Out of the Money Covered Calls for 04/05/2019 - 40 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 2.50 14.38 % 15.07 %
Weight Watchers International, Inc. WTW 30.00 29.55 2.85 10.67 % 12.36 %
Amarin Corporation plc (ADR) AMRN 20.00 19.87 1.88 10.45 % 11.17 %
Sarepta Therapeutics Inc SRPT 141.00 140.02 12.85 10.10 % 10.88 %
Tandem Diabetes Care Inc TNDM 48.50 48.31 4.40 10.02 % 10.45 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 12.50 12.36 1.12 9.96 % 11.21 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 53.00 52.83 4.70 9.77 % 10.12 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 23.50 23.10 2.05 9.74 % 11.64 %
APHRIA INC APHA 10.50 10.15 0.90 9.73 % 13.48 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 34.00 33.89 3.00 9.71 % 10.07 %
Xunlei Ltd XNET 4.00 4.00 0.35 9.60 % 9.69 %
Tilray Inc TLRY 79.00 78.90 6.90 9.58 % 9.72 %
Intercept Pharmaceuticals Inc ICPT 93.50 93.28 7.90 9.25 % 9.51 %
Stitch Fix Inc SFIX 27.00 26.67 2.25 9.21 % 10.57 %
Signet Jewelers Ltd. SIG 27.00 26.80 2.20 8.94 % 9.76 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 22.50 22.13 1.81 8.91 % 10.73 %
Mallinckrodt PLC MNK 21.50 21.49 1.75 8.87 % 8.92 %
Endo International PLC ENDP 10.50 10.50 0.85 8.81 % 8.81 %
HUYA Inc - ADR HUYA 24.00 23.75 1.90 8.70 % 9.84 %
AURORA CANNABIS INC. ACB 7.00 6.96 0.55 8.58 % 9.20 %
Fossil Group Inc FOSL 16.00 15.94 1.25 8.51 % 8.92 %
RH RH 147.00 146.70 11.20 8.27 % 8.49 %
Weatherford International plc WFT 1.00 0.80 0.06 8.15 % 35.76 %
Puma Biotechnology Inc PBYI 27.00 26.67 2.00 8.11 % 9.44 %
PG&E Corporation PCG 19.00 18.76 1.40 8.06 % 9.45 %
Direxion Daily Gold Miners Bear 3X Shares DUST 17.50 17.07 1.25 7.90 % 10.62 %
3D Systems Corporation DDD 14.00 13.85 1.01 7.87 % 9.03 %
Lumber Liquidators Holdings Inc LL 12.00 11.74 0.85 7.81 % 10.19 %
Akorn, Inc. AKRX 4.50 4.21 0.30 7.67 % 15.09 %
Canopy Growth Corporation CGC 45.00 44.54 3.15 7.61 % 8.72 %
Crispr Therapeutics AG CRSP 32.00 31.67 2.20 7.47 % 8.59 %
Stamps.com Inc. STMP 85.00 83.67 5.80 7.45 % 9.16 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 42.50 42.11 2.91 7.42 % 8.42 %
Blue Apron Holdings Inc APRN 1.50 1.45 0.10 7.41 % 11.11 %
Weibo Corp (ADR) WB 68.50 68.48 4.70 7.37 % 7.40 %
Geron Corporation GERN 1.50 1.46 0.10 7.35 % 10.29 %
Momo Inc (ADR) MOMO 33.50 33.14 2.25 7.28 % 8.45 %
Nektar Therapeutics NKTR 40.50 40.05 2.70 7.23 % 8.43 %
Abercrombie & Fitch Co. ANF 21.00 20.63 1.37 7.11 % 9.03 %
Dillard's, Inc. DDS 66.00 65.57 4.30 7.02 % 7.72 %
Foot Locker, Inc. FL 60.00 59.65 3.90 7.00 % 7.62 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 31.00 30.58 2.00 7.00 % 8.47 %
PTC Therapeutics, Inc. PTCT 33.00 32.93 2.15 6.99 % 7.21 %
Whiting Petroleum Corp WLL 29.50 29.08 1.88 6.91 % 8.46 %
ProShares UltraShort DJUBS Crude Oil SCO 19.00 18.61 1.20 6.89 % 9.13 %
Fitbit Inc FIT 7.00 6.70 0.43 6.86 % 11.64 %
Nutanix Inc NTNX 53.50 53.08 3.40 6.84 % 7.69 %
Amicus Therapeutics, Inc. FOLD 12.00 11.74 0.75 6.82 % 9.19 %
Ambarella Inc AMBA 41.00 40.76 2.60 6.81 % 7.44 %
ProShares VIX Short-Term Futures ETF VIXY 25.50 25.14 1.60 6.80 % 8.33 %
Direxion Energy Bull 3X Shares ERX 22.50 22.27 1.40 6.71 % 7.81 %
IQIYI Inc IQ 28.00 27.70 1.73 6.66 % 7.82 %
Square Inc SQ 76.50 76.07 4.75 6.66 % 7.26 %
Tenet Healthcare Corp THC 24.50 24.15 1.50 6.62 % 8.17 %
Childrens Place Inc PLCE 92.50 92.17 5.70 6.59 % 6.97 %
Canadian Solar Inc. CSIQ 24.50 24.34 1.50 6.57 % 7.27 %
JD.Com Inc(ADR) JD 26.00 25.94 1.60 6.57 % 6.82 %
Tesla Inc TSLA 295.00 294.69 18.15 6.56 % 6.68 %
YY Inc (ADR) YY 73.50 73.44 4.50 6.53 % 6.61 %
Twilio Inc TWLO 117.00 116.55 7.05 6.44 % 6.85 %
Applied Optoelectronics Inc AAOI 15.50 15.42 0.93 6.42 % 6.97 %
Micron Technology, Inc. MU 43.00 42.57 2.57 6.42 % 7.50 %
SAGE Therapeutics Inc SAGE 155.00 154.13 9.30 6.42 % 7.02 %
Stratasys Ltd SSYS 28.50 28.05 1.65 6.25 % 7.95 %
Ultra DJ-AIG Crude Oil ProShares UCO 20.00 19.87 1.17 6.26 % 6.95 %
Advanced Micro Devices, Inc. AMD 24.50 24.36 1.43 6.24 % 6.85 %
Shake Shack Inc SHAK 53.00 52.87 3.10 6.23 % 6.49 %
Five Below Inc FIVE 125.00 124.77 7.30 6.21 % 6.41 %
SeaWorld Entertainment Inc SEAS 26.00 25.67 1.50 6.21 % 7.57 %
Lululemon Athletica inc. LULU 150.00 149.21 8.70 6.19 % 6.75 %
Canada Goose Holdings inc. GOOS 55.50 55.46 3.20 6.12 % 6.20 %
Gap Inc GPS 25.00 24.76 1.43 6.13 % 7.16 %
American Eagle Outfitters AEO 20.00 19.96 1.15 6.11 % 6.33 %
iRobot Corporation IRBT 121.00 120.43 6.90 6.08 % 6.58 %
Splunk Inc SPLK 135.00 134.59 7.70 6.07 % 6.39 %
ProShares UltraPro QQQ TQQQ 51.00 50.80 2.90 6.05 % 6.47 %
Dicks Sporting Goods Inc DKS 38.00 37.97 2.15 6.00 % 6.09 %
Papa John's Int'l, Inc. PZZA 42.00 41.91 2.35 5.94 % 6.17 %
Urban Outfitters, Inc. URBN 30.50 30.29 1.70 5.95 % 6.68 %
Navistar International Corp NAV 38.50 38.50 2.15 5.91 % 5.91 %
L Brands Inc LB 27.50 27.06 1.50 5.87 % 7.59 %
Lumentum Holdings Inc LITE 51.00 50.62 2.80 5.86 % 6.65 %
Autodesk, Inc. ADSK 162.50 161.51 8.80 5.76 % 6.41 %
Macy's Inc M 24.50 24.06 1.31 5.76 % 7.69 %
Vale SA (ADR) VALE 12.50 12.50 0.68 5.75 % 5.75 %
Workday Inc WDAY 195.00 194.67 10.50 5.70 % 5.88 %
Immunomedics, Inc. IMMU 15.00 14.92 0.80 5.67 % 6.23 %
Opko Health Inc. OPK 3.00 2.80 0.15 5.66 % 13.21 %
21Vianet Group Inc VNET 9.50 9.41 0.50 5.61 % 6.62 %
Ionis Pharmaceuticals Inc IONS 59.00 58.70 3.10 5.58 % 6.12 %
Best Buy Co Inc BBY 60.50 60.44 3.15 5.50 % 5.60 %
Electronic Arts Inc. EA 96.00 95.92 4.95 5.44 % 5.53 %
Himax Technologies, Inc. (ADR) HIMX 4.00 3.87 0.20 5.45 % 8.99 %
Snap Inc SNAP 10.00 9.71 0.50 5.43 % 8.58 %
GrubHub Inc GRUB 80.00 79.98 4.10 5.40 % 5.43 %
Kohl's Corporation KSS 64.50 64.37 3.30 5.40 % 5.62 %
Dropbox Inc DBX 23.50 23.45 1.20 5.39 % 5.62 %
American Outdoor Brands Corp AOBC 13.00 12.82 0.65 5.34 % 6.78 %
Plug Power Inc PLUG 2.00 1.79 0.09 5.29 % 17.65 %
Arena Pharmaceuticals, Inc. ARNA 50.50 50.27 2.48 5.19 % 5.67 %
Bausch Health Companies Inc BHC 24.00 23.74 1.17 5.18 % 6.34 %
Ctrip.Com International Ltd (ADR) CTRP 33.00 32.79 1.60 5.13 % 5.80 %
New Age Beverages Corp NBEV 6.50 6.14 0.30 5.14 % 11.30 %
Eastman Kodak Company KODK 3.50 3.08 0.15 5.12 % 19.45 %
NVIDIA Corporation NVDA 160.00 159.22 7.65 5.05 % 5.56 %
Cronos Group Inc. CRON 22.00 21.92 1.05 5.03 % 5.41 %
Take-Two Interactive Software Inc TTWO 87.50 87.06 4.10 4.94 % 5.47 %
AMC Entertainment Holdings Inc AMC 14.00 13.88 0.65 4.91 % 5.82 %
Shopify Inc (US) SHOP 185.00 183.63 8.60 4.91 % 5.70 %
Avon Products, Inc. AVP 3.50 3.21 0.15 4.90 % 14.38 %
Alcoa Corp AA 30.50 30.17 1.40 4.87 % 6.01 %
Cyberark Software Ltd CYBR 106.00 105.91 4.90 4.85 % 4.94 %
Western Digital Corp WDC 49.50 49.49 2.29 4.85 % 4.87 %
Ciena Corporation CIEN 44.00 43.56 2.01 4.84 % 5.90 %
Transocean LTD RIG 8.50 8.25 0.38 4.83 % 8.01 %
Continental Resources, Inc. CLR 45.00 44.78 2.05 4.80 % 5.31 %
Nordstrom, Inc. JWN 44.50 44.02 2.01 4.78 % 5.93 %
Twitter Inc TWTR 32.00 31.71 1.45 4.79 % 5.75 %
Wynn Resorts, Limited WYNN 132.00 131.77 6.00 4.77 % 4.95 %
Freeport-McMoRan Inc FCX 13.50 13.22 0.60 4.75 % 6.97 %
Bed Bath & Beyond Inc. BBBY 17.00 16.84 0.76 4.73 % 5.72 %
Palo Alto Networks Inc PANW 230.00 230.00 10.40 4.74 % 4.74 %
Burlington Stores Inc BURL 165.00 164.20 7.40 4.72 % 5.23 %
Apache Corporation APA 33.50 33.49 1.49 4.66 % 4.69 %
Tableau Software Inc DATA 133.00 132.89 5.90 4.65 % 4.73 %
SunPower Corporation SPWR 7.00 6.54 0.29 4.64 % 12.00 %
United States Steel Corporation X 24.50 24.10 1.07 4.65 % 6.38 %
American Airlines Group Inc AAL 35.50 35.48 1.56 4.60 % 4.66 %
Edwards Lifesciences Corp EW 172.50 172.50 7.60 4.61 % 4.61 %
Rent-A-Center Inc RCII 18.50 18.17 0.80 4.61 % 6.51 %
Ulta Beauty Inc ULTA 312.50 310.69 13.70 4.61 % 5.22 %
Synaptics, Incorporated SYNA 41.50 41.42 1.80 4.54 % 4.75 %
YPF SA (ADR) YPF 15.00 14.94 0.65 4.55 % 4.97 %
Align Technology, Inc. ALGN 255.00 253.93 11.00 4.53 % 4.97 %
MBIA Inc. MBI 10.00 9.98 0.43 4.50 % 4.71 %
Netflix, Inc. NFLX 365.00 363.01 15.55 4.48 % 5.05 %
DISH Network Corp DISH 33.00 32.83 1.40 4.45 % 5.00 %
Arista Networks Inc ANET 275.00 274.97 11.70 4.44 % 4.46 %
Range Resources Corp. RRC 11.00 10.62 0.45 4.42 % 8.16 %
Cleveland-Cliffs Inc CLF 12.00 11.59 0.49 4.41 % 8.11 %
Capri Holdings Ltd CPRI 44.00 43.83 1.85 4.41 % 4.81 %
Teck Resources Ltd (USA) TECK 24.00 23.75 1.00 4.40 % 5.49 %
ProShares Trust UPRO 47.50 47.41 2.00 4.40 % 4.60 %
Hess Corp. HES 57.50 57.17 2.39 4.36 % 4.97 %
Tripadvisor Inc TRIP 55.00 54.94 2.30 4.37 % 4.48 %
Spotify Technology SA SPOT 152.50 151.18 6.30 4.35 % 5.26 %
United Rentals, Inc. URI 137.00 136.85 5.70 4.35 % 4.46 %
Cirrus Logic, Inc. CRUS 40.00 39.79 1.65 4.33 % 4.88 %
Dave & Buster's Entertainment Inc PLAY 51.00 50.73 2.10 4.32 % 4.87 %
Campbell Soup Company CPB 33.00 32.83 1.35 4.29 % 4.83 %
Dollar Tree, Inc. DLTR 97.50 97.09 4.00 4.30 % 4.74 %
Yelp Inc YELP 39.00 38.54 1.59 4.30 % 5.55 %
Devon Energy Corp DVN 30.00 29.65 1.22 4.29 % 5.52 %
Direxion Daily Financial Bull 3X Shares FAS 63.00 62.60 2.57 4.28 % 4.95 %
salesforce.com, inc. CRM 162.50 161.28 6.60 4.27 % 5.06 %
J C Penney Company Inc JCP 1.50 1.22 0.05 4.27 % 28.21 %
Monster Beverage Corp MNST 58.50 58.44 2.40 4.28 % 4.39 %
Under Armour Inc UAA 22.00 21.68 0.89 4.28 % 5.82 %
Marathon Oil Corporation MRO 17.00 16.89 0.69 4.26 % 4.94 %
First Solar, Inc. FSLR 54.00 53.73 2.19 4.25 % 4.77 %
ArcelorMittal SA (ADR) MT 23.50 23.28 0.95 4.25 % 5.24 %
Tiffany & Co. TIF 93.00 92.71 3.75 4.22 % 4.54 %
FireEye Inc FEYE 17.00 16.88 0.68 4.20 % 4.94 %
Tata Motors Limited (ADR) TTM 12.50 12.39 0.50 4.21 % 5.13 %
Yandex NV YNDX 34.00 33.69 1.35 4.17 % 5.13 %
CarMax, Inc KMX 61.00 60.55 2.40 4.13 % 4.90 %
Mosaic Co MOS 32.50 32.30 1.28 4.13 % 4.77 %
Baidu Inc (ADR) BIDU 167.50 167.21 6.60 4.11 % 4.29 %
Target Corporation TGT 72.50 72.25 2.85 4.11 % 4.47 %
Activision Blizzard, Inc. ATVI 42.00 41.51 1.63 4.09 % 5.33 %
Mattel Inc MAT 14.50 14.07 0.55 4.07 % 7.25 %
Mylan NV MYL 31.50 31.27 1.21 4.03 % 4.79 %
Alexion Pharmaceuticals, Inc. ALXN 130.00 129.73 5.00 4.01 % 4.23 %
CF Industries Holdings, Inc. CF 44.50 44.08 1.70 4.01 % 5.00 %
Chesapeake Energy Corporation CHK 3.00 2.60 0.10 4.01 % 20.24 %
Toll Brothers Inc TOL 38.00 37.68 1.45 4.00 % 4.89 %
Booking Holdings Inc BKNG 1,912.50 1,910.52 73.30 3.99 % 4.10 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.50 9.12 0.35 3.99 % 8.32 %
D. R. Horton Inc DHI 41.00 40.84 1.56 3.97 % 4.38 %
Under Armour, Inc. UA 20.00 19.66 0.75 3.97 % 5.76 %
First Majestic Silver Corp. AG 7.00 6.58 0.25 3.95 % 10.67 %
Infinera Corp. INFN 5.50 5.27 0.20 3.95 % 8.55 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 17.00 16.62 0.63 3.94 % 6.32 %
Pioneer Natural Resources PXD 143.00 142.15 5.40 3.95 % 4.57 %
Cree, Inc. CREE 53.00 52.54 1.99 3.94 % 4.85 %
Fluor Corporation (NEW) FLR 38.50 38.39 1.45 3.93 % 4.22 %
Vipshop Holdings Ltd - ADR VIPS 7.00 6.64 0.25 3.91 % 9.55 %
Gulfport Energy Corporation GPOR 8.50 8.05 0.30 3.87 % 9.68 %
GoPro Inc GPRO 6.50 6.21 0.23 3.85 % 8.70 %
Allergan plc AGN 137.00 136.70 5.05 3.84 % 4.06 %
Skechers USA Inc SKX 34.00 33.79 1.25 3.84 % 4.49 %
Illumina, Inc. ILMN 302.50 301.04 11.10 3.83 % 4.33 %
Kroger Co KR 29.00 28.52 1.05 3.82 % 5.57 %
NetEase Inc (ADR) NTES 225.00 222.65 8.20 3.82 % 4.92 %
VMware, Inc. VMW 175.00 173.38 6.30 3.77 % 4.74 %
Xilinx, Inc. XLNX 123.00 122.75 4.45 3.76 % 3.97 %
Marvell Technology Group Ltd. MRVL 20.00 19.64 0.71 3.75 % 5.62 %
Adobe Inc ADBE 260.00 258.82 9.30 3.73 % 4.20 %
iShares MSCI Brazil Index (ETF) EWZ 44.50 44.15 1.59 3.74 % 4.56 %
Broadcom Inc AVGO 277.50 276.50 9.90 3.71 % 4.09 %
AutoZone, Inc. AZO 912.50 911.55 32.70 3.72 % 3.83 %
Gogo Inc GOGO 4.50 4.17 0.15 3.73 % 11.80 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 17.50 17.25 0.62 3.73 % 5.23 %
Chemours Co CC 39.50 39.21 1.40 3.70 % 4.47 %
EOG Resources Inc EOG 96.00 95.53 3.40 3.69 % 4.20 %
Biogen Inc BIIB 327.50 325.34 11.50 3.66 % 4.35 %
PulteGroup, Inc. PHM 28.00 27.99 0.99 3.67 % 3.70 %
Southwestern Energy Company SWN 4.50 4.25 0.15 3.66 % 9.76 %
Wheaton Precious Metals Corp WPM 22.50 22.39 0.79 3.66 % 4.17 %
Anheuser Busch Inbev NV (ADR) BUD 75.50 75.05 2.62 3.62 % 4.25 %
Deutsche Bank AG (USA) DB 9.00 8.64 0.30 3.60 % 7.91 %
Direxion Daily Financial Bear 3X Shares FAZ 10.00 9.51 0.33 3.60 % 8.99 %
General Electric Company GE 10.50 10.17 0.35 3.56 % 6.92 %
Cheniere Energy, Inc. LNG 65.50 65.15 2.24 3.56 % 4.12 %
Constellation Brands, Inc. STZ 170.00 169.06 5.80 3.55 % 4.13 %
Alibaba Group Holding Ltd BABA 177.50 176.94 6.05 3.54 % 3.87 %
Marathon Petroleum Corp MPC 65.00 64.99 2.22 3.54 % 3.55 %
Olin Corporation OLN 26.50 26.33 0.90 3.54 % 4.21 %
National-Oilwell Varco, Inc. NOV 28.50 28.48 0.97 3.53 % 3.60 %
Anadarko Petroleum Corporation APC 44.00 43.70 1.47 3.48 % 4.19 %
BlackBerry Ltd BB 9.00 8.62 0.29 3.48 % 8.04 %
CVS Health Corp CVS 62.00 61.98 2.09 3.49 % 3.51 %
Fiat Chrysler Automobiles NV FCAU 15.00 14.80 0.50 3.50 % 4.90 %
Goodyear Tire & Rubber Co GT 19.50 19.37 0.65 3.47 % 4.17 %
Schlumberger Limited. SLB 44.50 44.37 1.49 3.47 % 3.78 %
United States Oil Fund LP (ETF) USO 12.00 11.94 0.40 3.47 % 3.99 %
Arconic Inc ARNC 18.50 18.29 0.61 3.45 % 4.64 %
HollyFrontier Corp HFC 56.00 55.55 1.85 3.45 % 4.28 %
NXP Semiconductors NV NXPI 94.50 94.50 3.15 3.45 % 3.45 %
Direxion Small Cap Bull 3X Shares TNA 68.00 67.89 2.26 3.44 % 3.61 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 31.00 30.63 1.02 3.44 % 4.69 %
NRG Energy Inc NRG 42.50 42.23 1.40 3.43 % 4.09 %
Bristol-Myers Squibb Co BMY 51.00 50.98 1.68 3.41 % 3.45 %
Dollar General Corp. DG 119.00 118.39 3.90 3.41 % 3.94 %
Nike Inc NKE 85.00 84.76 2.80 3.42 % 3.71 %
Halliburton Company HAL 31.50 31.31 1.03 3.40 % 4.03 %
Market Vectors Oil Services ETF OIH 17.50 17.30 0.57 3.41 % 4.60 %
Amazon.com, Inc. AMZN 1,632.50 1,631.19 53.10 3.36 % 3.45 %
Flotek Industries Inc FTK 3.50 3.07 0.10 3.37 % 17.85 %
Jabil Inc JBL 29.50 29.19 0.95 3.36 % 4.46 %
Newmont Mining Corp NEM 36.50 36.48 1.19 3.37 % 3.43 %
Lowe's Companies, Inc. LOW 107.00 106.27 3.45 3.36 % 4.07 %
Regeneron Pharmaceuticals Inc REGN 422.50 422.39 13.70 3.35 % 3.38 %
E*TRADE Financial Corp ETFC 49.00 48.89 1.58 3.34 % 3.57 %
ServiceNow Inc NOW 237.50 235.03 7.60 3.34 % 4.43 %
Ralph Lauren Corp RL 128.00 127.12 4.10 3.33 % 4.05 %
Caterpillar Inc. CAT 139.00 138.66 4.45 3.32 % 3.57 %
ConocoPhillips COP 70.00 69.97 2.23 3.29 % 3.34 %
Lam Research Corporation LRCX 180.00 179.16 5.70 3.29 % 3.77 %
Valero Energy Corporation VLO 85.50 85.33 2.72 3.29 % 3.50 %
AK Steel Holding Corporation AKS 3.50 3.16 0.10 3.27 % 14.38 %
Charter Communications Inc CHTR 350.00 349.97 11.10 3.28 % 3.28 %
Paypal Holdings Inc PYPL 96.00 95.98 3.05 3.28 % 3.30 %
Market Vectors Junior Gold Miners ETF GDXJ 34.00 33.86 1.07 3.26 % 3.69 %
Amgen, Inc. AMGN 187.50 187.49 5.85 3.22 % 3.23 %
Vertex Pharmaceuticals Incorporated VRTX 187.50 185.77 5.80 3.22 % 4.18 %
Marriott International Inc MAR 129.00 128.84 4.00 3.20 % 3.33 %
ProShares Short VIX Short-Term Futures ETF SVXY 52.00 51.74 1.60 3.19 % 3.71 %
Skyworks Solutions Inc SWKS 82.50 82.42 2.55 3.19 % 3.29 %
FedEx Corporation FDX 182.50 180.45 5.55 3.17 % 4.35 %
Hasbro, Inc. HAS 86.00 85.99 2.65 3.18 % 3.19 %
Applied Materials, Inc. AMAT 40.00 39.43 1.21 3.17 % 4.66 %
TD Ameritrade Holding Corp. AMTD 57.00 56.99 1.75 3.17 % 3.19 %
MGM Resorts International MGM 28.00 27.70 0.85 3.17 % 4.26 %
NetApp Inc. NTAP 66.50 66.02 2.03 3.17 % 3.92 %
SPDR S&P Biotech (ETF) XBI 86.00 85.74 2.64 3.18 % 3.49 %
Chipotle Mexican Grill, Inc. CMG 602.50 600.01 18.40 3.16 % 3.59 %
Facebook Inc FB 162.50 161.84 4.95 3.16 % 3.58 %
Morgan Stanley MS 42.00 41.78 1.28 3.16 % 3.69 %
Cal-Maine Foods Inc CALM 45.00 44.64 1.35 3.12 % 3.95 %
Intel Corporation INTC 52.50 52.50 1.57 3.08 % 3.08 %
United Continental Holdings Inc UAL 90.00 89.43 2.68 3.09 % 3.75 %
AmerisourceBergen Corp. ABC 86.00 85.66 2.55 3.07 % 3.48 %
Royal Caribbean Cruises Ltd RCL 121.00 120.93 3.60 3.07 % 3.13 %
Seagate Technology PLC STX 47.50 47.01 1.40 3.07 % 4.14 %
Boston Scientific Corporation BSX 41.00 40.53 1.20 3.05 % 4.25 %
Tapestry Inc TPR 35.50 35.46 1.05 3.05 % 3.17 %
Boeing Co BA 425.00 424.02 12.50 3.04 % 3.28 %
Stanley Black & Decker, Inc. SWK 139.00 138.93 4.10 3.04 % 3.09 %
Coty Inc COTY 11.50 11.28 0.33 3.01 % 5.02 %
ProShares UltraShort S&P500 (ETF) SDS 34.50 34.41 1.01 3.02 % 3.28 %
Sony Corp (ADR) SNE 48.00 47.89 1.40 3.01 % 3.25 %
Akamai Technologies, Inc. AKAM 70.00 69.88 2.03 2.99 % 3.17 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 26.50 26.45 0.77 3.00 % 3.19 %
Expedia Group Inc EXPE 127.00 126.98 3.70 3.00 % 3.02 %
Nabors Industries Ltd. NBR 3.50 3.09 0.09 3.00 % 16.67 %
Carnival Corp CCL 59.00 58.83 1.70 2.98 % 3.27 %
Oracle Corporation ORCL 52.50 52.49 1.52 2.98 % 3.00 %
Market Vectors Semiconductor ETF SMH 104.50 104.18 3.00 2.97 % 3.28 %
Cameco Corp (USA) CCJ 12.50 12.25 0.35 2.94 % 5.04 %
Intuitive Surgical, Inc. ISRG 552.50 551.70 15.80 2.95 % 3.10 %
Ferrari NV RACE 127.00 126.02 3.60 2.94 % 3.74 %
Tractor Supply Company TSCO 96.50 96.03 2.75 2.95 % 3.45 %
Las Vegas Sands Corp. LVS 62.00 61.61 1.75 2.92 % 3.58 %
Centurylink Inc CTL 13.50 13.43 0.38 2.91 % 3.45 %
W W Grainger Inc GWW 312.50 312.31 8.80 2.90 % 2.96 %
Synchrony Financial SYF 32.00 31.88 0.90 2.91 % 3.29 %
Citigroup Inc C 64.50 64.15 1.80 2.89 % 3.45 %
DowDuPont Inc DWDP 55.00 54.96 1.53 2.86 % 2.94 %
Herbalife Nutrition Ltd HLF 56.50 56.48 1.57 2.86 % 2.90 %
KKR & Co Inc KKR 23.50 23.35 0.65 2.86 % 3.52 %
Cigna Corp CI 195.00 193.77 5.35 2.84 % 3.49 %
F5 Networks, Inc. FFIV 172.50 172.08 4.75 2.84 % 3.09 %
Vodafone Group Plc (ADR) VOD 18.50 18.45 0.51 2.84 % 3.12 %
Celgene Corporation CELG 89.50 89.14 2.45 2.83 % 3.24 %
McKesson Corporation MCK 132.00 131.50 3.60 2.81 % 3.21 %
Capital One Financial Corp. COF 81.50 81.20 2.21 2.80 % 3.18 %
Alphabet Inc GOOGL 1,117.50 1,116.69 30.40 2.80 % 2.87 %
AbbVie Inc ABBV 80.50 80.01 2.16 2.77 % 3.40 %
Charles Schwab Corp SCHW 46.50 46.16 1.25 2.78 % 3.54 %
Altaba Inc AABA 72.00 71.72 1.92 2.75 % 3.15 %
General Motors Company GM 40.00 39.98 1.07 2.75 % 2.80 %
Google Inc. GOOG 1,112.50 1,110.63 29.70 2.75 % 2.92 %
Groupon Inc GRPN 3.50 3.36 0.09 2.75 % 7.03 %
International Paper Co IP 47.00 46.73 1.25 2.75 % 3.34 %
Phillips 66 PSX 97.50 97.34 2.60 2.74 % 2.91 %
HP Inc HPQ 24.00 23.73 0.63 2.73 % 3.90 %
ONEOK, Inc. OKE 68.00 67.87 1.80 2.72 % 2.92 %
ProShares Ultra S&P500 (ETF) SSO 115.00 114.62 3.05 2.73 % 3.07 %
Cardinal Health Inc CAH 55.00 54.89 1.45 2.71 % 2.92 %
Walgreens Boots Alliance Inc WBA 70.50 70.45 1.85 2.70 % 2.77 %
Southwest Airlines Co LUV 54.00 53.63 1.40 2.68 % 3.39 %
Berkshire Hathaway Inc. class B B 202.50 201.89 5.25 2.67 % 2.98 %
Nucor Corporation NUE 61.50 61.19 1.59 2.67 % 3.19 %
Goldman Sachs Group Inc GS 197.50 196.00 5.05 2.64 % 3.43 %
Whirlpool Corporation WHR 146.00 145.58 3.75 2.64 % 2.94 %
Delta Air Lines, Inc. DAL 52.00 51.52 1.32 2.63 % 3.59 %
Microsoft Corporation MSFT 111.00 110.97 2.84 2.63 % 2.66 %
Home Depot Inc HD 192.50 192.40 4.90 2.61 % 2.67 %
Texas Instruments Incorporated TXN 108.00 107.30 2.73 2.61 % 3.28 %
SPDR S&P Metals and Mining (ETF) XME 32.00 31.78 0.81 2.62 % 3.33 %
Deere & Company DE 167.50 165.97 4.20 2.60 % 3.54 %
Metlife Inc MET 45.00 44.74 1.13 2.59 % 3.19 %
Plains All American Pipeline, L.P. PAA 24.00 23.69 0.60 2.60 % 3.94 %
ProShares VIX Mid-Term Futures ETF VIXM 22.00 21.67 0.55 2.60 % 4.17 %
American International Group Inc AIG 43.00 42.87 1.08 2.58 % 2.90 %
Costco Wholesale Corporation COST 217.50 216.30 5.45 2.58 % 3.15 %
Accenture Plc ACN 162.50 161.53 4.00 2.54 % 3.15 %
eBay Inc EBAY 38.00 37.49 0.93 2.54 % 3.94 %
Equifax Inc. EFX 111.00 110.78 2.75 2.55 % 2.75 %
iShares NASDAQ Biotechnology Index (ETF) IBB 111.00 110.74 2.75 2.55 % 2.79 %
VF Corp VFC 86.50 86.50 2.15 2.55 % 2.55 %
Discover Financial Services DFS 71.50 71.46 1.75 2.51 % 2.57 %
Kansas City Southern KSU 112.00 111.35 2.70 2.49 % 3.08 %
Northrop Grumman Corporation NOC 290.00 288.68 7.00 2.49 % 2.95 %
Molson Coors Brewing Co TAP 62.00 61.93 1.50 2.48 % 2.60 %
CBS Corporation CBS 52.00 51.68 1.24 2.46 % 3.09 %
Energy Transfer LP ET 15.50 15.37 0.37 2.47 % 3.33 %
CSX Corporation CSX 73.50 73.30 1.75 2.45 % 2.73 %
VanEck Vectors Gold Miners ETF GDX 23.50 23.06 0.55 2.44 % 4.40 %
Humana Inc HUM 310.00 309.62 7.40 2.45 % 2.57 %
GameStop Corp. GME 11.50 11.38 0.27 2.43 % 3.51 %
Analog Devices, Inc. ADI 106.00 105.90 2.50 2.42 % 2.51 %
iShares Dow Jones US Home Const. (ETF) ITB 36.00 35.88 0.85 2.43 % 2.77 %
Sherwin-Williams Co SHW 440.00 439.75 10.40 2.42 % 2.48 %
Tyson Foods, Inc. TSN 63.50 63.32 1.50 2.43 % 2.72 %
Cognizant Technology Solutions Corp CTSH 72.50 72.38 1.70 2.41 % 2.57 %
Cboe Global Markets Inc CBOE 97.00 96.51 2.25 2.39 % 2.91 %
Occidental Petroleum Corporation OXY 66.00 65.93 1.54 2.39 % 2.50 %
Caesars Entertainment Corp CZR 9.50 9.04 0.21 2.38 % 7.59 %
Corning Incorporated GLW 35.00 34.85 0.81 2.38 % 2.82 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 44.50 44.13 1.02 2.37 % 3.22 %
JPMorgan Chase & Co. JPM 105.00 105.00 2.43 2.37 % 2.37 %
United Technologies Corporation UTX 128.00 127.76 2.96 2.37 % 2.56 %
Nutrien Ltd. NTR 54.50 54.19 1.25 2.36 % 2.95 %
HCA Healthcare Inc HCA 145.00 144.05 3.30 2.34 % 3.02 %
Finisar Corporation FNSR 24.50 24.20 0.55 2.33 % 3.59 %
Illinois Tool Works Inc. ITW 145.00 144.81 3.30 2.33 % 2.47 %
Zoetis Inc ZTS 95.00 94.62 2.15 2.33 % 2.74 %
Bank of New York Mellon Corp BK 53.50 53.22 1.20 2.31 % 2.85 %
Clorox Co CLX 160.00 159.59 3.60 2.31 % 2.57 %
Visa Inc V 146.00 145.86 3.30 2.31 % 2.41 %
Fortive Corp FTV 81.50 81.35 1.83 2.30 % 2.49 %
Gilead Sciences, Inc. GILD 66.00 65.75 1.48 2.30 % 2.69 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 45.00 44.66 1.00 2.29 % 3.08 %
PPG Industries, Inc. PPG 112.00 111.43 2.50 2.30 % 2.82 %
Perrigo Company PLC PRGO 49.00 48.96 1.10 2.30 % 2.38 %
Apple Inc. AAPL 175.00 172.97 3.85 2.28 % 3.48 %
Apollo Global Management LLC APO 29.50 29.18 0.65 2.28 % 3.40 %
iShares MSCI South Korea Index Fund(ETF) EWY 64.50 64.49 1.44 2.28 % 2.30 %
Pfizer Inc. PFE 43.00 42.97 0.96 2.29 % 2.37 %
UnitedHealth Group Inc UNH 267.50 267.09 5.95 2.28 % 2.44 %
Viacom, Inc. VIAB 29.50 29.18 0.65 2.28 % 3.40 %
American Tower Corp AMT 177.50 176.63 3.90 2.26 % 2.76 %
PNC Financial Services Group Inc PNC 125.00 124.17 2.75 2.26 % 2.95 %
Blackstone Group LP BX 34.00 33.67 0.74 2.25 % 3.25 %
LyondellBasell Industries NV LYB 89.50 89.13 1.95 2.24 % 2.66 %
Mastercard Inc MA 225.00 223.34 4.90 2.24 % 3.00 %
BlackRock, Inc. BLK 437.50 436.72 9.50 2.22 % 2.41 %
Ford Motor Company F 9.00 8.71 0.19 2.23 % 5.63 %
Norfolk Southern Corp. NSC 185.00 183.37 4.00 2.23 % 3.14 %
Chevron Corporation CVX 120.00 119.39 2.59 2.22 % 2.74 %
iShares MSCI India ETF INDA 32.50 32.44 0.70 2.21 % 2.39 %
3M Co MMM 210.00 209.38 4.50 2.20 % 2.50 %
Abbott Laboratories ABT 76.50 76.12 1.61 2.16 % 2.67 %
Wells Fargo & Co WFC 49.50 49.02 1.04 2.17 % 3.16 %
Hormel Foods Corp HRL 43.00 42.91 0.90 2.14 % 2.37 %
Raytheon Company RTN 187.50 186.59 3.90 2.13 % 2.63 %
T. Rowe Price Group Inc TROW 98.50 98.06 2.05 2.14 % 2.59 %
Flex Ltd FLEX 11.00 10.60 0.22 2.12 % 5.97 %
Harley-Davidson Inc HOG 37.50 37.10 0.77 2.12 % 3.22 %
Verizon Communications Inc. VZ 57.00 56.92 1.18 2.12 % 2.26 %
Cummins Inc. CMI 157.50 155.46 3.20 2.10 % 3.44 %
American Express Company AXP 108.00 107.43 2.20 2.09 % 2.63 %
Trinity Industries Inc TRN 25.00 24.36 0.50 2.10 % 4.78 %
Anthem Inc ANTM 317.50 316.78 6.45 2.08 % 2.31 %
Comcast Corporation CMCSA 39.00 38.60 0.78 2.06 % 3.12 %
Kinder Morgan Inc KMI 19.50 19.32 0.39 2.06 % 3.01 %
Market Vectors Russia ETF RSX 21.00 20.72 0.42 2.07 % 3.45 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 173.00 172.89 3.47 2.05 % 2.11 %
Yum! Brands, Inc. YUM 95.50 95.38 1.91 2.04 % 2.17 %
Starbucks Corporation SBUX 72.00 71.30 1.42 2.03 % 3.03 %
WisdomTree Japan Total Dividend DXJ 51.00 50.98 1.01 2.02 % 2.06 %
Emerson Electric Co. EMR 69.00 68.54 1.35 2.01 % 2.69 %
Goldcorp Inc. (USA) GG 11.50 11.12 0.22 2.02 % 5.50 %
Symantec Corporation SYMC 23.00 22.66 0.45 2.03 % 3.56 %
Hewlett Packard Enterprise Co HPE 16.50 16.31 0.32 2.00 % 3.19 %
SPDR S&P Retail (ETF) XRT 45.50 45.16 0.89 2.01 % 2.78 %
Dover Corp DOV 92.50 92.33 1.80 1.99 % 2.18 %
QUALCOMM, Inc. QCOM 54.00 53.12 1.04 2.00 % 3.69 %
iShares Silver Trust (ETF) SLV 15.00 14.94 0.29 1.98 % 2.39 %
Becton Dickinson and Co BDX 250.00 249.64 4.80 1.96 % 2.11 %
General Dynamics Corporation GD 175.00 172.53 3.30 1.95 % 3.41 %
Lockheed Martin Corporation LMT 307.50 307.13 5.90 1.96 % 2.08 %
Bank of America Corp BAC 29.50 29.07 0.55 1.93 % 3.44 %
Colgate-Palmolive Company CL 67.00 66.89 1.27 1.94 % 2.10 %
Philip Morris International Inc. PM 87.50 87.15 1.66 1.94 % 2.35 %
Livevol Forward Russell 2000 Index RUT 1,590.00 1,587.81 30.10 1.93 % 2.07 %
Yamana Gold Inc. (USA) AUY 3.00 2.68 0.05 1.90 % 14.07 %
Baxter International Inc BAX 75.00 74.69 1.40 1.91 % 2.33 %
Juniper Networks, Inc. JNPR 28.00 27.61 0.52 1.92 % 3.36 %
Energy Select Sector SPDR (ETF) XLE 66.00 65.77 1.24 1.92 % 2.28 %
Exxon Mobil Corporation XOM 78.50 78.41 1.46 1.90 % 2.01 %
iShares MSCI United Kingdom Index (ETF) EWU 32.50 32.46 0.60 1.88 % 2.01 %
T-Mobile Us Inc TMUS 73.50 73.20 1.35 1.88 % 2.30 %
S&P Global Inc SPGI 202.50 201.89 3.70 1.87 % 2.17 %
U.S. Bancorp USB 51.50 51.28 0.94 1.87 % 2.30 %
HSBC Holdings plc (ADR) HSBC 41.00 40.72 0.74 1.85 % 2.55 %
Cisco Systems, Inc. CSCO 50.50 50.11 0.90 1.83 % 2.62 %
Walt Disney Co DIS 116.00 115.25 2.06 1.82 % 2.48 %
International Business Machines Corp. IBM 140.00 139.26 2.50 1.83 % 2.37 %
iShares Russell 2000 Index (ETF) IWM 158.50 158.16 2.81 1.81 % 2.03 %
Suncor Energy Inc. (USA) SU 34.50 34.20 0.61 1.82 % 2.71 %
Financial Select Sector SPDR Fund XLF 26.50 26.45 0.47 1.81 % 2.00 %
Ecolab Inc. ECL 167.50 167.00 2.95 1.80 % 2.10 %
KeyCorp KEY 18.00 17.64 0.31 1.79 % 3.87 %
Kimberly Clark Corp KMB 120.00 119.09 2.10 1.80 % 2.57 %
Royal Dutch Shell plc (ADR) A 63.00 62.68 1.10 1.79 % 2.31 %
AT&T Inc. T 31.50 31.15 0.54 1.76 % 2.91 %
Mondelez International Inc MDLZ 48.00 47.72 0.82 1.75 % 2.35 %
Medtronic PLC MDT 94.00 93.75 1.61 1.75 % 2.02 %
AFLAC Incorporated AFL 49.00 48.75 0.83 1.73 % 2.25 %
Hershey Co HSY 111.00 110.22 1.88 1.74 % 2.46 %
SYSCO Corporation SYY 67.50 67.33 1.15 1.74 % 1.99 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.50 43.05 0.73 1.72 % 2.79 %
United Parcel Service, Inc. UPS 111.00 110.35 1.86 1.71 % 2.31 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 41.86 0.70 1.70 % 2.04 %
Walmart Inc WMT 100.00 99.54 1.67 1.71 % 2.18 %
Cabot Oil & Gas Corporation COG 25.00 24.26 0.40 1.68 % 4.78 %
Hartford Financial Services Group Inc HIG 49.00 48.90 0.81 1.68 % 1.89 %
SPDR KBW Regional Banking (ETF) KRE 57.50 57.02 0.94 1.68 % 2.53 %
Archer Daniels Midland Co ADM 43.00 42.49 0.69 1.65 % 2.87 %
Johnson & Johnson JNJ 137.00 136.56 2.23 1.66 % 1.99 %
Noble Corporation PLC NE 3.50 3.08 0.05 1.65 % 15.51 %
BP plc (ADR) BP 43.00 42.46 0.68 1.63 % 2.92 %
CME Group Inc CME 180.00 178.06 2.85 1.63 % 2.73 %
Eaton Corporation PLC ETN 81.00 80.79 1.30 1.64 % 1.90 %
SPDR S&P Homebuilders (ETF) XHB 39.50 39.21 0.63 1.63 % 2.38 %
Consumer Discretionary SPDR (ETF) XLY 111.50 111.11 1.77 1.62 % 1.98 %
Materials Select Sector SPDR XLB 56.00 55.76 0.88 1.60 % 2.04 %
Technology Select Sector SPDR Fund XLK 71.00 70.63 1.11 1.60 % 2.13 %
Industrial Select Sector SPDR Fund XLI 76.50 76.21 1.19 1.59 % 1.97 %
Union Pacific Corporation UNP 172.50 170.06 2.63 1.57 % 3.03 %
Alerian MLP AMLP 10.00 9.84 0.15 1.55 % 3.20 %
Weyerhaeuser Co WY 26.50 26.09 0.40 1.56 % 3.15 %
Standard & Poors 500 Index SPX 2,795.00 2,792.67 42.50 1.55 % 1.63 %
iShares MSCI Italy Index (ETF) EWI 27.00 26.60 0.40 1.53 % 3.05 %
Eli Lilly And Co LLY 124.00 123.99 1.87 1.53 % 1.54 %
UltraShort Lehman 20+ Trsy ProShares TBT 35.50 35.06 0.53 1.53 % 2.81 %
Genuine Parts Company GPC 111.00 110.79 1.65 1.51 % 1.70 %
GlaxoSmithKline plc (ADR) GSK 41.00 40.55 0.60 1.50 % 2.63 %
Consolidated Edison, Inc. ED 82.50 82.11 1.20 1.48 % 1.97 %
WisdomTree India Earnings EPI 24.00 23.82 0.35 1.49 % 2.26 %
Altria Group Inc MO 52.00 51.51 0.76 1.50 % 2.46 %
iShares MSCI Japan ETF EWJ 55.00 54.70 0.80 1.48 % 2.04 %
Barrick Gold Corp (USA) GOLD 14.00 13.04 0.19 1.48 % 8.99 %
SPDR Dow Jones Industrial Average ETF DIA 261.00 260.15 3.75 1.46 % 1.79 %
Procter & Gamble Co PG 101.00 100.25 1.44 1.46 % 2.22 %
Merck & Co., Inc. MRK 81.00 80.74 1.15 1.44 % 1.77 %
SPDR S&P MidCap 400 ETF MDY 352.50 352.23 4.90 1.41 % 1.49 %
S&P 500 Mini-SPX Options Index XSP 280.00 279.27 3.89 1.41 % 1.68 %
iShares US Real Estate ETF IYR 85.00 84.99 1.17 1.40 % 1.41 %
WisdomTree Europe Hedged Equity Fund HEDJ 62.50 62.38 0.85 1.38 % 1.58 %
Honeywell International Inc. HON 155.00 153.21 2.07 1.37 % 2.55 %
The Coca-Cola Co KO 45.50 45.29 0.61 1.37 % 1.84 %
S&P 100 Index RTH OEX 1,230.00 1,225.06 16.60 1.37 % 1.78 %
Health Care SPDR (ETF) XLV 93.00 92.55 1.25 1.37 % 1.86 %
Automatic Data Processing ADP 155.00 153.18 2.05 1.36 % 2.56 %
Mcdonald's Corp MCD 185.00 183.10 2.44 1.35 % 2.40 %
SPDR S&P 500 ETF Trust SPY 280.00 279.15 3.60 1.31 % 1.61 %
S&P 100 Index (European Style) XEO 1,230.00 1,225.06 15.90 1.31 % 1.72 %
AstraZeneca plc (ADR) AZN 41.00 40.94 0.50 1.24 % 1.38 %
PepsiCo, Inc. PEP 117.00 116.76 1.43 1.24 % 1.45 %
Consumer Staples Select Sect. SPDR (ETF) XLP 54.50 54.43 0.64 1.19 % 1.32 %
Hecla Mining Company HL 3.00 2.59 0.03 1.17 % 17.19 %
SPDR Gold Trust (ETF) GLD 126.00 125.51 1.44 1.16 % 1.56 %
iShares MSCI EAFE Index Fund (ETF) EFA 64.50 64.12 0.72 1.14 % 1.74 %
iShares MSCI Germany Index Fund (ETF) EWG 27.50 27.02 0.30 1.12 % 2.92 %
SPDR EURO STOXX 50 ETF FEZ 36.50 36.03 0.39 1.09 % 2.41 %
Williams Companies Inc WMB 27.50 27.11 0.29 1.08 % 2.54 %
Southern Co SO 51.00 50.36 0.52 1.04 % 2.33 %
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.