 1.77 % 2.18 %
Flex Ltd FLEX 11.00 10.60 0.18 1.73 % 5.57 %
SPDR S&P Retail (ETF) XRT 45.50 45.16 0.77 1.73 % 2.50 %
Livevol Forward Russell 2000 Index RUT 1,590.00 1,587.81 26.90 1.72 % 1.86 %
MSCI Emerging Markets Index Option MXEF 1,060.00 1,058.65 17.80 1.71 % 1.84 %
U.S. Bancorp USB 51.50 51.28 0.86 1.71 % 2.14 %
Becton Dickinson and Co BDX 250.00 249.64 4.10 1.67 % 1.82 %
General Dynamics Corporation GD 175.00 172.53 2.85 1.68 % 3.14 %
HSBC Holdings plc (ADR) HSBC 41.00 40.72 0.67 1.67 % 2.37 %
Eli Lilly And Co LLY 124.00 123.99 2.03 1.66 % 1.67 %
Mondelez International Inc MDLZ 48.00 47.72 0.78 1.66 % 2.26 %
S&P Global Inc SPGI 202.50 201.89 3.30 1.66 % 1.97 %
Bank of America Corp BAC 29.50 29.07 0.47 1.64 % 3.15 %
Cisco Systems, Inc. CSCO 50.50 50.11 0.81 1.64 % 2.43 %
Walt Disney Co DIS 116.00 115.25 1.86 1.64 % 2.30 %
Goldcorp Inc. (USA) GG 11.50 11.12 0.18 1.65 % 5.12 %
Altria Group Inc MO 52.00 51.51 0.83 1.64 % 2.60 %
QUALCOMM, Inc. QCOM 54.00 53.12 0.86 1.65 % 3.33 %
Medtronic PLC MDT 94.00 93.75 1.49 1.62 % 1.89 %
AFLAC Incorporated AFL 49.00 48.75 0.77 1.60 % 2.13 %
Ecolab Inc. ECL 167.50 167.00 2.60 1.58 % 1.89 %
International Business Machines Corp. IBM 140.00 139.26 2.18 1.59 % 2.13 %
Kinder Morgan Inc KMI 19.50 19.32 0.30 1.58 % 2.52 %
SYSCO Corporation SYY 67.50 67.33 1.05 1.58 % 1.84 %
iShares MSCI United Kingdom Index (ETF) EWU 32.50 32.46 0.50 1.56 % 1.69 %
Alerian MLP AMLP 10.00 9.84 0.15 1.55 % 3.20 %
KeyCorp KEY 18.00 17.64 0.27 1.55 % 3.63 %
Hershey Co HSY 111.00 110.22 1.66 1.53 % 2.25 %
Royal Dutch Shell plc (ADR) A 63.00 62.68 0.95 1.54 % 2.06 %
AT&T Inc. T 31.50 31.15 0.47 1.53 % 2.67 %
Yamana Gold Inc. (USA) AUY 3.00 2.68 0.04 1.52 % 13.64 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.50 43.05 0.64 1.51 % 2.57 %
Suncor Energy Inc. (USA) SU 34.50 34.20 0.51 1.51 % 2.40 %
Kimberly Clark Corp KMB 120.00 119.09 1.75 1.49 % 2.27 %
Johnson & Johnson JNJ 137.00 136.56 1.99 1.48 % 1.81 %
Eaton Corporation PLC ETN 81.00 80.79 1.15 1.44 % 1.71 %
Hartford Financial Services Group Inc HIG 49.00 48.90 0.70 1.45 % 1.66 %
Nokia Oyj (ADR) NOK 6.50 6.25 0.09 1.46 % 5.52 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 41.86 0.60 1.45 % 1.79 %
Walmart Inc WMT 100.00 99.54 1.43 1.46 % 1.93 %
Materials Select Sector SPDR XLB 56.00 55.76 0.80 1.46 % 1.89 %
iShares Russell 2000 Index (ETF) IWM 159.00 158.16 2.24 1.44 % 1.98 %
United Parcel Service, Inc. UPS 111.00 110.35 1.57 1.44 % 2.04 %
Technology Select Sector SPDR Fund XLK 71.00 70.63 1.00 1.44 % 1.97 %
SPDR KBW Regional Banking (ETF) KRE 57.50 57.02 0.80 1.42 % 2.28 %
Merck & Co., Inc. MRK 81.00 80.74 1.12 1.41 % 1.73 %
Industrial Select Sector SPDR Fund XLI 76.50 76.21 1.05 1.40 % 1.78 %
Consumer Discretionary SPDR (ETF) XLY 111.50 111.11 1.53 1.40 % 1.75 %
BP plc (ADR) BP 43.00 42.46 0.58 1.38 % 2.67 %
Genuine Parts Company GPC 111.00 110.79 1.50 1.37 % 1.56 %
Rite Aid Corporation RAD 1.00 0.74 0.01 1.37 % 36.72 %
Standard & Poors 500 Index SPX 2,795.00 2,792.67 37.90 1.38 % 1.46 %
SPDR S&P Homebuilders (ETF) XHB 39.50 39.21 0.53 1.37 % 2.12 %
Union Pacific Corporation UNP 172.50 170.06 2.28 1.36 % 2.81 %
Weyerhaeuser Co WY 26.50 26.09 0.35 1.36 % 2.95 %
CME Group Inc CME 180.00 178.06 2.35 1.34 % 2.44 %
Procter & Gamble Co PG 101.00 100.25 1.33 1.34 % 2.10 %
iShares MSCI Italy Index (ETF) EWI 27.00 26.60 0.35 1.33 % 2.86 %
UltraShort Lehman 20+ Trsy ProShares TBT 35.50 35.06 0.46 1.33 % 2.60 %
Archer Daniels Midland Co ADM 43.00 42.49 0.55 1.31 % 2.53 %
Noble Corporation PLC NE 3.50 3.08 0.04 1.32 % 15.13 %
Consolidated Edison, Inc. ED 82.50 82.11 1.05 1.30 % 1.78 %
WisdomTree India Earnings EPI 24.00 23.82 0.30 1.28 % 2.04 %
SPDR Dow Jones Industrial Average ETF DIA 261.00 260.15 3.25 1.27 % 1.60 %
Honeywell International Inc. HON 155.00 153.21 1.91 1.26 % 2.45 %
GlaxoSmithKline plc (ADR) GSK 41.00 40.55 0.50 1.25 % 2.37 %
S&P 500 Mini-SPX Options Index XSP 280.00 279.27 3.45 1.25 % 1.52 %
iShares US Real Estate ETF IYR 85.00 84.99 1.04 1.24 % 1.25 %
SPDR S&P MidCap 400 ETF MDY 352.50 352.23 4.30 1.24 % 1.31 %
iShares MSCI Japan ETF EWJ 55.00 54.70 0.66 1.22 % 1.78 %
WisdomTree Europe Hedged Equity Fund HEDJ 62.50 62.38 0.75 1.22 % 1.41 %
The Coca-Cola Co KO 45.50 45.29 0.54 1.21 % 1.68 %
S&P 100 Index RTH OEX 1,230.00 1,225.06 14.60 1.21 % 1.61 %
Health Care SPDR (ETF) XLV 93.00 92.55 1.07 1.17 % 1.66 %
Automatic Data Processing ADP 155.00 153.18 1.75 1.16 % 2.36 %
SPDR S&P 500 ETF Trust SPY 280.00 279.15 3.20 1.16 % 1.47 %
Mcdonald's Corp MCD 185.00 183.10 2.07 1.14 % 2.19 %
S&P 100 Index (European Style) XEO 1,230.00 1,225.06 13.90 1.15 % 1.56 %
AstraZeneca plc (ADR) AZN 41.00 40.94 0.45 1.11 % 1.26 %
Kinross Gold Corporation (USA) KGC 4.00 3.63 0.04 1.11 % 11.42 %
PepsiCo, Inc. PEP 117.00 116.76 1.27 1.10 % 1.31 %
SPDR Gold Trust (ETF) GLD 126.00 125.51 1.29 1.04 % 1.43 %
Zynga Inc ZNGA 5.50 5.02 0.05 1.01 % 10.66 %
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.