In the Money Covered Calls for 04/26/2019 - 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 20.00 20.44 2.75 17.69 13.06 %
New Age Beverages Corp NBEV 5.00 5.14 0.65 4.49 11.36 %
APHRIA INC APHA 9.50 9.60 1.05 8.55 11.11 %
Cronos Group Inc. CRON 21.00 21.01 2.05 18.96 10.76 %
Riot Blockchain Inc RIOT 3.50 3.70 0.52 3.18 10.06 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 10.50 10.51 0.95 9.56 9.83 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 61.50 62.21 6.20 56.01 9.80 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 37.50 37.85 3.70 34.15 9.81 %
Eastman Kodak Company KODK 3.50 3.64 0.45 3.19 9.72 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 18.00 18.41 2.00 16.41 9.69 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 37.50 37.82 3.50 34.32 9.27 %
Blue Apron Holdings Inc APRN 1.00 1.02 0.10 0.92 8.70 %
Tilray Inc TLRY 72.50 72.62 5.90 66.72 8.66 %
AURORA CANNABIS INC. ACB 9.50 9.60 0.85 8.75 8.57 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 19.50 19.65 1.69 17.96 8.57 %
Signet Jewelers Ltd. SIG 27.00 27.13 2.20 24.93 8.30 %
MannKind Corporation MNKD 2.00 2.20 0.35 1.85 8.11 %
RH RH 134.00 134.15 10.20 123.95 8.11 %
Bed Bath & Beyond Inc. BBBY 14.00 14.29 1.33 12.96 8.02 %
Direxion Daily Gold Miners Bear 3X Shares DUST 18.50 18.64 1.50 17.14 7.93 %
iRobot Corporation IRBT 124.00 124.70 9.70 115.00 7.83 %
HUYA Inc - ADR HUYA 26.50 26.73 2.15 24.58 7.81 %
Tesla Inc TSLA 275.00 275.55 20.35 255.20 7.76 %
Advanced Micro Devices, Inc. AMD 23.00 23.30 1.94 21.36 7.68 %
IQIYI Inc IQ 27.00 27.01 1.86 25.15 7.36 %
Amarin Corporation plc (ADR) AMRN 20.00 20.33 1.69 18.64 7.30 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 28.50 28.57 2.00 26.57 7.26 %
Whiting Petroleum Corp WLL 25.50 25.55 1.76 23.79 7.19 %
Puma Biotechnology Inc PBYI 39.00 39.24 2.85 36.39 7.17 %
Geron Corporation GERN 1.50 1.65 0.25 1.40 7.14 %
Lumber Liquidators Holdings Inc LL 10.00 10.19 0.85 9.34 7.07 %
Skechers USA Inc SKX 32.50 32.57 2.20 30.37 7.01 %
Intercept Pharmaceuticals Inc ICPT 113.00 113.19 7.50 105.69 6.92 %
Ultra DJ-AIG Crude Oil ProShares UCO 20.50 20.54 1.35 19.19 6.83 %
Sarepta Therapeutics Inc SRPT 128.00 128.36 8.40 119.96 6.70 %
Stamps.com Inc. STMP 85.00 85.48 5.80 79.68 6.68 %
Weight Watchers International, Inc. WTW 20.00 20.45 1.70 18.75 6.67 %
Twitter Inc TWTR 31.00 31.25 2.18 29.07 6.64 %
Canopy Growth Corporation CGC 45.50 45.88 3.20 42.68 6.59 %
Fossil Group Inc FOSL 14.50 14.66 1.05 13.61 6.54 %
Lululemon Athletica inc. LULU 141.00 141.79 9.45 132.34 6.54 %
Roku Inc ROKU 62.50 62.77 4.05 58.72 6.43 %
Snap Inc SNAP 11.00 11.16 0.82 10.34 6.38 %
Momo Inc (ADR) MOMO 38.50 38.51 2.30 36.21 6.32 %
SAGE Therapeutics Inc SAGE 157.50 158.19 10.00 148.19 6.28 %
EXACT Sciences Corporation EXAS 95.00 95.20 5.80 89.40 6.26 %
Crispr Therapeutics AG CRSP 38.50 38.64 2.40 36.24 6.24 %
Hertz Global Holdings Inc HTZ 16.50 16.53 1.00 15.53 6.25 %
PG&E Corporation PCG 19.00 19.66 1.75 17.91 6.09 %
Tenet Healthcare Corp THC 29.00 29.19 1.85 27.34 6.07 %
Tandem Diabetes Care Inc TNDM 73.00 73.13 4.30 68.83 6.06 %
Range Resources Corp. RRC 10.50 10.51 0.60 9.91 5.95 %
ProShares UltraShort DJUBS Crude Oil SCO 17.50 17.77 1.25 16.52 5.91 %
Transocean LTD RIG 9.00 9.01 0.51 8.50 5.88 %
Stitch Fix Inc SFIX 31.50 32.00 2.25 29.75 5.88 %
Netflix, Inc. NFLX 360.00 361.78 21.65 340.13 5.84 %
PTC Therapeutics, Inc. PTCT 36.00 36.17 2.15 34.02 5.82 %
Canadian Solar Inc. CSIQ 23.00 23.29 1.55 21.74 5.80 %
21Vianet Group Inc VNET 9.00 9.01 0.50 8.51 5.76 %
Five Below Inc FIVE 116.00 116.95 7.20 109.75 5.69 %
Canada Goose Holdings inc. GOOS 51.00 51.10 2.85 48.25 5.70 %
Micron Technology, Inc. MU 39.50 39.53 2.16 37.37 5.70 %
Twilio Inc TWLO 129.00 129.37 7.25 122.12 5.63 %
Nektar Therapeutics NKTR 35.50 35.56 1.95 33.61 5.62 %
Direxion Energy Bull 3X Shares ERX 22.00 22.34 1.50 20.84 5.57 %
GameStop Corp. GME 11.00 11.06 0.64 10.42 5.57 %
Weibo Corp (ADR) WB 62.50 62.66 3.40 59.26 5.47 %
ProShares UltraPro QQQ TQQQ 55.00 55.37 3.20 52.17 5.42 %
Caesars Entertainment Corp CZR 8.00 8.07 0.48 7.59 5.40 %
GrubHub Inc GRUB 74.50 74.98 4.30 70.68 5.40 %
Direxion Small Cap Bull 3X Shares TNA 63.00 63.17 3.35 59.82 5.32 %
Applied Optoelectronics Inc AAOI 13.50 13.98 1.16 12.82 5.30 %
Mallinckrodt PLC MNK 21.50 21.87 1.45 20.42 5.29 %
Trade Desk Inc TTD 205.00 207.00 12.20 194.80 5.24 %
Xilinx, Inc. XLNX 124.00 124.17 6.35 117.82 5.25 %
Nutanix Inc NTNX 38.00 38.27 2.15 36.12 5.20 %
Mattel Inc MAT 14.00 14.47 1.15 13.32 5.11 %
Align Technology, Inc. ALGN 250.00 252.37 14.40 237.97 5.06 %
United States Steel Corporation X 19.50 19.65 1.09 18.56 5.06 %
Lumentum Holdings Inc LITE 53.00 53.48 3.00 50.48 4.99 %
SeaWorld Entertainment Inc SEAS 24.00 24.17 1.30 22.87 4.94 %
Wayfair Inc W 165.00 166.07 8.80 157.27 4.92 %
Take-Two Interactive Software Inc TTWO 93.50 93.55 4.40 89.15 4.88 %
YY Inc (ADR) YY 82.50 82.76 4.10 78.66 4.88 %
United Rentals, Inc. URI 120.00 120.15 5.70 114.45 4.85 %
Navistar International Corp NAV 32.00 32.03 1.50 30.53 4.81 %
Square Inc SQ 76.50 76.63 3.65 72.98 4.82 %
ProShares VIX Short-Term Futures ETF VIXY 23.00 23.49 1.55 21.94 4.83 %
Abercrombie & Fitch Co. ANF 26.00 26.37 1.56 24.81 4.80 %
Universal Display Corporation OLED 155.00 156.10 8.20 147.90 4.80 %
Celgene Corporation CELG 88.00 88.49 4.50 83.99 4.77 %
First Solar, Inc. FSLR 53.50 53.71 2.64 51.07 4.76 %
Ionis Pharmaceuticals Inc IONS 78.50 78.54 3.60 74.94 4.75 %
Continental Resources, Inc. CLR 42.00 42.06 1.95 40.11 4.71 %
Chipotle Mexican Grill, Inc. CMG 637.50 639.04 30.00 609.04 4.67 %
Mylan NV MYL 28.00 28.08 1.32 26.76 4.63 %
JD.Com Inc(ADR) JD 27.50 27.91 1.62 26.29 4.62 %
Edwards Lifesciences Corp EW 177.50 179.88 10.20 169.68 4.61 %
Childrens Place Inc PLCE 88.00 88.43 4.30 84.13 4.60 %
Shopify Inc (US) SHOP 205.00 206.00 10.00 196.00 4.59 %
Yandex NV YNDX 35.50 35.99 2.05 33.94 4.60 %
Endo International PLC ENDP 8.00 8.45 0.80 7.65 4.58 %
Dillard's, Inc. DDS 72.00 72.26 3.40 68.86 4.56 %
Hasbro, Inc. HAS 86.50 86.72 4.00 82.72 4.57 %
Spotify Technology SA SPOT 141.00 141.93 7.10 134.83 4.58 %
Whirlpool Corporation WHR 133.00 133.18 6.00 127.18 4.58 %
NVIDIA Corporation NVDA 167.50 169.82 9.60 160.22 4.54 %
First Majestic Silver Corp. AG 6.50 6.72 0.50 6.22 4.50 %
Alcoa Corp AA 27.50 27.82 1.50 26.32 4.46 %
L Brands Inc LB 26.50 26.57 1.20 25.37 4.45 %
Capri Holdings Ltd CPRI 45.50 45.92 2.35 43.57 4.43 %
W W Grainger Inc GWW 295.00 297.18 14.70 282.48 4.43 %
ServiceNow Inc NOW 240.00 242.01 12.10 229.91 4.39 %
Stratasys Ltd SSYS 23.50 23.81 1.30 22.51 4.40 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.50 9.70 0.60 9.10 4.40 %
American Airlines Group Inc AAL 31.00 31.43 1.73 29.70 4.38 %
Papa John's Int'l, Inc. PZZA 47.00 47.18 2.15 45.03 4.37 %
Anadarko Petroleum Corporation APC 44.50 44.54 1.89 42.65 4.34 %
Groupon Inc GRPN 3.50 3.52 0.17 3.35 4.32 %
Harley-Davidson Inc HOG 36.50 36.60 1.61 34.99 4.32 %
ACADIA Pharmaceuticals Inc. ACAD 26.00 26.83 1.90 24.93 4.29 %
3D Systems Corporation DDD 11.00 11.25 0.70 10.55 4.27 %
Dropbox Inc DBX 22.00 22.31 1.20 21.11 4.22 %
Facebook Inc FB 165.00 166.01 7.70 158.31 4.23 %
Ambarella Inc AMBA 43.50 43.75 2.00 41.75 4.19 %
Electronic Arts Inc. EA 98.50 98.99 4.45 94.54 4.19 %
Cyberark Software Ltd CYBR 111.00 111.35 4.80 106.55 4.18 %
D. R. Horton Inc DHI 40.50 40.77 1.89 38.88 4.17 %
ArcelorMittal SA (ADR) MT 21.50 21.59 0.95 20.64 4.17 %
Dave & Buster's Entertainment Inc PLAY 47.50 48.00 2.40 45.60 4.17 %
Splunk Inc SPLK 127.00 127.32 5.40 121.92 4.17 %
SunPower Corporation SPWR 6.00 6.34 0.58 5.76 4.17 %
Vipshop Holdings Ltd - ADR VIPS 7.50 7.80 0.60 7.20 4.17 %
Tiffany & Co. TIF 96.50 96.56 3.90 92.66 4.14 %
Alexion Pharmaceuticals, Inc. ALXN 136.00 136.11 5.50 130.61 4.13 %
Vale SA (ADR) VALE 13.00 13.18 0.69 12.49 4.12 %
Devon Energy Corp DVN 29.50 29.64 1.30 28.34 4.09 %
Boeing Co BA 377.50 378.89 16.15 362.74 4.07 %
Freeport-McMoRan Inc FCX 12.00 12.35 0.82 11.53 4.08 %
CarMax, Inc KMX 61.00 61.06 2.45 58.61 4.08 %
BlackBerry Ltd BB 9.00 9.42 0.77 8.65 4.05 %
FedEx Corporation FDX 177.50 177.96 7.35 170.61 4.04 %
Tripadvisor Inc TRIP 51.50 51.61 2.10 49.51 4.02 %
Hess Corp. HES 58.00 58.25 2.48 55.77 4.00 %
Under Armour Inc UAA 22.00 22.21 1.06 21.16 3.99 %
Dicks Sporting Goods Inc DKS 34.00 34.05 1.35 32.70 3.98 %
Illumina, Inc. ILMN 307.50 309.88 14.10 295.78 3.96 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 16.50 16.60 0.73 15.87 3.97 %
Marvell Technology Group Ltd. MRVL 20.00 20.15 0.91 19.24 3.95 %
Stanley Black & Decker, Inc. SWK 131.00 131.51 5.50 126.01 3.96 %
General Electric Company GE 9.50 9.97 0.83 9.14 3.94 %
Urban Outfitters, Inc. URBN 28.50 28.62 1.20 27.42 3.94 %
Perrigo Company PLC PRGO 48.00 48.14 1.95 46.19 3.92 %
Activision Blizzard, Inc. ATVI 44.50 44.63 1.80 42.83 3.90 %
Yelp Inc YELP 35.00 35.10 1.41 33.69 3.89 %
Amazon.com, Inc. AMZN 1,710.00 1,712.43 66.00 1,646.43 3.86 %
Teck Resources Ltd (USA) TECK 21.50 21.55 0.85 20.70 3.86 %
Wynn Resorts, Limited WYNN 115.00 115.79 5.05 110.74 3.85 %
Ctrip.Com International Ltd (ADR) CTRP 41.50 41.67 1.70 39.97 3.83 %
DISH Network Corp DISH 32.50 32.60 1.30 31.30 3.83 %
NetEase Inc (ADR) NTES 240.00 242.34 11.20 231.14 3.83 %
Nordstrom, Inc. JWN 43.50 43.75 1.85 41.90 3.82 %
Shake Shack Inc SHAK 53.00 53.35 2.30 51.05 3.82 %
Arena Pharmaceuticals, Inc. ARNA 46.00 46.47 2.15 44.32 3.80 %
Tableau Software Inc DATA 130.00 130.46 5.20 125.26 3.78 %
Constellation Brands, Inc. STZ 170.00 170.44 6.60 163.84 3.76 %
Bausch Health Companies Inc BHC 23.50 23.98 1.32 22.66 3.71 %
Centurylink Inc CTL 12.00 12.10 0.53 11.57 3.72 %
Under Armour, Inc. UA 19.50 19.80 1.00 18.80 3.72 %
Macy's Inc M 23.50 23.70 1.04 22.66 3.68 %
ProShares Trust UPRO 48.50 48.93 2.15 46.78 3.68 %
Halliburton Company HAL 27.50 27.97 1.44 26.53 3.66 %
Tapestry Inc TPR 32.00 32.17 1.30 30.87 3.66 %
CF Industries Holdings, Inc. CF 43.00 43.05 1.56 41.49 3.64 %
iShares MSCI Brazil Index (ETF) EWZ 43.50 43.69 1.72 41.97 3.65 %
GoPro Inc GPRO 6.00 6.26 0.47 5.79 3.63 %
HollyFrontier Corp HFC 52.00 52.18 2.00 50.18 3.63 %
Arista Networks Inc ANET 295.00 296.71 12.00 284.71 3.61 %
National-Oilwell Varco, Inc. NOV 26.00 26.48 1.38 25.10 3.59 %
Schlumberger Limited. SLB 42.00 42.40 1.85 40.55 3.58 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 29.50 29.77 1.29 28.48 3.58 %
Tata Motors Limited (ADR) TTM 12.50 12.92 0.85 12.07 3.56 %
Himax Technologies, Inc. (ADR) HIMX 3.50 3.58 0.20 3.38 3.55 %
Marathon Oil Corporation MRO 17.00 17.27 0.85 16.42 3.53 %
Pioneer Natural Resources PXD 135.00 135.70 5.30 130.40 3.53 %
Paypal Holdings Inc PYPL 100.00 100.74 4.15 96.59 3.53 %
Ulta Beauty Inc ULTA 337.50 338.39 12.40 325.99 3.53 %
Workday Inc WDAY 185.00 186.68 8.00 178.68 3.54 %
Cirrus Logic, Inc. CRUS 41.00 41.35 1.75 39.60 3.52 %
Autodesk, Inc. ADSK 152.50 153.28 5.95 147.33 3.51 %
American Eagle Outfitters AEO 20.50 20.76 0.95 19.81 3.48 %
Chemours Co CC 37.50 37.89 1.65 36.24 3.48 %
Cleveland-Cliffs Inc CLF 9.50 9.97 0.79 9.18 3.49 %
United Continental Holdings Inc UAL 81.00 81.68 3.40 78.28 3.47 %
Walgreens Boots Alliance Inc WBA 62.50 62.64 2.24 60.40 3.48 %
YPF SA (ADR) YPF 14.00 14.33 0.80 13.53 3.47 %
EOG Resources Inc EOG 88.50 88.74 3.20 85.54 3.46 %
Synaptics, Incorporated SYNA 43.00 43.22 1.65 41.57 3.44 %
Direxion Daily Financial Bull 3X Shares FAS 65.00 65.17 2.32 62.85 3.42 %
Carnival Corp CCL 56.50 56.59 1.95 54.64 3.40 %
Nike Inc NKE 86.50 86.80 3.15 83.65 3.41 %
Applied Materials, Inc. AMAT 40.00 40.39 1.70 38.69 3.39 %
Baidu Inc (ADR) BIDU 170.00 170.57 6.15 164.42 3.39 %
Wheaton Precious Metals Corp WPM 22.50 22.57 0.81 21.76 3.40 %
American Outdoor Brands Corp AOBC 9.50 9.64 0.45 9.19 3.37 %
E*TRADE Financial Corp ETFC 49.00 49.05 1.65 47.40 3.38 %
PulteGroup, Inc. PHM 26.50 26.87 1.23 25.64 3.35 %
Fluor Corporation (NEW) FLR 37.50 37.74 1.45 36.29 3.33 %
MGM Resorts International MGM 26.00 26.02 0.86 25.16 3.34 %
Valero Energy Corporation VLO 85.00 85.10 2.85 82.25 3.34 %
SPDR S&P Biotech (ETF) XBI 91.00 91.27 3.20 88.07 3.33 %
AK Steel Holding Corporation AKS 2.50 2.72 0.30 2.42 3.31 %
Intel Corporation INTC 54.00 54.30 2.03 52.27 3.31 %
Immunomedics, Inc. IMMU 18.50 18.56 0.65 17.91 3.29 %
Intuitive Surgical, Inc. ISRG 557.50 558.23 18.50 539.73 3.29 %
Southwest Airlines Co LUV 51.00 51.37 2.00 49.37 3.30 %
NXP Semiconductors NV NXPI 93.00 93.39 3.35 90.04 3.29 %
Vertex Pharmaceuticals Incorporated VRTX 187.50 188.26 6.70 181.56 3.27 %
FireEye Inc FEYE 16.50 17.00 1.02 15.98 3.25 %
Mosaic Co MOS 28.50 28.73 1.13 27.60 3.26 %
Biogen Inc BIIB 327.50 329.71 12.50 317.21 3.24 %
Palo Alto Networks Inc PANW 237.50 239.68 9.65 230.03 3.25 %
Cree, Inc. CREE 56.50 56.97 2.24 54.73 3.23 %
Symantec Corporation SYMC 23.00 23.02 0.74 22.28 3.23 %
Equifax Inc. EFX 111.00 111.04 3.50 107.54 3.22 %
Google Inc. GOOG 1,185.00 1,185.24 36.50 1,148.74 3.16 %
AmerisourceBergen Corp. ABC 80.00 80.16 2.60 77.56 3.15 %
CVS Health Corp CVS 55.50 55.59 1.78 53.81 3.14 %
Alphabet Inc GOOGL 1,190.00 1,191.08 37.40 1,153.68 3.15 %
Burlington Stores Inc BURL 139.00 139.88 5.10 134.78 3.13 %
LyondellBasell Industries NV LYB 87.00 87.01 2.65 84.36 3.13 %
Amgen, Inc. AMGN 190.00 191.26 7.00 184.26 3.12 %
F5 Networks, Inc. FFIV 152.50 153.69 5.80 147.89 3.12 %
Juniper Networks, Inc. JNPR 26.50 26.84 1.14 25.70 3.11 %
Lam Research Corporation LRCX 180.00 182.41 7.85 174.56 3.12 %
Skyworks Solutions Inc SWKS 83.50 83.73 2.75 80.98 3.11 %
Delta Air Lines, Inc. DAL 51.00 51.17 1.70 49.47 3.09 %
Nabors Industries Ltd. NBR 3.00 3.29 0.38 2.91 3.09 %
Newmont Mining Corp NEM 33.00 33.14 1.13 32.01 3.09 %
Royal Caribbean Cruises Ltd RCL 117.00 117.19 3.70 113.49 3.09 %
Southwestern Energy Company SWN 4.00 4.32 0.44 3.88 3.09 %
ProShares Short VIX Short-Term Futures ETF SVXY 53.00 53.33 1.91 51.42 3.07 %
Goldman Sachs Group Inc GS 197.50 198.22 6.55 191.67 3.04 %
Olin Corporation OLN 23.00 23.22 0.90 22.32 3.05 %
Ciena Corporation CIEN 39.00 39.41 1.54 37.87 2.98 %
McKesson Corporation MCK 119.00 119.25 3.70 115.55 2.99 %
Market Vectors Semiconductor ETF SMH 106.00 106.22 3.30 102.92 2.99 %
Seagate Technology PLC STX 47.50 47.68 1.56 46.12 2.99 %
Infinera Corp. INFN 4.50 4.77 0.40 4.37 2.97 %
VMware, Inc. VMW 180.00 181.59 6.80 174.79 2.98 %
Synchrony Financial SYF 33.00 33.30 1.25 32.05 2.96 %
AMC Entertainment Holdings Inc AMC 14.00 14.50 0.90 13.60 2.94 %
Morgan Stanley MS 43.00 43.31 1.54 41.77 2.94 %
General Motors Company GM 38.00 38.08 1.16 36.92 2.93 %
Alibaba Group Holding Ltd BABA 180.00 180.94 6.00 174.94 2.89 %
Citigroup Inc C 65.00 65.17 2.00 63.17 2.90 %
Foot Locker, Inc. FL 58.50 59.00 2.15 56.85 2.90 %
HCA Healthcare Inc HCA 132.00 132.37 4.10 128.27 2.91 %
Cheniere Energy, Inc. LNG 68.50 68.84 2.27 66.57 2.90 %
Trinity Industries Inc TRN 22.00 22.23 0.85 21.38 2.90 %
Union Pacific Corporation UNP 165.00 165.04 4.70 160.34 2.91 %
Yamana Gold Inc. (USA) AUY 2.50 2.59 0.16 2.43 2.88 %
Cal-Maine Foods Inc CALM 44.00 44.33 1.55 42.78 2.85 %
ConocoPhillips COP 67.00 67.59 2.44 65.15 2.84 %
Marriott International Inc MAR 122.00 122.32 3.70 118.62 2.85 %
Gap Inc GPS 25.00 25.30 0.99 24.31 2.84 %
Allergan plc AGN 150.00 151.24 5.35 145.89 2.82 %
TD Ameritrade Holding Corp. AMTD 54.50 54.96 1.95 53.01 2.81 %
Broadcom Inc AVGO 290.00 290.15 8.10 282.05 2.82 %
United States Oil Fund LP (ETF) USO 12.00 12.20 0.53 11.67 2.83 %
Energy Transfer LP ET 15.00 15.05 0.46 14.59 2.81 %
Best Buy Co Inc BBY 69.50 69.62 2.01 67.61 2.80 %
PPG Industries, Inc. PPG 110.00 110.02 3.00 107.02 2.78 %
Vodafone Group Plc (ADR) VOD 19.00 19.05 0.56 18.49 2.79 %
Analog Devices, Inc. ADI 109.00 109.38 3.30 106.08 2.75 %
Market Vectors Junior Gold Miners ETF GDXJ 32.00 32.33 1.19 31.14 2.76 %
Gilead Sciences, Inc. GILD 65.50 65.63 1.89 63.74 2.76 %
Ralph Lauren Corp RL 120.00 120.78 4.00 116.78 2.76 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 16.00 16.50 0.93 15.57 2.76 %
CBS Corporation CBS 47.50 47.69 1.46 46.23 2.75 %
Anthem Inc ANTM 302.50 303.01 8.55 294.46 2.73 %
Gogo Inc GOGO 4.50 4.88 0.50 4.38 2.74 %
KKR & Co Inc KKR 24.00 24.16 0.80 23.36 2.74 %
Kroger Co KR 24.00 24.37 1.01 23.36 2.74 %
Northrop Grumman Corporation NOC 270.00 271.21 8.40 262.81 2.74 %
NetApp Inc. NTAP 68.00 68.05 1.86 66.19 2.73 %
ProShares VIX Mid-Term Futures ETF VIXM 21.00 21.14 0.70 20.44 2.74 %
Apollo Global Management LLC APO 29.00 29.08 0.85 28.23 2.73 %
salesforce.com, inc. CRM 160.00 161.51 5.75 155.76 2.72 %
Herbalife Nutrition Ltd HLF 57.00 57.23 1.74 55.49 2.72 %
Toll Brothers Inc TOL 35.50 35.91 1.35 34.56 2.72 %
Goodyear Tire & Rubber Co GT 17.50 17.89 0.85 17.04 2.70 %
Kansas City Southern KSU 114.00 114.50 3.50 111.00 2.70 %
United Parcel Service, Inc. UPS 109.00 109.53 3.40 106.13 2.70 %
Humana Inc HUM 280.00 280.17 7.50 272.67 2.69 %
Booking Holdings Inc BKNG 1,750.00 1,751.37 47.00 1,704.37 2.68 %
Charter Communications Inc CHTR 355.00 355.93 10.20 345.73 2.68 %
Caterpillar Inc. CAT 132.00 132.67 4.10 128.57 2.67 %
International Business Machines Corp. IBM 139.00 139.43 4.05 135.38 2.67 %
SPDR S&P Metals and Mining (ETF) XME 29.50 29.58 0.85 28.73 2.68 %
Fortive Corp FTV 82.50 82.54 2.18 80.36 2.66 %
Kohl's Corporation KSS 67.50 67.96 2.20 65.76 2.65 %
Phillips 66 PSX 98.50 98.51 2.55 95.96 2.65 %
Sony Corp (ADR) SNE 46.00 46.26 1.45 44.81 2.66 %
Tyson Foods, Inc. TSN 65.00 65.22 1.90 63.32 2.65 %
AstraZeneca plc (ADR) AZN 42.50 42.51 1.10 41.41 2.63 %
ProShares Ultra S&P500 (ETF) SSO 117.00 117.14 3.15 113.99 2.64 %
Direxion Daily Financial Bear 3X Shares FAZ 9.00 9.11 0.34 8.77 2.62 %
Hewlett Packard Enterprise Co HPE 16.00 16.07 0.48 15.59 2.63 %
Cigna Corp CI 165.00 166.46 5.65 160.81 2.61 %
Regeneron Pharmaceuticals Inc REGN 412.50 414.50 12.50 402.00 2.61 %
Adobe Inc ADBE 257.50 257.65 6.65 251.00 2.59 %
Dollar Tree, Inc. DLTR 99.50 99.83 2.85 96.98 2.60 %
QUALCOMM, Inc. QCOM 56.00 56.60 2.02 54.58 2.60 %
Lowe's Companies, Inc. LOW 100.00 100.15 2.67 97.48 2.59 %
Apple Inc. AAPL 185.00 186.21 5.85 180.36 2.57 %
Tractor Supply Company TSCO 89.00 89.46 2.70 86.76 2.58 %
Marathon Petroleum Corp MPC 60.00 60.47 1.97 58.50 2.56 %
Target Corporation TGT 76.50 76.67 2.07 74.60 2.55 %
Akamai Technologies, Inc. AKAM 72.00 72.47 2.24 70.23 2.52 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 28.00 28.08 0.77 27.31 2.53 %
AutoZone, Inc. AZO 957.50 959.03 25.00 934.03 2.51 %
Bank of New York Mellon Corp BK 53.00 53.11 1.41 51.70 2.51 %
Anheuser Busch Inbev NV (ADR) BUD 81.00 81.24 2.23 79.01 2.52 %
Discover Financial Services DFS 73.00 73.15 1.95 71.20 2.53 %
Visa Inc V 155.00 155.53 4.35 151.18 2.53 %
Williams Companies Inc WMB 27.50 27.56 0.74 26.82 2.54 %
VanEck Vectors Gold Miners ETF GDX 22.00 22.29 0.83 21.46 2.52 %
Monster Beverage Corp MNST 60.00 60.28 1.75 58.53 2.51 %
Charles Schwab Corp SCHW 45.00 45.45 1.55 43.90 2.51 %
ProShares UltraShort S&P500 (ETF) SDS 33.50 33.66 0.98 32.68 2.51 %
Molson Coors Brewing Co TAP 60.50 60.82 1.80 59.02 2.51 %
Genuine Parts Company GPC 107.00 107.06 2.65 104.41 2.48 %
Market Vectors Oil Services ETF OIH 16.50 16.99 0.89 16.10 2.48 %
Illinois Tool Works Inc. ITW 143.00 143.15 3.60 139.55 2.47 %
Ferrari NV RACE 131.00 131.74 3.90 127.84 2.47 %
Deere & Company DE 157.50 158.14 4.40 153.74 2.45 %
Cboe Global Markets Inc CBOE 96.50 96.96 2.75 94.21 2.43 %
Fitbit Inc FIT 5.50 5.90 0.53 5.37 2.42 %
Amicus Therapeutics, Inc. FOLD 13.50 13.83 0.65 13.18 2.43 %
3M Co MMM 207.50 208.04 5.45 202.59 2.42 %
Apache Corporation APA 34.00 34.46 1.26 33.20 2.41 %
International Paper Co IP 45.00 45.49 1.55 43.95 2.40 %
Flotek Industries Inc FTK 3.00 3.23 0.30 2.93 2.39 %
Kimberly Clark Corp KMB 120.00 120.20 3.00 117.20 2.39 %
Sherwin-Williams Co SHW 430.00 431.00 11.00 420.00 2.38 %
Sirius XM Holdings Inc SIRI 6.00 6.14 0.28 5.86 2.39 %
UnitedHealth Group Inc UNH 250.00 251.26 7.05 244.21 2.37 %
Dover Corp DOV 90.50 90.68 2.25 88.43 2.34 %
Bank of America Corp BAC 29.00 29.29 0.95 28.34 2.33 %
CME Group Inc CME 170.00 170.13 4.00 166.13 2.33 %
iShares NASDAQ Biotechnology Index (ETF) IBB 114.00 114.20 2.80 111.40 2.33 %
United States Natural Gas Fund, LP UNG 24.50 24.64 0.70 23.94 2.34 %
Wells Fargo & Co WFC 50.50 50.66 1.31 49.35 2.33 %
Corning Incorporated GLW 34.50 34.52 0.80 33.72 2.31 %
Editas Medicine Inc EDIT 24.00 24.31 0.85 23.46 2.30 %
Plug Power Inc PLUG 2.00 2.19 0.23 1.96 2.30 %
Baxter International Inc BAX 76.50 76.96 2.17 74.79 2.29 %
Nucor Corporation NUE 58.50 58.53 1.34 57.19 2.29 %
Occidental Petroleum Corporation OXY 65.00 65.50 1.94 63.56 2.27 %
Suncor Energy Inc. (USA) SU 33.50 33.74 0.99 32.75 2.27 %
BlackRock, Inc. BLK 432.50 433.64 10.70 422.94 2.26 %
iShares Dow Jones US Home Const. (ETF) ITB 34.50 34.59 0.85 33.74 2.25 %
Cognizant Technology Solutions Corp CTSH 72.00 72.13 1.70 70.43 2.23 %
Fiat Chrysler Automobiles NV FCAU 14.00 14.35 0.65 13.70 2.23 %
American Express Company AXP 113.00 113.52 2.97 110.55 2.22 %
Walt Disney Co DIS 114.00 114.97 3.45 111.52 2.22 %
DowDuPont Inc DWDP 55.00 55.27 1.47 53.80 2.22 %
Emerson Electric Co. EMR 67.00 67.30 1.75 65.55 2.21 %
Starbucks Corporation SBUX 70.00 70.68 2.20 68.48 2.22 %
Exxon Mobil Corporation XOM 80.00 80.16 1.89 78.27 2.21 %
Jabil Inc JBL 27.00 27.17 0.75 26.42 2.20 %
Capital One Financial Corp. COF 84.00 84.33 2.13 82.20 2.18 %
Chevron Corporation CVX 125.00 125.30 2.97 122.33 2.18 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 44.00 44.46 1.40 43.06 2.18 %
Accenture Plc ACN 165.00 166.40 4.90 161.50 2.17 %
Colgate-Palmolive Company CL 67.00 67.19 1.61 65.58 2.17 %
SPDR KBW Regional Banking (ETF) KRE 54.50 54.81 1.47 53.34 2.17 %
Nutrien Ltd. NTR 53.50 53.51 1.15 52.36 2.18 %
Arconic Inc ARNC 18.50 18.99 0.88 18.11 2.15 %
CSX Corporation CSX 72.50 72.81 1.84 70.97 2.16 %
KeyCorp KEY 17.00 17.39 0.75 16.64 2.16 %
NRG Energy Inc NRG 41.50 41.97 1.35 40.62 2.17 %
MBIA Inc. MBI 10.00 10.30 0.51 9.79 2.15 %
VF Corp VFC 84.50 84.72 2.00 82.72 2.15 %
Garmin Ltd. GRMN 83.00 83.23 1.97 81.26 2.14 %
Plains All American Pipeline, L.P. PAA 24.00 24.30 0.80 23.50 2.13 %
Livevol Forward Russell 2000 Index RUT 1,550.00 1,551.78 34.10 1,517.68 2.13 %
Energy Select Sector SPDR (ETF) XLE 65.00 65.50 1.86 63.64 2.14 %
Expedia Group Inc EXPE 121.00 121.49 3.00 118.49 2.12 %
iShares MSCI Italy Index (ETF) EWI 27.50 27.54 0.60 26.94 2.08 %
Western Digital Corp WDC 48.00 48.10 1.08 47.02 2.08 %
iShares MSCI South Korea Index Fund(ETF) EWY 62.00 62.01 1.26 60.75 2.06 %
Raytheon Company RTN 177.50 178.18 4.25 173.93 2.05 %
Zoetis Inc ZTS 96.50 96.91 2.35 94.56 2.05 %
Cameco Corp (USA) CCJ 12.00 12.41 0.65 11.76 2.04 %
Cabot Oil & Gas Corporation COG 25.00 25.95 1.45 24.50 2.04 %
Hormel Foods Corp HRL 42.50 42.55 0.90 41.65 2.04 %
Mastercard Inc MA 230.00 231.20 5.80 225.40 2.04 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 178.00 178.27 3.81 174.46 2.03 %
Texas Instruments Incorporated TXN 110.00 110.66 2.84 107.82 2.02 %
General Dynamics Corporation GD 167.50 169.60 5.40 164.20 2.01 %
Archer Daniels Midland Co ADM 43.00 43.19 1.03 42.16 1.99 %
Costco Wholesale Corporation COST 232.50 233.62 5.65 227.97 1.99 %
Dollar General Corp. DG 113.00 113.89 3.10 110.79 1.99 %
PNC Financial Services Group Inc PNC 129.00 129.87 3.40 126.47 2.00 %
Comcast Corporation CMCSA 40.00 40.41 1.18 39.23 1.96 %
Technology Select Sector SPDR Fund XLK 72.50 72.98 1.88 71.10 1.97 %
Rite Aid Corporation RAD 0.50 0.69 0.20 0.49 1.96 %
iShares Russell 2000 Index (ETF) IWM 154.50 154.76 3.21 151.55 1.95 %
Walmart Inc WMT 98.00 98.26 2.13 96.13 1.95 %
Abbott Laboratories ABT 79.50 79.93 1.93 78.00 1.92 %
American International Group Inc AIG 44.00 44.05 0.88 43.17 1.92 %
Eaton Corporation PLC ETN 80.50 80.58 1.60 78.98 1.92 %
Clorox Co CLX 160.00 160.70 3.70 157.00 1.91 %
S&P Global Inc SPGI 202.50 203.12 4.40 198.72 1.90 %
Consumer Discretionary SPDR (ETF) XLY 110.50 110.59 2.16 108.43 1.91 %
WisdomTree Japan Total Dividend DXJ 50.50 50.53 0.97 49.56 1.90 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.09 0.89 42.20 1.90 %
ONEOK, Inc. OKE 66.50 66.82 1.55 65.27 1.88 %
Pfizer Inc. PFE 41.50 41.78 1.05 40.73 1.89 %
Barrick Gold Corp (USA) GOLD 12.50 12.99 0.72 12.27 1.87 %
Weyerhaeuser Co WY 25.50 25.53 0.50 25.03 1.88 %
Cummins Inc. CMI 155.00 157.37 5.20 152.17 1.86 %
Finisar Corporation FNSR 23.50 23.77 0.70 23.07 1.86 %
Las Vegas Sands Corp. LVS 59.00 59.75 1.83 57.92 1.86 %
Nokia Oyj (ADR) NOK 6.00 6.38 0.49 5.89 1.87 %
Metlife Inc MET 45.00 45.31 1.13 44.18 1.86 %
Merck & Co., Inc. MRK 81.50 81.55 1.53 80.02 1.85 %
Philip Morris International Inc. PM 90.50 90.86 2.00 88.86 1.85 %
Financial Select Sector SPDR Fund XLF 26.50 26.63 0.61 26.02 1.84 %
Blackstone Group LP BX 34.50 34.91 1.03 33.88 1.83 %
U.S. Bancorp USB 52.00 52.05 0.98 51.07 1.82 %
Industrial Select Sector SPDR Fund XLI 74.00 74.05 1.38 72.67 1.83 %
SPDR S&P Homebuilders (ETF) XHB 37.50 37.94 1.11 36.83 1.82 %
SPDR S&P Retail (ETF) XRT 44.00 44.40 1.19 43.21 1.83 %
Honeywell International Inc. HON 155.00 155.35 3.10 152.25 1.81 %
Automatic Data Processing ADP 155.00 155.24 2.95 152.29 1.78 %
SPDR Dow Jones Industrial Average ETF DIA 258.00 258.32 4.80 253.52 1.77 %
iShares MSCI Germany Index Fund (ETF) EWG 27.50 27.57 0.55 27.02 1.78 %
Hartford Financial Services Group Inc HIG 48.50 48.83 1.17 47.66 1.76 %
Vanguard Emerging Markets Stock Index Fd VWO 42.50 42.56 0.80 41.76 1.77 %
Kinder Morgan Inc KMI 19.50 19.86 0.70 19.16 1.75 %
Lockheed Martin Corporation LMT 295.00 296.23 6.30 289.93 1.75 %
HP Inc HPQ 19.50 19.94 0.77 19.17 1.72 %
The Coca-Cola Co KO 45.00 45.30 1.06 44.24 1.72 %
Royal Dutch Shell plc (ADR) A 63.00 63.28 1.35 61.93 1.73 %
Becton Dickinson and Co BDX 252.50 253.87 5.60 248.27 1.70 %
Cisco Systems, Inc. CSCO 53.00 53.21 1.10 52.11 1.71 %
Enterprise Products Partners L.P. EPD 28.00 28.13 0.60 27.53 1.71 %
Mcdonald's Corp MCD 185.00 185.27 3.35 181.92 1.69 %
AT&T Inc. T 30.50 30.68 0.69 29.99 1.70 %
Cardinal Health Inc CAH 50.00 50.27 1.10 49.17 1.69 %
Home Depot Inc HD 180.00 182.31 5.30 177.01 1.69 %
Norfolk Southern Corp. NSC 177.50 179.97 5.40 174.57 1.68 %
AFLAC Incorporated AFL 49.50 49.97 1.28 48.69 1.66 %
PepsiCo, Inc. PEP 115.00 115.56 2.45 113.11 1.67 %
Coty Inc COTY 10.50 10.89 0.56 10.33 1.65 %
Deutsche Bank AG (USA) DB 8.00 8.87 1.00 7.87 1.65 %
Procter & Gamble Co PG 102.00 102.58 2.24 100.34 1.65 %
SPDR S&P 500 ETF Trust SPY 281.00 281.35 4.92 276.43 1.65 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.00 43.17 0.86 42.31 1.63 %
Market Vectors Russia ETF RSX 20.50 20.87 0.70 20.17 1.64 %
Medtronic PLC MDT 93.50 93.83 1.82 92.01 1.62 %
Campbell Soup Company CPB 35.00 36.00 1.55 34.45 1.60 %
Hershey Co HSY 110.00 110.77 2.48 108.29 1.58 %
Materials Select Sector SPDR XLB 55.00 55.40 1.26 54.14 1.59 %
JPMorgan Chase & Co. JPM 106.00 106.53 2.16 104.37 1.56 %
Standard & Poors 500 Index SPX 2,820.00 2,822.48 45.90 2,776.58 1.56 %
Consolidated Edison, Inc. ED 84.50 84.87 1.65 83.22 1.54 %
Goldcorp Inc. (USA) GG 10.50 10.86 0.52 10.34 1.55 %
S&P 500 Mini-SPX Options Index XSP 282.00 282.25 4.57 277.68 1.56 %
SPDR EURO STOXX 50 ETF FEZ 37.00 37.18 0.74 36.44 1.54 %
Verizon Communications Inc. VZ 58.00 58.43 1.31 57.12 1.54 %
Yum! Brands, Inc. YUM 100.00 100.88 2.36 98.52 1.50 %
Mondelez International Inc MDLZ 47.50 47.83 1.02 46.81 1.47 %
Health Care SPDR (ETF) XLV 91.50 91.99 1.82 90.17 1.47 %
SYSCO Corporation SYY 66.00 66.21 1.15 65.06 1.44 %
Utilities SPDR (ETF) XLU 58.00 58.19 1.02 57.17 1.45 %
BP plc (ADR) BP 43.00 43.87 1.47 42.40 1.43 %
HSBC Holdings plc (ADR) HSBC 41.00 41.41 0.99 40.42 1.43 %
Altria Group Inc MO 56.50 56.74 1.04 55.70 1.44 %
SPDR S&P MidCap 400 ETF MDY 342.50 344.72 6.90 337.82 1.39 %
UltraShort Lehman 20+ Trsy ProShares TBT 34.50 34.90 0.87 34.03 1.38 %
Bristol-Myers Squibb Co BMY 49.00 49.98 1.64 48.34 1.37 %
WisdomTree India Earnings EPI 26.00 26.25 0.60 25.65 1.36 %
iShares MSCI Japan ETF EWJ 54.00 54.31 1.03 53.28 1.35 %
Consumer Staples Select Sect. SPDR (ETF) XLP 54.50 54.67 0.90 53.77 1.36 %
iShares MSCI India ETF INDA 35.00 35.14 0.60 34.54 1.33 %
S&P 100 Index RTH OEX 1,240.00 1,247.48 23.50 1,223.98 1.31 %
United Technologies Corporation UTX 125.00 125.98 2.60 123.38 1.31 %
Boston Scientific Corporation BSX 40.00 40.18 0.69 39.49 1.29 %
Southern Co SO 51.00 51.86 1.50 50.36 1.27 %
S&P 100 Index (European Style) XEO 1,240.00 1,247.48 23.00 1,224.48 1.27 %
WisdomTree Europe Hedged Equity Fund HEDJ 64.50 64.61 0.90 63.71 1.24 %
Avon Products, Inc. AVP 2.50 2.92 0.45 2.47 1.21 %
SPDR Gold Trust (ETF) GLD 122.50 122.97 1.91 121.06 1.19 %
GlaxoSmithKline plc (ADR) GSK 40.00 40.63 1.10 39.53 1.19 %
Johnson & Johnson JNJ 137.00 137.62 2.22 135.40 1.18 %
Oracle Corporation ORCL 52.00 52.94 1.54 51.40 1.17 %
iShares Silver Trust (ETF) SLV 14.00 14.34 0.50 13.84 1.16 %
Ecolab Inc. ECL 172.50 174.48 3.90 170.58 1.13 %
Global X FTSE Greece 20 ETF GREK 8.00 8.06 0.15 7.91 1.07 %
T. Rowe Price Group Inc TROW 102.00 102.48 1.55 100.93 1.06 %
Kinross Gold Corporation (USA) KGC 3.00 3.38 0.41 2.97 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.