In the Money Covered Calls for 04/05/2019 - 40 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 2.70 17.18 13.50 %
Weight Watchers International, Inc. WTW 29.50 29.55 3.10 26.45 11.53 %
Emerge Energy Services LP EMES 2.00 2.15 0.35 1.80 11.11 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 23.00 23.10 2.35 20.75 10.84 %
Sarepta Therapeutics Inc SRPT 140.00 140.02 13.35 126.67 10.52 %
Tandem Diabetes Care Inc TNDM 48.00 48.31 4.80 43.51 10.32 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 52.50 52.83 5.10 47.73 9.99 %
Amarin Corporation plc (ADR) AMRN 19.50 19.87 2.13 17.74 9.92 %
APHRIA INC APHA 10.00 10.15 1.05 9.10 9.85 %
Stitch Fix Inc SFIX 26.50 26.67 2.50 24.17 9.64 %
Intercept Pharmaceuticals Inc ICPT 93.00 93.28 8.40 84.88 9.57 %
Tilray Inc TLRY 78.50 78.90 7.25 71.65 9.56 %
Community Health Systems CYH 4.50 4.51 0.40 4.11 9.49 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 22.00 22.13 2.02 20.11 9.40 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 12.00 12.36 1.37 10.99 9.19 %
Puma Biotechnology Inc PBYI 26.50 26.67 2.35 24.32 8.96 %
Direxion Daily Gold Miners Bear 3X Shares DUST 17.00 17.07 1.45 15.62 8.83 %
HUYA Inc - ADR HUYA 23.50 23.75 2.15 21.60 8.80 %
Canopy Growth Corporation CGC 44.50 44.54 3.60 40.94 8.70 %
Cronos Group Inc. CRON 21.50 21.92 2.14 19.78 8.70 %
Signet Jewelers Ltd. SIG 26.50 26.80 2.40 24.40 8.61 %
Flotek Industries Inc FTK 3.00 3.07 0.30 2.77 8.30 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 42.00 42.11 3.30 38.81 8.22 %
Tenet Healthcare Corp THC 24.00 24.15 1.95 22.20 8.11 %
Chesapeake Energy Corporation CHK 2.50 2.60 0.28 2.32 7.99 %
Eastman Kodak Company KODK 3.00 3.08 0.30 2.78 7.91 %
Momo Inc (ADR) MOMO 33.00 33.14 2.55 30.59 7.88 %
RH RH 146.00 146.70 11.30 135.40 7.83 %
Akorn, Inc. AKRX 4.00 4.21 0.50 3.71 7.82 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 33.50 33.89 2.80 31.09 7.75 %
Nektar Therapeutics NKTR 40.00 40.05 2.90 37.15 7.67 %
ProShares UltraShort DJUBS Crude Oil SCO 18.50 18.61 1.40 17.21 7.50 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 30.50 30.58 2.20 28.38 7.47 %
Crispr Therapeutics AG CRSP 31.50 31.67 2.35 29.32 7.44 %
Dillard's, Inc. DDS 65.50 65.57 4.60 60.97 7.43 %
Fitbit Inc FIT 6.50 6.70 0.65 6.05 7.44 %
Fossil Group Inc FOSL 15.50 15.94 1.50 14.44 7.34 %
Nutanix Inc NTNX 53.00 53.08 3.70 49.38 7.33 %
Foot Locker, Inc. FL 59.50 59.65 4.10 55.55 7.11 %
SunPower Corporation SPWR 6.50 6.54 0.47 6.07 7.08 %
Square Inc SQ 76.00 76.07 5.10 70.97 7.09 %
Lumber Liquidators Holdings Inc LL 11.50 11.74 1.00 10.74 7.08 %
Endo International PLC ENDP 10.00 10.50 1.15 9.35 6.95 %
ProShares VIX Short-Term Futures ETF VIXY 25.00 25.14 1.75 23.39 6.88 %
Whiting Petroleum Corp WLL 29.00 29.08 1.95 27.13 6.89 %
Stratasys Ltd SSYS 28.00 28.05 1.85 26.20 6.87 %
Micron Technology, Inc. MU 42.50 42.57 2.77 39.80 6.78 %
Weibo Corp (ADR) WB 68.00 68.48 4.80 63.68 6.78 %
PG&E Corporation PCG 18.00 18.76 1.90 16.86 6.76 %
Childrens Place Inc PLCE 92.00 92.17 6.00 86.17 6.77 %
IQIYI Inc IQ 27.50 27.70 1.93 25.77 6.71 %
Ambarella Inc AMBA 40.50 40.76 2.80 37.96 6.69 %
Direxion Energy Bull 3X Shares ERX 22.00 22.27 1.65 20.62 6.69 %
L Brands Inc LB 27.00 27.06 1.75 25.31 6.68 %
Mallinckrodt PLC MNK 21.00 21.49 1.80 19.69 6.65 %
SeaWorld Entertainment Inc SEAS 25.50 25.67 1.75 23.92 6.61 %
Amicus Therapeutics, Inc. FOLD 11.50 11.74 0.95 10.79 6.58 %
YY Inc (ADR) YY 73.00 73.44 4.90 68.54 6.51 %
Abercrombie & Fitch Co. ANF 20.00 20.63 1.85 18.78 6.50 %
PTC Therapeutics, Inc. PTCT 32.50 32.93 2.40 30.53 6.45 %
Stamps.com Inc. STMP 80.00 83.67 8.50 75.17 6.43 %
Twilio Inc TWLO 116.00 116.55 7.55 109.00 6.42 %
AURORA CANNABIS INC. ACB 6.50 6.96 0.85 6.11 6.38 %
iRobot Corporation IRBT 120.00 120.43 7.60 112.83 6.35 %
Tesla Inc TSLA 292.50 294.69 19.50 275.19 6.29 %
Macy's Inc M 24.00 24.06 1.46 22.60 6.19 %
SAGE Therapeutics Inc SAGE 152.50 154.13 10.50 143.63 6.18 %
First Majestic Silver Corp. AG 6.50 6.58 0.45 6.12 6.12 %
Lululemon Athletica inc. LULU 149.00 149.21 8.80 140.41 6.12 %
Shake Shack Inc SHAK 52.50 52.87 3.40 49.47 6.12 %
Gap Inc GPS 24.50 24.76 1.67 23.09 6.11 %
ProShares UltraPro QQQ TQQQ 50.50 50.80 3.20 47.60 6.09 %
Lumentum Holdings Inc LITE 50.50 50.62 3.00 47.62 6.05 %
Splunk Inc SPLK 134.00 134.59 8.20 126.39 6.02 %
Advanced Micro Devices, Inc. AMD 24.00 24.36 1.72 22.64 6.01 %
Canadian Solar Inc. CSIQ 24.00 24.34 1.70 22.64 6.01 %
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 %
JD.Com Inc(ADR) JD 25.50 25.94 1.87 24.07 5.94 %
Ultra DJ-AIG Crude Oil ProShares UCO 19.50 19.87 1.45 18.42 5.86 %
Canada Goose Holdings inc. GOOS 55.00 55.46 3.50 51.96 5.85 %
Range Resources Corp. RRC 10.50 10.62 0.70 9.92 5.85 %
Cleveland-Cliffs Inc CLF 11.50 11.59 0.72 10.87 5.80 %
Snap Inc SNAP 9.50 9.71 0.73 8.98 5.79 %
Five Below Inc FIVE 124.00 124.77 7.50 117.27 5.74 %
Urban Outfitters, Inc. URBN 30.00 30.29 1.90 28.39 5.67 %
Applied Optoelectronics Inc AAOI 15.00 15.42 1.22 14.20 5.63 %
Caesars Entertainment Corp CZR 9.00 9.04 0.52 8.52 5.63 %
Autodesk, Inc. ADSK 160.00 161.51 10.00 151.51 5.60 %
Ionis Pharmaceuticals Inc IONS 58.50 58.70 3.30 55.40 5.60 %
3D Systems Corporation DDD 13.50 13.85 1.06 12.79 5.55 %
New Age Beverages Corp NBEV 6.00 6.14 0.45 5.69 5.45 %
Nordstrom, Inc. JWN 44.00 44.02 2.27 41.75 5.39 %
Alcoa Corp AA 30.00 30.17 1.70 28.47 5.37 %
United States Steel Corporation X 24.00 24.10 1.32 22.78 5.36 %
Electronic Arts Inc. EA 95.50 95.92 5.25 90.67 5.33 %
GrubHub Inc GRUB 79.50 79.98 4.50 75.48 5.33 %
Papa John's Int'l, Inc. PZZA 41.50 41.91 2.50 39.41 5.30 %
AK Steel Holding Corporation AKS 3.00 3.16 0.31 2.85 5.26 %
American Outdoor Brands Corp AOBC 12.50 12.82 0.95 11.88 5.26 %
Direxion Daily Financial Bear 3X Shares FAZ 9.50 9.51 0.48 9.03 5.26 %
Bausch Health Companies Inc BHC 23.50 23.74 1.41 22.33 5.24 %
Direxion Small Cap Bull 3X Shares TNA 67.50 67.89 3.75 64.14 5.24 %
Workday Inc WDAY 192.50 194.67 11.70 182.97 5.21 %
Best Buy Co Inc BBY 60.00 60.44 3.40 57.04 5.19 %
Arena Pharmaceuticals, Inc. ARNA 50.00 50.27 2.72 47.55 5.15 %
Ciena Corporation CIEN 43.50 43.56 2.19 41.37 5.15 %
Kohl's Corporation KSS 64.00 64.37 3.50 60.87 5.14 %
Take-Two Interactive Software Inc TTWO 87.00 87.06 4.30 82.76 5.12 %
Mattel Inc MAT 14.00 14.07 0.75 13.32 5.11 %
Freeport-McMoRan Inc FCX 13.00 13.22 0.85 12.37 5.09 %
American Eagle Outfitters AEO 19.50 19.96 1.40 18.56 5.06 %
Ctrip.Com International Ltd (ADR) CTRP 32.50 32.79 1.85 30.94 5.04 %
Shopify Inc (US) SHOP 182.50 183.63 9.90 173.73 5.05 %
Vipshop Holdings Ltd - ADR VIPS 6.50 6.64 0.45 6.19 5.01 %
Navistar International Corp NAV 38.00 38.50 2.30 36.20 4.97 %
Avon Products, Inc. AVP 3.00 3.21 0.35 2.86 4.90 %
Twitter Inc TWTR 31.50 31.71 1.68 30.03 4.90 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.00 9.12 0.54 8.58 4.90 %
Continental Resources, Inc. CLR 44.50 44.78 2.35 42.43 4.88 %
Dollar Tree, Inc. DLTR 97.00 97.09 4.60 92.49 4.88 %
Transocean LTD RIG 8.00 8.25 0.62 7.63 4.85 %
Ulta Beauty Inc ULTA 310.00 310.69 15.00 295.69 4.84 %
Dicks Sporting Goods Inc DKS 37.00 37.97 2.65 35.32 4.76 %
Kroger Co KR 28.50 28.52 1.31 27.21 4.74 %
Netflix, Inc. NFLX 362.50 363.01 16.80 346.21 4.71 %
NVIDIA Corporation NVDA 157.50 159.22 8.80 150.42 4.71 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 16.50 16.62 0.86 15.76 4.70 %
BlackBerry Ltd BB 8.50 8.62 0.50 8.12 4.68 %
Devon Energy Corp DVN 29.50 29.65 1.47 28.18 4.68 %
Wynn Resorts, Limited WYNN 131.00 131.77 6.60 125.17 4.66 %
Under Armour Inc UAA 21.50 21.68 1.13 20.55 4.62 %
Activision Blizzard, Inc. ATVI 41.50 41.51 1.83 39.68 4.60 %
Palo Alto Networks Inc PANW 227.50 230.00 12.50 217.50 4.60 %
Align Technology, Inc. ALGN 252.50 253.93 12.50 241.43 4.59 %
Direxion Daily Financial Bull 3X Shares FAS 62.50 62.60 2.84 59.76 4.59 %
Cyberark Software Ltd CYBR 105.00 105.91 5.50 100.41 4.57 %
Xunlei Ltd XNET 3.50 4.00 0.65 3.35 4.58 %
Yandex NV YNDX 33.50 33.69 1.65 32.04 4.56 %
Dropbox Inc DBX 23.00 23.45 1.45 22.00 4.55 %
Immunomedics, Inc. IMMU 14.50 14.92 1.05 13.87 4.54 %
GoPro Inc GPRO 6.00 6.21 0.47 5.74 4.53 %
Hess Corp. HES 57.00 57.17 2.64 54.53 4.53 %
Rent-A-Center Inc RCII 18.00 18.17 0.95 17.22 4.53 %
Burlington Stores Inc BURL 162.50 164.20 8.70 155.50 4.50 %
First Solar, Inc. FSLR 53.50 53.73 2.53 51.20 4.49 %
Under Armour, Inc. UA 19.50 19.66 1.00 18.66 4.50 %
CarMax, Inc KMX 60.50 60.55 2.65 57.90 4.49 %
NetEase Inc (ADR) NTES 222.50 222.65 9.70 212.95 4.48 %
Dave & Buster's Entertainment Inc PLAY 50.50 50.73 2.40 48.33 4.49 %
AMC Entertainment Holdings Inc AMC 13.50 13.88 0.95 12.93 4.41 %
CF Industries Holdings, Inc. CF 44.00 44.08 1.94 42.14 4.41 %
General Electric Company GE 10.00 10.17 0.59 9.58 4.38 %
Capri Holdings Ltd CPRI 43.50 43.83 2.15 41.68 4.37 %
Tableau Software Inc DATA 132.00 132.89 6.40 126.49 4.36 %
Marvell Technology Group Ltd. MRVL 19.50 19.64 0.96 18.68 4.36 %
salesforce.com, inc. CRM 160.00 161.28 7.90 153.38 4.32 %
Spotify Technology SA SPOT 150.00 151.18 7.40 143.78 4.33 %
Synaptics, Incorporated SYNA 41.00 41.42 2.10 39.32 4.27 %
Target Corporation TGT 72.00 72.25 3.20 69.05 4.27 %
ArcelorMittal SA (ADR) MT 23.00 23.28 1.22 22.06 4.26 %
Cree, Inc. CREE 52.50 52.54 2.18 50.36 4.25 %
Cirrus Logic, Inc. CRUS 39.50 39.79 1.90 37.89 4.25 %
United Rentals, Inc. URI 136.00 136.85 6.40 130.45 4.25 %
Western Digital Corp WDC 49.00 49.49 2.49 47.00 4.26 %
DISH Network Corp DISH 32.50 32.83 1.65 31.18 4.23 %
Pioneer Natural Resources PXD 142.00 142.15 5.90 136.25 4.22 %
Toll Brothers Inc TOL 37.50 37.68 1.70 35.98 4.22 %
Yelp Inc YELP 38.00 38.54 2.08 36.46 4.22 %
Tiffany & Co. TIF 92.50 92.71 3.95 88.76 4.21 %
ProShares Trust UPRO 47.00 47.41 2.30 45.11 4.19 %
Hecla Mining Company HL 2.50 2.59 0.19 2.40 4.17 %
Mylan NV MYL 31.00 31.27 1.51 29.76 4.17 %
Chemours Co CC 39.00 39.21 1.75 37.46 4.11 %
VMware, Inc. VMW 172.50 173.38 7.60 165.78 4.05 %
Booking Holdings Inc BKNG 1,910.00 1,910.52 74.60 1,835.92 4.04 %
Barrick Gold Corp (USA) GOLD 13.00 13.04 0.54 12.50 4.04 %
American Airlines Group Inc AAL 35.00 35.48 1.83 33.65 4.01 %
Arista Networks Inc ANET 272.50 274.97 13.00 261.97 4.02 %
iShares MSCI Brazil Index (ETF) EWZ 44.00 44.15 1.85 42.30 4.02 %
Tripadvisor Inc TRIP 54.50 54.94 2.55 52.39 4.03 %
Alexion Pharmaceuticals, Inc. ALXN 129.00 129.73 5.70 124.03 4.01 %
Biogen Inc BIIB 325.00 325.34 12.80 312.54 3.99 %
Apache Corporation APA 33.00 33.49 1.75 31.74 3.97 %
Edwards Lifesciences Corp EW 170.00 172.50 9.00 163.50 3.98 %
Monster Beverage Corp MNST 58.00 58.44 2.65 55.79 3.96 %
ServiceNow Inc NOW 235.00 235.03 9.00 226.03 3.97 %
HollyFrontier Corp HFC 55.50 55.55 2.15 53.40 3.93 %
21Vianet Group Inc VNET 9.00 9.41 0.75 8.66 3.93 %
Anheuser Busch Inbev NV (ADR) BUD 75.00 75.05 2.86 72.19 3.90 %
Teck Resources Ltd (USA) TECK 23.50 23.75 1.13 22.62 3.89 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 30.50 30.63 1.26 29.37 3.85 %
Adobe Inc ADBE 257.50 258.82 10.70 248.12 3.78 %
D. R. Horton Inc DHI 40.50 40.84 1.81 39.03 3.77 %
Skechers USA Inc SKX 33.50 33.79 1.50 32.29 3.75 %
Fluor Corporation (NEW) FLR 38.00 38.39 1.75 36.64 3.71 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 17.00 17.25 0.86 16.39 3.72 %
Vale SA (ADR) VALE 12.00 12.50 0.93 11.57 3.72 %
Lowe's Companies, Inc. LOW 106.00 106.27 4.05 102.22 3.70 %
Illumina, Inc. ILMN 300.00 301.04 11.70 289.34 3.68 %
Cheniere Energy, Inc. LNG 65.00 65.15 2.46 62.69 3.68 %
Allergan plc AGN 136.00 136.70 5.50 131.20 3.66 %
Applied Materials, Inc. AMAT 39.00 39.43 1.81 37.62 3.67 %
EOG Resources Inc EOG 95.50 95.53 3.40 92.13 3.66 %
Anadarko Petroleum Corporation APC 43.50 43.70 1.73 41.97 3.65 %
AutoZone, Inc. AZO 910.00 911.55 33.50 878.05 3.64 %
Cal-Maine Foods Inc CALM 44.50 44.64 1.70 42.94 3.63 %
Seagate Technology PLC STX 47.00 47.01 1.66 45.35 3.64 %
FedEx Corporation FDX 180.00 180.45 6.75 173.70 3.63 %
Jabil Inc JBL 29.00 29.19 1.20 27.99 3.61 %
Mosaic Co MOS 32.00 32.30 1.41 30.89 3.59 %
Ralph Lauren Corp RL 127.00 127.12 4.50 122.62 3.57 %
Xilinx, Inc. XLNX 122.00 122.75 4.95 117.80 3.57 %
Dollar General Corp. DG 118.00 118.39 4.40 113.99 3.52 %
Zynga Inc ZNGA 5.00 5.02 0.19 4.83 3.52 %
Baidu Inc (ADR) BIDU 165.00 167.21 7.80 159.41 3.51 %
Broadcom Inc AVGO 275.00 276.50 10.70 265.80 3.46 %
Cameco Corp (USA) CCJ 12.00 12.25 0.65 11.60 3.45 %
Flex Ltd FLEX 10.50 10.60 0.45 10.15 3.45 %
Marathon Oil Corporation MRO 16.50 16.89 0.94 15.95 3.45 %
Ferrari NV RACE 126.00 126.02 4.20 121.82 3.43 %
Nike Inc NKE 84.50 84.76 3.05 81.71 3.41 %
Constellation Brands, Inc. STZ 167.50 169.06 7.10 161.96 3.42 %
MGM Resorts International MGM 27.50 27.70 1.11 26.59 3.40 %
NetApp Inc. NTAP 66.00 66.02 2.19 63.83 3.40 %
Amazon.com, Inc. AMZN 1,630.00 1,631.19 54.40 1,576.79 3.37 %
Chipotle Mexican Grill, Inc. CMG 600.00 600.01 19.60 580.41 3.38 %
FireEye Inc FEYE 16.50 16.88 0.92 15.96 3.38 %
NRG Energy Inc NRG 42.00 42.23 1.60 40.63 3.37 %
Southwestern Energy Company SWN 4.00 4.25 0.38 3.87 3.36 %
Valero Energy Corporation VLO 85.00 85.33 3.10 82.23 3.37 %
Lam Research Corporation LRCX 177.50 179.16 7.40 171.76 3.34 %
Regeneron Pharmaceuticals Inc REGN 420.00 422.39 16.00 406.39 3.35 %
Arconic Inc ARNC 18.00 18.29 0.87 17.42 3.33 %
Campbell Soup Company CPB 32.00 32.83 1.85 30.98 3.29 %
YPF SA (ADR) YPF 14.50 14.94 0.90 14.04 3.28 %
Olin Corporation OLN 26.00 26.33 1.15 25.18 3.26 %
Schlumberger Limited. SLB 44.00 44.37 1.76 42.61 3.26 %
Alibaba Group Holding Ltd BABA 175.00 176.94 7.45 169.49 3.25 %
Caterpillar Inc. CAT 138.00 138.66 5.00 133.66 3.25 %
Vertex Pharmaceuticals Incorporated VRTX 185.00 185.77 6.60 179.17 3.25 %
VanEck Vectors Gold Miners ETF GDX 23.00 23.06 0.78 22.28 3.23 %
Halliburton Company HAL 31.00 31.31 1.28 30.03 3.23 %
ProShares Short VIX Short-Term Futures ETF SVXY 51.50 51.74 1.85 49.89 3.23 %
AbbVie Inc ABBV 80.00 80.01 2.50 77.51 3.21 %
Fiat Chrysler Automobiles NV FCAU 14.50 14.80 0.75 14.05 3.20 %
United Continental Holdings Inc UAL 89.00 89.43 3.20 86.23 3.21 %
Skyworks Solutions Inc SWKS 82.00 82.42 2.95 79.47 3.18 %
Tractor Supply Company TSCO 96.00 96.03 3.00 93.03 3.19 %
SPDR S&P Biotech (ETF) XBI 85.50 85.74 2.89 82.85 3.20 %
AmerisourceBergen Corp. ABC 85.50 85.66 2.80 82.86 3.19 %
NXP Semiconductors NV NXPI 94.00 94.50 3.40 91.10 3.18 %
Market Vectors Oil Services ETF OIH 17.00 17.30 0.82 16.48 3.16 %
CVS Health Corp CVS 61.50 61.98 2.35 59.63 3.13 %
MannKind Corporation MNKD 1.50 1.55 0.10 1.45 3.09 %
Paypal Holdings Inc PYPL 95.50 95.98 3.35 92.63 3.10 %
Marathon Petroleum Corp MPC 64.50 64.99 2.42 62.57 3.08 %
Tata Motors Limited (ADR) TTM 12.00 12.39 0.75 11.64 3.09 %
Intuitive Surgical, Inc. ISRG 550.00 551.70 18.10 533.60 3.07 %
Boeing Co BA 422.50 424.02 14.00 410.02 3.04 %
Citigroup Inc C 64.00 64.15 2.04 62.11 3.04 %
Market Vectors Semiconductor ETF SMH 104.00 104.18 3.25 100.93 3.04 %
Southwest Airlines Co LUV 53.50 53.63 1.70 51.93 3.02 %
Marriott International Inc MAR 128.00 128.84 4.60 124.24 3.03 %
Wheaton Precious Metals Corp WPM 22.00 22.39 1.03 21.36 3.00 %
Charter Communications Inc CHTR 347.50 349.97 12.50 337.47 2.97 %
Deutsche Bank AG (USA) DB 8.00 8.64 0.87 7.77 2.96 %
Hasbro, Inc. HAS 85.50 85.99 2.95 83.04 2.96 %
ProShares Ultra S&P500 (ETF) SSO 114.50 114.62 3.40 111.22 2.95 %
Carnival Corp CCL 58.50 58.83 2.00 56.83 2.94 %
Apollo Global Management LLC APO 29.00 29.18 1.00 28.18 2.91 %
Facebook Inc FB 160.00 161.84 6.35 155.49 2.90 %
Market Vectors Junior Gold Miners ETF GDXJ 33.50 33.86 1.30 32.56 2.89 %
Plains All American Pipeline, L.P. PAA 23.50 23.69 0.85 22.84 2.89 %
Charles Schwab Corp SCHW 46.00 46.16 1.45 44.71 2.89 %
Texas Instruments Incorporated TXN 107.00 107.30 3.30 104.00 2.88 %
Akamai Technologies, Inc. AKAM 69.50 69.88 2.32 67.56 2.87 %
Capital One Financial Corp. COF 81.00 81.20 2.46 78.74 2.87 %
W W Grainger Inc GWW 310.00 312.31 10.90 301.41 2.85 %
TD Ameritrade Holding Corp. AMTD 56.50 56.99 2.05 54.94 2.84 %
PulteGroup, Inc. PHM 27.50 27.99 1.25 26.74 2.84 %
Cigna Corp CI 192.50 193.77 6.55 187.22 2.82 %
McKesson Corporation MCK 131.00 131.50 4.10 127.40 2.83 %
Goldcorp Inc. (USA) GG 11.00 11.12 0.42 10.70 2.80 %
Google Inc. GOOG 1,110.00 1,110.63 30.90 1,079.73 2.80 %
International Paper Co IP 46.50 46.73 1.50 45.23 2.81 %
Las Vegas Sands Corp. LVS 61.00 61.61 2.27 59.34 2.80 %
Royal Caribbean Cruises Ltd RCL 120.00 120.93 4.20 116.73 2.80 %
Stanley Black & Decker, Inc. SWK 138.00 138.93 4.70 134.23 2.81 %
Apple Inc. AAPL 172.50 172.97 5.15 167.82 2.79 %
Newmont Mining Corp NEM 36.00 36.48 1.45 35.03 2.77 %
ProShares VIX Mid-Term Futures ETF VIXM 21.50 21.67 0.75 20.92 2.77 %
Altaba Inc AABA 71.50 71.72 2.14 69.58 2.76 %
CBS Corporation CBS 51.50 51.68 1.56 50.12 2.75 %
ConocoPhillips COP 69.00 69.97 2.81 67.16 2.74 %
Alphabet Inc GOOGL 1,115.00 1,116.69 31.40 1,085.29 2.74 %
Goldman Sachs Group Inc GS 195.00 196.00 6.20 189.80 2.74 %
HCA Healthcare Inc HCA 144.00 144.05 3.90 140.15 2.75 %
Plug Power Inc PLUG 1.50 1.79 0.33 1.46 2.74 %
Trinity Industries Inc TRN 24.00 24.36 1.00 23.36 2.74 %
Deere & Company DE 165.00 165.97 5.35 160.62 2.73 %
Metlife Inc MET 44.50 44.74 1.42 43.32 2.72 %
Morgan Stanley MS 41.00 41.78 1.87 39.91 2.72 %
Sony Corp (ADR) SNE 47.50 47.89 1.65 46.24 2.72 %
Expedia Group Inc EXPE 126.00 126.98 4.30 122.68 2.71 %
National-Oilwell Varco, Inc. NOV 28.00 28.48 1.22 27.26 2.71 %
ONEOK, Inc. OKE 67.50 67.87 2.15 65.72 2.71 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 44.00 44.13 1.28 42.85 2.68 %
Harley-Davidson Inc HOG 37.00 37.10 1.07 36.03 2.69 %
Amgen, Inc. AMGN 185.00 187.49 7.30 180.19 2.67 %
KKR & Co Inc KKR 23.00 23.35 0.95 22.40 2.68 %
PNC Financial Services Group Inc PNC 124.00 124.17 3.40 120.77 2.67 %
Synchrony Financial SYF 31.50 31.88 1.20 30.68 2.67 %
Wells Fargo & Co WFC 49.00 49.02 1.30 47.73 2.67 %
SPDR S&P Metals and Mining (ETF) XME 31.50 31.78 1.10 30.68 2.67 %
Nucor Corporation NUE 61.00 61.19 1.77 59.42 2.66 %
Kansas City Southern KSU 111.00 111.35 3.20 108.15 2.64 %
Whirlpool Corporation WHR 145.00 145.58 4.30 141.28 2.63 %
Cummins Inc. CMI 155.00 155.46 4.40 151.06 2.61 %
Northrop Grumman Corporation NOC 287.50 288.68 8.50 280.18 2.61 %
Cboe Global Markets Inc CBOE 96.50 96.51 2.45 94.06 2.59 %
Delta Air Lines, Inc. DAL 51.00 51.52 1.81 49.71 2.60 %
E*TRADE Financial Corp ETFC 48.50 48.89 1.62 47.27 2.60 %
General Dynamics Corporation GD 172.50 172.53 4.40 168.13 2.60 %
Goodyear Tire & Rubber Co GT 19.00 19.37 0.85 18.52 2.59 %
Herbalife Nutrition Ltd HLF 56.00 56.48 1.90 54.58 2.60 %
Norfolk Southern Corp. NSC 182.50 183.37 5.50 177.87 2.60 %
eBay Inc EBAY 37.00 37.49 1.42 36.07 2.58 %
Oracle Corporation ORCL 52.00 52.49 1.80 50.69 2.58 %
Finisar Corporation FNSR 24.00 24.20 0.80 23.40 2.56 %
Costco Wholesale Corporation COST 215.00 216.30 6.65 209.65 2.55 %
Symantec Corporation SYMC 22.50 22.66 0.72 21.94 2.55 %
Viacom, Inc. VIAB 29.00 29.18 0.90 28.28 2.55 %
Boston Scientific Corporation BSX 40.50 40.53 1.03 39.50 2.53 %
Comcast Corporation CMCSA 38.50 38.60 1.05 37.55 2.53 %
Ford Motor Company F 8.50 8.71 0.42 8.29 2.53 %
Cabot Oil & Gas Corporation COG 24.00 24.26 0.85 23.41 2.52 %
Bank of America Corp BAC 29.00 29.07 0.78 28.29 2.51 %
QUALCOMM, Inc. QCOM 53.00 53.12 1.42 51.70 2.51 %
DowDuPont Inc DWDP 54.50 54.96 1.79 53.17 2.50 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.50 44.66 1.24 43.41 2.50 %
Nutrien Ltd. NTR 54.00 54.19 1.50 52.69 2.49 %
Phillips 66 PSX 97.00 97.34 2.70 94.64 2.49 %
United States Oil Fund LP (ETF) USO 11.50 11.94 0.72 11.22 2.50 %
Accenture Plc ACN 160.00 161.53 5.40 156.13 2.48 %
Celgene Corporation CELG 89.00 89.14 2.29 86.85 2.48 %
Cardinal Health Inc CAH 54.50 54.89 1.70 53.19 2.46 %
iShares NASDAQ Biotechnology Index (ETF) IBB 110.50 110.74 2.90 107.84 2.47 %
PPG Industries, Inc. PPG 111.00 111.43 3.10 108.33 2.46 %
Tapestry Inc TPR 35.00 35.46 1.30 34.16 2.46 %
Abbott Laboratories ABT 76.00 76.12 1.93 74.19 2.44 %
Blackstone Group LP BX 33.50 33.67 0.97 32.70 2.45 %
Bed Bath & Beyond Inc. BBBY 16.00 16.84 1.22 15.62 2.43 %
Bank of New York Mellon Corp BK 53.00 53.22 1.48 51.74 2.44 %
Chevron Corporation CVX 119.00 119.39 3.20 116.19 2.42 %
KeyCorp KEY 17.50 17.64 0.55 17.09 2.40 %
Starbucks Corporation SBUX 71.00 71.30 1.97 69.33 2.41 %
Zoetis Inc ZTS 94.50 94.62 2.35 92.27 2.42 %
CSX Corporation CSX 73.00 73.30 2.01 71.29 2.40 %
Mastercard Inc MA 222.50 223.34 6.05 217.29 2.40 %
Noble Corporation PLC NE 3.00 3.08 0.15 2.93 2.39 %
ProShares UltraShort S&P500 (ETF) SDS 34.00 34.41 1.21 33.20 2.39 %
F5 Networks, Inc. FFIV 170.00 172.08 6.00 166.08 2.36 %
Equifax Inc. EFX 110.00 110.78 3.30 107.48 2.34 %
Market Vectors Russia ETF RSX 20.50 20.72 0.69 20.03 2.35 %
Walgreens Boots Alliance Inc WBA 70.00 70.45 2.06 68.39 2.35 %
Gilead Sciences, Inc. GILD 65.50 65.75 1.74 64.01 2.33 %
Sherwin-Williams Co SHW 437.50 439.75 12.20 427.55 2.33 %
Tyson Foods, Inc. TSN 63.00 63.32 1.75 61.57 2.32 %
Cognizant Technology Solutions Corp CTSH 72.00 72.38 2.00 70.38 2.30 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 26.00 26.45 1.03 25.42 2.28 %
Discover Financial Services DFS 71.00 71.46 2.05 69.41 2.29 %
United Technologies Corporation UTX 127.00 127.76 3.60 124.16 2.29 %
SPDR S&P Retail (ETF) XRT 45.00 45.16 1.17 43.99 2.30 %
T. Rowe Price Group Inc TROW 98.00 98.06 2.25 95.81 2.29 %
Union Pacific Corporation UNP 170.00 170.06 3.85 166.21 2.28 %
LyondellBasell Industries NV LYB 89.00 89.13 2.10 87.03 2.26 %
Microsoft Corporation MSFT 110.00 110.97 3.40 107.56 2.26 %
Bristol-Myers Squibb Co BMY 50.00 50.98 2.08 48.90 2.25 %
United States Natural Gas Fund, LP UNG 24.00 24.02 0.55 23.47 2.26 %
VF Corp VFC 86.00 86.50 2.40 84.10 2.26 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.05 0.99 42.06 2.23 %
Fortive Corp FTV 81.00 81.35 2.12 79.23 2.23 %
Humana Inc HUM 307.50 309.62 8.80 300.82 2.22 %
Intel Corporation INTC 52.00 52.50 1.63 50.87 2.22 %
Juniper Networks, Inc. JNPR 27.50 27.61 0.71 26.90 2.23 %
iShares MSCI Germany Index Fund (ETF) EWG 27.00 27.02 0.60 26.42 2.20 %
General Motors Company GM 39.50 39.98 1.33 38.65 2.20 %
Molson Coors Brewing Co TAP 61.50 61.93 1.75 60.18 2.19 %
Walt Disney Co DIS 115.00 115.25 2.70 112.55 2.18 %
Visa Inc V 145.00 145.86 3.95 141.91 2.18 %
Baxter International Inc BAX 74.50 74.69 1.76 72.93 2.15 %
AT&T Inc. T 31.00 31.15 0.80 30.35 2.14 %
American Express Company AXP 107.00 107.43 2.65 104.78 2.12 %
iShares MSCI Italy Index (ETF) EWI 26.50 26.60 0.65 25.95 2.12 %
International Business Machines Corp. IBM 139.00 139.26 3.15 136.11 2.12 %
Illinois Tool Works Inc. ITW 144.00 144.81 3.80 141.01 2.12 %
Altria Group Inc MO 51.50 51.51 1.08 50.43 2.12 %
Home Depot Inc HD 190.00 192.40 6.30 186.10 2.10 %
SPDR KBW Regional Banking (ETF) KRE 57.00 57.02 1.19 55.83 2.10 %
UnitedHealth Group Inc UNH 265.00 267.09 7.55 259.54 2.10 %
American Tower Corp AMT 175.00 176.63 5.20 171.43 2.08 %
BlackRock, Inc. BLK 435.00 436.72 10.60 426.12 2.08 %
Cisco Systems, Inc. CSCO 50.00 50.11 1.13 48.98 2.08 %
Perrigo Company PLC PRGO 48.50 48.96 1.45 47.51 2.08 %
Corning Incorporated GLW 34.50 34.85 1.05 33.80 2.07 %
iShares Dow Jones US Home Const. (ETF) ITB 35.50 35.88 1.10 34.78 2.07 %
Kimberly Clark Corp KMB 119.00 119.09 2.50 116.59 2.07 %
Occidental Petroleum Corporation OXY 65.50 65.93 1.76 64.17 2.07 %
Coty Inc COTY 11.00 11.28 0.50 10.78 2.04 %
Emerson Electric Co. EMR 68.00 68.54 1.90 66.64 2.04 %
Groupon Inc GRPN 3.00 3.36 0.42 2.94 2.04 %
Hershey Co HSY 110.00 110.22 2.43 107.79 2.05 %
Kinross Gold Corporation (USA) KGC 3.50 3.63 0.20 3.43 2.04 %
Philip Morris International Inc. PM 87.00 87.15 1.89 85.26 2.04 %
Raytheon Company RTN 185.00 186.59 5.30 181.29 2.05 %
3M Co MMM 207.50 209.38 6.00 203.38 2.03 %
T-Mobile Us Inc TMUS 73.00 73.20 1.65 71.55 2.03 %
Energy Select Sector SPDR (ETF) XLE 65.50 65.77 1.57 64.20 2.02 %
Colgate-Palmolive Company CL 66.50 66.89 1.70 65.19 2.01 %
JPMorgan Chase & Co. JPM 104.00 105.00 3.05 101.95 2.01 %
UltraShort Lehman 20+ Trsy ProShares TBT 35.00 35.06 0.75 34.31 2.01 %
Analog Devices, Inc. ADI 105.00 105.90 2.95 102.95 1.99 %
HP Inc HPQ 23.00 23.73 1.18 22.55 2.00 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 172.50 172.89 3.77 169.12 2.00 %
Weyerhaeuser Co WY 26.00 26.09 0.60 25.49 2.00 %
CME Group Inc CME 177.50 178.06 4.00 174.06 1.98 %
Suncor Energy Inc. (USA) SU 34.00 34.20 0.86 33.34 1.98 %
Vodafone Group Plc (ADR) VOD 18.00 18.45 0.80 17.65 1.98 %
Anthem Inc ANTM 315.00 316.78 7.85 308.93 1.96 %
Energy Transfer LP ET 15.00 15.37 0.66 14.71 1.97 %
HSBC Holdings plc (ADR) HSBC 40.50 40.72 1.00 39.72 1.96 %
Yum! Brands, Inc. YUM 95.00 95.38 2.21 93.17 1.96 %
Enterprise Products Partners L.P. EPD 28.00 28.07 0.60 27.46 1.95 %
Livevol Forward Russell 2000 Index RUT 1,585.00 1,587.81 33.00 1,554.81 1.94 %
Dover Corp DOV 92.00 92.33 2.05 90.28 1.91 %
Hormel Foods Corp HRL 42.50 42.91 1.20 41.70 1.91 %
Walmart Inc WMT 99.50 99.54 1.91 97.63 1.92 %
AFLAC Incorporated AFL 48.50 48.75 1.15 47.60 1.89 %
Berkshire Hathaway Inc. class B B 200.00 201.89 5.60 196.29 1.89 %
U.S. Bancorp USB 51.00 51.28 1.23 50.05 1.90 %
Clorox Co CLX 157.50 159.59 5.00 154.59 1.88 %
Pfizer Inc. PFE 42.50 42.97 1.25 41.72 1.88 %
American International Group Inc AIG 42.00 42.87 1.64 41.23 1.87 %
iShares MSCI South Korea Index Fund(ETF) EWY 64.00 64.49 1.66 62.83 1.86 %
iShares Russell 2000 Index (ETF) IWM 158.00 158.16 3.06 155.10 1.87 %
Technology Select Sector SPDR Fund XLK 70.50 70.63 1.43 69.20 1.88 %
Nokia Oyj (ADR) NOK 6.00 6.25 0.36 5.89 1.87 %
Mondelez International Inc MDLZ 47.50 47.72 1.08 46.64 1.84 %
United Parcel Service, Inc. UPS 110.00 110.35 2.32 108.03 1.82 %
Consumer Discretionary SPDR (ETF) XLY 111.00 111.11 2.08 109.03 1.81 %
Honeywell International Inc. HON 152.50 153.21 3.40 149.81 1.80 %
Procter & Gamble Co PG 100.00 100.25 2.01 98.24 1.79 %
Kinder Morgan Inc KMI 19.00 19.32 0.65 18.67 1.77 %
Medtronic PLC MDT 93.50 93.75 1.88 91.87 1.77 %
Exxon Mobil Corporation XOM 78.00 78.41 1.77 76.64 1.77 %
Automatic Data Processing ADP 152.50 153.18 3.30 149.88 1.75 %
BP plc (ADR) BP 42.00 42.46 1.18 41.28 1.74 %
SPDR EURO STOXX 50 ETF FEZ 36.00 36.03 0.65 35.38 1.75 %
SPDR S&P Homebuilders (ETF) XHB 39.00 39.21 0.88 38.33 1.75 %
Centurylink Inc CTL 13.00 13.43 0.65 12.78 1.72 %
Consolidated Edison, Inc. ED 82.00 82.11 1.50 80.61 1.72 %
Hewlett Packard Enterprise Co HPE 16.00 16.31 0.58 15.73 1.72 %
Lockheed Martin Corporation LMT 305.00 307.13 7.30 299.83 1.72 %
MBIA Inc. MBI 9.50 9.98 0.64 9.34 1.71 %
Archer Daniels Midland Co ADM 42.00 42.49 1.19 41.30 1.69 %
Sirius XM Holdings Inc SIRI 6.00 6.06 0.16 5.90 1.69 %
WisdomTree Japan Total Dividend DXJ 50.50 50.98 1.31 49.67 1.67 %
Johnson & Johnson JNJ 136.00 136.56 2.80 133.76 1.67 %
S&P Global Inc SPGI 200.00 201.89 5.20 196.69 1.68 %
Mcdonald's Corp MCD 182.50 183.10 3.60 179.50 1.67 %
Eaton Corporation PLC ETN 80.50 80.79 1.60 79.19 1.65 %
Industrial Select Sector SPDR Fund XLI 76.00 76.21 1.45 74.76 1.66 %
SPDR Dow Jones Industrial Average ETF DIA 260.00 260.15 4.30 255.85 1.62 %
iShares MSCI India ETF INDA 32.00 32.44 0.95 31.49 1.62 %
SYSCO Corporation SYY 67.00 67.33 1.40 65.93 1.62 %
iShares MSCI Japan ETF EWJ 54.50 54.70 1.06 53.64 1.60 %
Becton Dickinson and Co BDX 247.50 249.64 6.00 243.64 1.58 %
Royal Dutch Shell plc (ADR) A 62.50 62.68 1.15 61.53 1.58 %
Standard & Poors 500 Index SPX 2,790.00 2,792.67 45.50 2,747.17 1.56 %
Verizon Communications Inc. VZ 56.00 56.92 1.77 55.15 1.54 %
Materials Select Sector SPDR XLB 55.50 55.76 1.10 54.66 1.54 %
GlaxoSmithKline plc (ADR) GSK 40.00 40.55 1.15 39.40 1.52 %
S&P 500 Mini-SPX Options Index XSP 279.00 279.27 4.48 274.79 1.53 %
Williams Companies Inc WMB 27.00 27.11 0.51 26.60 1.50 %
iShares MSCI EAFE Index Fund (ETF) EFA 64.00 64.12 1.06 63.06 1.49 %
Merck & Co., Inc. MRK 80.50 80.74 1.42 79.32 1.49 %
S&P 100 Index RTH OEX 1,220.00 1,225.06 22.70 1,202.36 1.47 %
SPDR S&P 500 ETF Trust SPY 279.00 279.15 4.17 274.98 1.46 %
Health Care SPDR (ETF) XLV 92.50 92.55 1.38 91.17 1.46 %
Hartford Financial Services Group Inc HIG 48.50 48.90 1.09 47.81 1.44 %
Vanguard Emerging Markets Stock Index Fd VWO 41.50 41.86 0.95 40.91 1.44 %
Ecolab Inc. ECL 165.00 167.00 4.30 162.70 1.41 %
Southern Co SO 50.00 50.36 1.06 49.30 1.42 %
S&P 100 Index (European Style) XEO 1,220.00 1,225.06 21.60 1,203.46 1.37 %
SPDR Gold Trust (ETF) GLD 125.50 125.51 1.68 123.83 1.35 %
Global X FTSE Greece 20 ETF GREK 7.50 7.60 0.20 7.40 1.35 %
The Coca-Cola Co KO 45.00 45.29 0.88 44.41 1.33 %
Genuine Parts Company GPC 110.00 110.79 2.20 108.59 1.30 %
Utilities SPDR (ETF) XLU 57.00 57.05 0.78 56.27 1.30 %
Financial Select Sector SPDR Fund XLF 26.00 26.45 0.78 25.67 1.29 %
WisdomTree Europe Hedged Equity Fund HEDJ 62.00 62.38 1.15 61.23 1.26 %
iShares MSCI United Kingdom Index (ETF) EWU 32.00 32.46 0.85 31.61 1.23 %
Yamana Gold Inc. (USA) AUY 2.50 2.68 0.21 2.47 1.21 %
WisdomTree India Earnings EPI 23.50 23.82 0.60 23.22 1.21 %
GameStop Corp. GME 11.00 11.38 0.51 10.87 1.20 %
Alerian MLP AMLP 9.50 9.84 0.45 9.39 1.17 %
SPDR S&P MidCap 400 ETF MDY 350.00 352.23 6.30 345.93 1.18 %
iShares US Real Estate ETF IYR 84.50 84.99 1.40 83.59 1.09 %
Eli Lilly And Co LLY 123.00 123.99 2.31 121.68 1.08 %
iShares Silver Trust (ETF) SLV 14.50 14.94 0.59 14.35 1.05 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 121.50 121.55 1.27 120.28 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.