In the Money Covered Calls for 05/24/2019 - 34 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
Direxion Daily S&P Biotech Bear 3X Shares LABD 22.00 22.05 2.50 19.55 12.53 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 47.50 47.84 4.90 42.94 10.62 %
Yeti Holdings Inc YETI 32.50 32.53 3.10 29.43 10.43 %
Tandem Diabetes Care Inc TNDM 54.00 54.41 5.40 49.01 10.18 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 31.50 31.55 2.95 28.60 10.14 %
Weight Watchers International, Inc. WTW 19.00 19.07 1.80 17.27 10.02 %
Roku Inc ROKU 56.50 56.68 5.25 51.43 9.86 %
Fossil Group Inc FOSL 13.00 13.07 1.20 11.87 9.52 %
Snap Inc SNAP 11.50 11.67 1.17 10.50 9.52 %
MannKind Corporation MNKD 1.50 1.53 0.16 1.37 9.49 %
Puma Biotechnology Inc PBYI 32.50 32.90 3.20 29.70 9.43 %
GrubHub Inc GRUB 64.00 64.08 5.50 58.58 9.25 %
PG&E Corporation PCG 21.00 21.01 1.78 19.23 9.20 %
Trade Desk Inc TTD 197.50 198.61 17.50 181.11 9.05 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 47.50 47.68 4.10 43.58 8.99 %
Mallinckrodt PLC MNK 18.00 18.23 1.70 16.53 8.89 %
LYFT Inc LYFT 58.00 58.32 5.00 53.32 8.79 %
Cronos Group Inc. CRON 15.50 15.75 1.50 14.25 8.77 %
Applied Optoelectronics Inc AAOI 12.50 12.61 1.11 11.50 8.70 %
Tenet Healthcare Corp THC 23.00 23.41 2.20 21.21 8.44 %
Twilio Inc TWLO 122.00 122.15 9.65 112.50 8.44 %
Amarin Corporation plc (ADR) AMRN 18.00 18.05 1.45 16.60 8.41 %
Overstock.com Inc OSTK 14.50 14.98 1.60 13.38 8.37 %
Sprint Corp S 5.50 5.79 0.70 5.09 8.06 %
Gogo Inc GOGO 5.00 5.08 0.45 4.63 7.99 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 7.50 7.82 0.87 6.95 7.91 %
Plug Power Inc PLUG 2.50 2.56 0.24 2.32 7.76 %
Wayfair Inc W 145.00 145.25 10.70 134.55 7.77 %
Hertz Global Holdings Inc HTZ 17.00 17.33 1.55 15.78 7.73 %
PTC Therapeutics, Inc. PTCT 36.00 36.12 2.70 33.42 7.72 %
Advanced Micro Devices, Inc. AMD 27.50 27.68 2.13 25.55 7.65 %
Nio Inc - ADR NIO 4.50 4.79 0.60 4.19 7.53 %
Stamps.com Inc. STMP 79.00 79.42 5.80 73.62 7.31 %
Akorn, Inc. AKRX 2.50 2.78 0.45 2.33 7.30 %
HUYA Inc - ADR HUYA 22.50 22.93 1.95 20.98 7.24 %
Tesla Inc TSLA 272.50 273.26 19.10 254.16 7.22 %
iRobot Corporation IRBT 128.00 128.82 9.40 119.42 7.18 %
Yelp Inc YELP 36.00 36.02 2.37 33.65 6.98 %
EXACT Sciences Corporation EXAS 92.00 92.21 6.20 86.01 6.96 %
Whiting Petroleum Corp WLL 27.00 27.44 2.18 25.26 6.89 %
IQIYI Inc IQ 23.00 23.19 1.66 21.53 6.83 %
Nektar Therapeutics NKTR 31.50 31.68 2.15 29.53 6.67 %
Cyberark Software Ltd CYBR 117.00 117.73 8.00 109.73 6.63 %
Universal Display Corporation OLED 167.50 168.83 11.70 157.13 6.60 %
Crispr Therapeutics AG CRSP 36.00 36.23 2.45 33.78 6.57 %
Sarepta Therapeutics Inc SRPT 116.00 116.66 7.75 108.91 6.51 %
APHRIA INC APHA 7.50 7.65 0.60 7.05 6.45 %
Momo Inc (ADR) MOMO 35.50 35.68 2.30 33.38 6.35 %
Intercept Pharmaceuticals Inc ICPT 87.00 87.43 5.60 81.83 6.32 %
Zillow Group, Inc. Class C Z 36.00 36.32 2.45 33.87 6.29 %
Tableau Software Inc DATA 118.00 118.57 7.50 111.07 6.24 %
SeaWorld Entertainment Inc SEAS 23.00 23.36 1.70 21.66 6.19 %
New Age Beverages Corp NBEV 5.00 5.26 0.55 4.71 6.16 %
Dillard's, Inc. DDS 73.50 73.88 4.60 69.28 6.09 %
Direxion Daily Gold Miners Bear 3X Shares DUST 20.50 20.78 1.45 19.33 6.05 %
AMC Entertainment Holdings Inc AMC 16.00 16.04 0.95 15.09 6.03 %
Canadian Solar Inc. CSIQ 19.00 19.02 1.10 17.92 6.03 %
Twitter Inc TWTR 34.00 34.40 2.33 32.07 6.02 %
Foot Locker, Inc. FL 61.50 61.83 3.80 58.03 5.98 %
Direxion Energy Bull 3X Shares ERX 23.50 23.64 1.45 22.19 5.90 %
L Brands Inc LB 25.50 25.68 1.60 24.08 5.90 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 16.50 16.88 1.30 15.58 5.91 %
Align Technology, Inc. ALGN 280.00 281.49 16.90 264.59 5.82 %
Zscaler Inc ZS 62.50 62.76 3.70 59.06 5.82 %
Bausch Health Companies Inc BHC 23.00 23.14 1.40 21.74 5.80 %
Editas Medicine Inc EDIT 25.50 25.81 1.70 24.11 5.77 %
Square Inc SQ 70.50 70.71 4.05 66.66 5.76 %
Endo International PLC ENDP 7.00 7.12 0.50 6.62 5.74 %
Tilray Inc TLRY 48.50 48.97 3.10 45.87 5.73 %
Ionis Pharmaceuticals Inc IONS 72.50 72.99 4.40 68.59 5.70 %
Childrens Place Inc PLCE 111.00 111.81 6.80 105.01 5.70 %
Tripadvisor Inc TRIP 51.50 51.72 3.00 48.72 5.71 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 25.00 25.48 1.83 23.65 5.71 %
Shopify Inc (US) SHOP 220.00 220.78 12.60 208.18 5.68 %
United States Steel Corporation X 16.00 16.40 1.24 15.16 5.54 %
Amicus Therapeutics, Inc. FOLD 12.50 12.70 0.85 11.85 5.49 %
Lumentum Holdings Inc LITE 60.50 60.75 3.40 57.35 5.49 %
Stitch Fix Inc SFIX 24.00 24.40 1.65 22.75 5.49 %
Canada Goose Holdings inc. GOOS 52.50 52.68 2.90 49.78 5.46 %
Take-Two Interactive Software Inc TTWO 90.00 90.74 5.40 85.34 5.46 %
Under Armour, Inc. UA 19.50 19.74 1.25 18.49 5.46 %
Immunomedics, Inc. IMMU 16.50 17.00 1.35 15.65 5.43 %
Okta Inc OKTA 91.50 91.98 5.20 86.78 5.44 %
Weibo Corp (ADR) WB 71.50 71.52 3.70 67.82 5.43 %
Under Armour Inc UAA 22.00 22.16 1.29 20.87 5.41 %
Canopy Growth Corporation CGC 44.00 44.50 2.75 41.75 5.39 %
Macy's Inc M 25.00 25.08 1.35 23.73 5.35 %
Arista Networks Inc ANET 322.50 323.48 17.30 306.18 5.33 %
ACADIA Pharmaceuticals Inc. ACAD 23.00 23.59 1.75 21.84 5.31 %
3D Systems Corporation DDD 10.50 10.89 0.92 9.97 5.32 %
Riot Blockchain Inc RIOT 5.00 5.39 0.64 4.75 5.26 %
Shake Shack Inc SHAK 59.50 59.82 3.30 56.52 5.27 %
YY Inc (ADR) YY 87.50 87.72 4.60 83.12 5.27 %
Dropbox Inc DBX 21.00 21.26 1.30 19.96 5.21 %
Direxion Small Cap Bull 3X Shares TNA 63.50 63.90 3.55 60.35 5.22 %
Spotify Technology SA SPOT 139.00 139.67 7.50 132.17 5.17 %
Seagate Technology PLC STX 50.00 50.49 2.94 47.55 5.15 %
Cleveland-Cliffs Inc CLF 9.00 9.36 0.80 8.56 5.14 %
Electronic Arts Inc. EA 93.00 93.14 4.65 88.49 5.10 %
GoPro Inc GPRO 6.00 6.38 0.67 5.71 5.08 %
NVIDIA Corporation NVDA 185.00 186.30 10.25 176.05 5.08 %
ProShares VIX Short-Term Futures ETF VIXY 20.50 20.96 1.45 19.51 5.07 %
Avon Products, Inc. AVP 2.50 2.63 0.25 2.38 5.04 %
Synaptics, Incorporated SYNA 38.00 38.13 1.95 36.18 5.03 %
AURORA CANNABIS INC. ACB 8.50 8.99 0.90 8.09 5.00 %
First Solar, Inc. FSLR 59.50 59.82 3.15 56.67 4.99 %
Cree, Inc. CREE 67.00 67.17 3.35 63.82 4.98 %
Caesars Entertainment Corp CZR 9.50 9.56 0.51 9.05 4.97 %
Range Resources Corp. RRC 9.50 9.75 0.70 9.05 4.97 %
SAGE Therapeutics Inc SAGE 165.00 165.12 7.90 157.22 4.95 %
Western Digital Corp WDC 55.00 55.40 2.99 52.41 4.94 %
Gulfport Energy Corporation GPOR 6.50 6.70 0.50 6.20 4.92 %
Stratasys Ltd SSYS 23.50 23.80 1.40 22.40 4.91 %
Tapestry Inc TPR 32.50 32.53 1.55 30.98 4.91 %
First Majestic Silver Corp. AG 6.00 6.07 0.35 5.72 4.90 %
Community Health Systems CYH 3.00 3.26 0.40 2.86 4.90 %
Geron Corporation GERN 1.50 1.78 0.35 1.43 4.90 %
Infinera Corp. INFN 4.50 4.84 0.55 4.29 4.90 %
Mattel Inc MAT 12.00 12.49 1.05 11.44 4.90 %
NetEase Inc (ADR) NTES 265.00 265.80 13.10 252.70 4.87 %
Arena Pharmaceuticals, Inc. ARNA 44.00 44.07 2.10 41.97 4.84 %
Kohl's Corporation KSS 70.00 70.37 3.60 66.77 4.84 %
Xilinx, Inc. XLNX 134.00 134.94 7.10 127.84 4.82 %
Devon Energy Corp DVN 33.50 33.58 1.61 31.97 4.79 %
Autodesk, Inc. ADSK 167.50 169.17 9.30 159.87 4.77 %
FireEye Inc FEYE 15.00 15.41 1.09 14.32 4.77 %
Splunk Inc SPLK 128.00 128.07 5.90 122.17 4.77 %
Alexion Pharmaceuticals, Inc. ALXN 126.00 126.01 5.70 120.31 4.73 %
Cirrus Logic, Inc. CRUS 47.00 47.18 2.30 44.88 4.72 %
Abercrombie & Fitch Co. ANF 28.00 28.14 1.40 26.74 4.71 %
Blue Apron Holdings Inc APRN 1.00 1.00 0.05 0.95 4.71 %
DISH Network Corp DISH 34.50 34.90 1.95 32.95 4.70 %
Ralph Lauren Corp RL 131.00 131.11 6.00 125.11 4.71 %
Perrigo Company PLC PRGO 48.50 48.85 2.50 46.35 4.64 %
Chipotle Mexican Grill, Inc. CMG 697.50 699.88 33.10 666.78 4.61 %
Ctrip.Com International Ltd (ADR) CTRP 44.00 44.43 2.35 42.08 4.56 %
ProShares UltraShort DJUBS Crude Oil SCO 14.50 14.77 0.90 13.87 4.54 %
RH RH 107.00 107.39 5.00 102.39 4.50 %
ServiceNow Inc NOW 235.00 237.40 12.50 224.90 4.49 %
Monster Beverage Corp MNST 55.00 55.20 2.55 52.65 4.46 %
Activision Blizzard, Inc. ATVI 45.00 45.30 2.21 43.09 4.43 %
Southwestern Energy Company SWN 4.00 4.15 0.32 3.83 4.44 %
Nutanix Inc NTNX 42.50 42.85 2.15 40.70 4.42 %
NXP Semiconductors NV NXPI 100.00 100.56 4.75 95.81 4.37 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.50 15.63 0.78 14.85 4.38 %
Whirlpool Corporation WHR 139.00 139.07 5.85 133.22 4.34 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 14.00 14.37 0.95 13.42 4.32 %
Tata Motors Limited (ADR) TTM 17.00 17.09 0.80 16.29 4.33 %
Chemours Co CC 39.00 39.29 1.90 37.39 4.31 %
JD.Com Inc(ADR) JD 29.50 29.99 1.71 28.28 4.31 %
Vipshop Holdings Ltd - ADR VIPS 7.50 7.94 0.75 7.19 4.31 %
Anthem Inc ANTM 237.50 239.60 11.85 227.75 4.28 %
Flex Ltd FLEX 11.00 11.21 0.66 10.55 4.27 %
Baidu Inc (ADR) BIDU 170.00 171.03 7.95 163.08 4.24 %
Viacom, Inc. VIAB 30.00 30.18 1.40 28.78 4.24 %
Wynn Resorts, Limited WYNN 142.00 142.47 6.25 136.22 4.24 %
Continental Resources, Inc. CLR 49.50 49.84 2.35 47.49 4.23 %
Cigna Corp CI 148.00 149.00 6.95 142.05 4.19 %
Skyworks Solutions Inc SWKS 89.50 90.00 4.10 85.90 4.19 %
Centurylink Inc CTL 12.00 12.13 0.61 11.52 4.17 %
Fitbit Inc FIT 5.00 5.38 0.58 4.80 4.17 %
Teck Resources Ltd (USA) TECK 24.50 24.83 1.31 23.52 4.17 %
Urban Outfitters, Inc. URBN 30.50 30.94 1.65 29.29 4.13 %
NetApp Inc. NTAP 77.50 77.69 3.25 74.44 4.11 %
Signet Jewelers Ltd. SIG 22.50 22.71 1.10 21.61 4.12 %
Bed Bath & Beyond Inc. BBBY 17.00 17.42 1.09 16.33 4.10 %
Alcoa Corp AA 26.50 26.66 1.20 25.46 4.08 %
ProShares UltraPro QQQ TQQQ 63.50 63.97 2.96 61.01 4.08 %
Fluor Corporation (NEW) FLR 41.00 41.05 1.65 39.40 4.06 %
Herbalife Nutrition Ltd HLF 50.50 50.70 2.17 48.53 4.06 %
Illumina, Inc. ILMN 317.50 319.01 13.90 305.11 4.06 %
Micron Technology, Inc. MU 43.00 43.42 2.10 41.32 4.07 %
General Electric Company GE 9.00 9.35 0.70 8.65 4.05 %
Yandex NV YNDX 37.00 37.36 1.80 35.56 4.05 %
Symantec Corporation SYMC 24.00 24.39 1.32 23.07 4.03 %
Cloudera Inc CLDR 10.50 10.79 0.70 10.10 4.01 %
Intuitive Surgical, Inc. ISRG 527.50 528.11 20.90 507.21 4.00 %
American Airlines Group Inc AAL 34.00 34.36 1.66 32.70 3.98 %
Marathon Oil Corporation MRO 17.50 17.62 0.79 16.83 3.98 %
Vertex Pharmaceuticals Incorporated VRTX 167.50 168.16 7.00 161.16 3.93 %
Ambarella Inc AMBA 48.50 48.63 1.95 46.68 3.90 %
Lam Research Corporation LRCX 192.50 194.80 9.50 185.30 3.89 %
MGM Resorts International MGM 27.50 27.52 1.05 26.47 3.89 %
Biogen Inc BIIB 225.00 226.40 9.80 216.60 3.88 %
Facebook Inc FB 177.50 178.32 7.45 170.87 3.88 %
HCA Healthcare Inc HCA 115.00 115.21 4.50 110.71 3.87 %
Freeport-McMoRan Inc FCX 13.50 14.00 1.00 13.00 3.85 %
Hess Corp. HES 65.50 65.88 2.81 63.07 3.85 %
Nabors Industries Ltd. NBR 3.50 3.80 0.43 3.37 3.86 %
Netflix, Inc. NFLX 360.00 360.35 13.70 346.65 3.85 %
Apache Corporation APA 35.50 35.87 1.68 34.19 3.83 %
Humana Inc HUM 240.00 240.75 9.60 231.15 3.83 %
AmerisourceBergen Corp. ABC 72.00 72.47 3.10 69.37 3.79 %
HollyFrontier Corp HFC 47.00 47.33 2.05 45.28 3.80 %
McKesson Corporation MCK 114.00 114.12 4.30 109.82 3.81 %
Navistar International Corp NAV 34.50 34.74 1.50 33.24 3.79 %
Pioneer Natural Resources PXD 175.00 175.03 6.40 168.63 3.78 %
Transocean LTD RIG 8.50 8.84 0.65 8.19 3.79 %
SunPower Corporation SPWR 7.00 7.42 0.68 6.75 3.78 %
Akamai Technologies, Inc. AKAM 75.00 75.38 3.10 72.28 3.76 %
Cardinal Health Inc CAH 45.50 46.00 2.15 43.85 3.76 %
Campbell Soup Company CPB 39.00 39.39 1.80 37.59 3.75 %
Booking Holdings Inc BKNG 1,842.50 1,844.31 67.80 1,776.51 3.71 %
Lumber Liquidators Holdings Inc LL 12.00 12.22 0.65 11.57 3.72 %
Edwards Lifesciences Corp EW 175.00 177.25 8.50 168.75 3.70 %
Hasbro, Inc. HAS 88.50 88.74 3.40 85.34 3.70 %
Lululemon Athletica inc. LULU 172.50 173.29 6.90 166.39 3.67 %
Sony Corp (ADR) SNE 47.50 47.87 2.05 45.82 3.68 %
Becton Dickinson and Co BDX 227.50 227.91 8.40 219.51 3.64 %
Regeneron Pharmaceuticals Inc REGN 332.50 333.33 12.50 320.83 3.64 %
Hecla Mining Company HL 2.00 2.15 0.22 1.93 3.63 %
Skechers USA Inc SKX 31.50 31.59 1.20 30.39 3.64 %
Stanley Black & Decker, Inc. SWK 145.00 145.72 5.80 139.92 3.63 %
Alibaba Group Holding Ltd BABA 185.00 186.95 8.40 178.55 3.61 %
Mylan NV MYL 26.50 26.85 1.27 25.58 3.60 %
Coty Inc COTY 11.00 11.27 0.65 10.62 3.58 %
CF Industries Holdings, Inc. CF 45.00 45.19 1.73 43.46 3.54 %
Rent-A-Center Inc RCII 21.00 21.38 1.10 20.28 3.55 %
Atlassian Corporation PLC TEAM 101.00 101.94 4.40 97.54 3.55 %
ArcelorMittal SA (ADR) MT 23.50 23.70 1.00 22.70 3.52 %
Tractor Supply Company TSCO 103.00 103.09 3.60 99.49 3.53 %
Workday Inc WDAY 187.50 187.81 6.70 181.11 3.53 %
Market Vectors Oil Services ETF OIH 18.00 18.01 0.62 17.39 3.51 %
United Rentals, Inc. URI 136.00 136.09 4.70 131.39 3.51 %
AbbVie Inc ABBV 77.50 77.57 2.66 74.91 3.46 %
Capri Holdings Ltd CPRI 49.00 49.21 1.85 47.36 3.46 %
EOG Resources Inc EOG 103.00 103.85 4.30 99.55 3.47 %
Garmin Ltd. GRMN 86.00 86.47 3.35 83.12 3.46 %
Halliburton Company HAL 31.00 31.14 1.18 29.96 3.47 %
Expedia Group Inc EXPE 124.00 124.57 4.70 119.87 3.45 %
Harley-Davidson Inc HOG 40.50 40.89 1.74 39.15 3.45 %
Allergan plc AGN 140.00 140.31 4.95 135.36 3.43 %
VMware, Inc. VMW 187.50 188.17 6.90 181.27 3.44 %
Five Below Inc FIVE 141.00 141.65 5.30 136.35 3.41 %
Southwest Airlines Co LUV 52.00 52.19 1.90 50.29 3.40 %
YPF SA (ADR) YPF 14.00 14.39 0.85 13.54 3.40 %
Boeing Co BA 380.00 380.14 12.55 367.59 3.38 %
F5 Networks, Inc. FFIV 162.50 163.40 6.20 157.20 3.37 %
W W Grainger Inc GWW 307.50 308.26 10.80 297.46 3.38 %
Marvell Technology Group Ltd. MRVL 24.50 24.84 1.14 23.70 3.38 %
Papa John's Int'l, Inc. PZZA 49.00 49.30 1.90 47.40 3.38 %
SPDR S&P Biotech (ETF) XBI 84.00 84.61 3.35 81.26 3.37 %
Caterpillar Inc. CAT 143.00 143.37 5.00 138.37 3.35 %
Anadarko Petroleum Corporation APC 64.00 64.18 2.24 61.94 3.33 %
iShares MSCI Brazil Index (ETF) EWZ 40.00 40.48 1.77 38.71 3.33 %
Tyson Foods, Inc. TSN 73.00 73.49 2.85 70.64 3.34 %
AutoZone, Inc. AZO 1,045.00 1,045.02 33.50 1,011.52 3.31 %
Amazon.com, Inc. AMZN 1,860.00 1,861.40 60.75 1,800.65 3.30 %
Cabot Oil & Gas Corporation COG 26.00 26.12 0.95 25.17 3.30 %
salesforce.com, inc. CRM 155.00 156.00 5.95 150.05 3.30 %
CVS Health Corp CVS 52.50 52.63 1.80 50.83 3.29 %
Market Vectors Junior Gold Miners ETF GDXJ 29.50 29.58 1.02 28.56 3.29 %
Gilead Sciences, Inc. GILD 62.50 62.95 2.44 60.51 3.29 %
Mosaic Co MOS 27.00 27.07 0.93 26.14 3.29 %
QUALCOMM, Inc. QCOM 79.00 79.89 3.40 76.48 3.29 %
Direxion Daily Financial Bull 3X Shares FAS 69.00 69.10 2.28 66.82 3.26 %
Olin Corporation OLN 24.00 24.34 1.10 23.24 3.27 %
Vale SA (ADR) VALE 13.00 13.32 0.73 12.59 3.26 %
Occidental Petroleum Corporation OXY 61.50 61.82 2.25 59.57 3.24 %
Goodyear Tire & Rubber Co GT 20.50 20.51 0.65 19.86 3.22 %
Toll Brothers Inc TOL 39.00 39.23 1.45 37.78 3.23 %
UnitedHealth Group Inc UNH 220.00 221.77 8.60 213.17 3.20 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 31.50 31.81 1.29 30.52 3.21 %
Applied Materials, Inc. AMAT 43.00 43.95 2.28 41.67 3.19 %
Schlumberger Limited. SLB 45.50 45.57 1.48 44.09 3.20 %
Marathon Petroleum Corp MPC 59.50 59.82 2.15 57.67 3.17 %
Target Corporation TGT 83.00 83.25 2.80 80.45 3.17 %
Vodafone Group Plc (ADR) VOD 18.50 18.51 0.58 17.93 3.18 %
Cheniere Energy, Inc. LNG 64.50 64.96 2.44 62.52 3.16 %
21Vianet Group Inc VNET 7.50 7.77 0.50 7.27 3.16 %
Fox Corp FOXA 38.00 38.44 1.60 36.84 3.15 %
National-Oilwell Varco, Inc. NOV 26.50 26.97 1.28 25.69 3.15 %
Paypal Holdings Inc PYPL 107.00 107.39 3.65 103.74 3.14 %
Charter Communications Inc CHTR 357.50 359.36 12.70 346.66 3.13 %
Dicks Sporting Goods Inc DKS 38.00 38.85 2.00 36.85 3.12 %
Flotek Industries Inc FTK 3.00 3.31 0.40 2.91 3.09 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.21 0.30 2.91 3.09 %
LyondellBasell Industries NV LYB 91.50 91.77 3.00 88.77 3.08 %
Boston Scientific Corporation BSX 35.00 35.12 1.16 33.96 3.06 %
Ciena Corporation CIEN 38.00 38.18 1.31 36.87 3.06 %
T-Mobile Us Inc TMUS 73.50 73.76 2.45 71.31 3.07 %
American Eagle Outfitters AEO 22.00 22.45 1.10 21.35 3.04 %
Altria Group Inc MO 54.00 54.37 1.97 52.40 3.05 %
Ultra DJ-AIG Crude Oil ProShares UCO 24.00 24.40 1.11 23.29 3.04 %
Bristol-Myers Squibb Co BMY 45.00 45.52 1.83 43.69 3.00 %
Valero Energy Corporation VLO 88.00 88.05 2.61 85.44 3.00 %
BlackBerry Ltd BB 9.00 9.21 0.47 8.74 2.97 %
D. R. Horton Inc DHI 46.00 46.42 1.75 44.67 2.98 %
Intuit Inc. INTU 257.50 257.76 7.70 250.06 2.98 %
VF Corp VFC 95.00 95.55 3.30 92.25 2.98 %
Royal Caribbean Cruises Ltd RCL 120.00 121.00 4.45 116.55 2.96 %
Alphabet Inc GOOGL 1,240.00 1,241.70 37.00 1,204.70 2.93 %
Eli Lilly And Co LLY 115.00 115.22 3.50 111.72 2.94 %
Apple Inc. AAPL 202.50 203.86 7.10 196.76 2.92 %
PulteGroup, Inc. PHM 30.00 30.41 1.26 29.15 2.92 %
Citrix Systems, Inc. CTXS 100.00 100.13 2.95 97.18 2.90 %
Google Inc. GOOG 1,235.00 1,236.81 36.60 1,200.21 2.90 %
United Continental Holdings Inc UAL 88.00 88.27 2.74 85.53 2.89 %
Analog Devices, Inc. ADI 114.00 114.82 4.00 110.82 2.87 %
Best Buy Co Inc BBY 73.50 73.65 2.20 71.45 2.87 %
Dave & Buster's Entertainment Inc PLAY 51.00 51.48 1.90 49.58 2.86 %
Palo Alto Networks Inc PANW 235.00 235.48 7.00 228.48 2.85 %
Capital One Financial Corp. COF 88.00 88.10 2.53 85.57 2.84 %
Las Vegas Sands Corp. LVS 68.00 68.14 2.01 66.13 2.83 %
Zoetis Inc ZTS 99.00 99.02 2.75 96.27 2.84 %
Intel Corporation INTC 58.00 58.51 2.10 56.41 2.82 %
Ulta Beauty Inc ULTA 350.00 350.90 10.50 340.40 2.82 %
AstraZeneca plc (ADR) AZN 38.50 38.80 1.35 37.45 2.80 %
Cognizant Technology Solutions Corp CTSH 71.00 71.37 2.30 69.07 2.79 %
Deere & Company DE 167.50 169.04 6.10 162.94 2.80 %
Kraft Heinz Co KHC 32.50 32.97 1.35 31.62 2.80 %
Nutrien Ltd. NTR 54.00 54.03 1.50 52.53 2.80 %
Cameco Corp (USA) CCJ 11.50 11.79 0.60 11.19 2.77 %
Market Vectors Semiconductor ETF SMH 117.50 117.74 3.40 114.34 2.76 %
Molson Coors Brewing Co TAP 61.00 61.41 2.05 59.36 2.76 %
Burlington Stores Inc BURL 162.50 163.96 5.80 158.16 2.74 %
Corning Incorporated GLW 34.50 34.84 1.26 33.58 2.74 %
Northrop Grumman Corporation NOC 280.00 281.15 8.60 272.55 2.73 %
American International Group Inc AIG 46.00 46.04 1.25 44.79 2.70 %
American Outdoor Brands Corp AOBC 9.50 9.75 0.50 9.25 2.70 %
Lowe's Companies, Inc. LOW 113.00 113.77 3.75 110.02 2.71 %
TD Ameritrade Holding Corp. AMTD 53.50 53.55 1.45 52.10 2.69 %
iShares NASDAQ Biotechnology Index (ETF) IBB 104.00 104.58 3.30 101.28 2.69 %
Texas Instruments Incorporated TXN 115.00 115.49 3.50 111.99 2.69 %
Walgreens Boots Alliance Inc WBA 54.50 54.62 1.54 53.08 2.68 %
General Motors Company GM 40.00 40.30 1.33 38.97 2.64 %
Juniper Networks, Inc. JNPR 27.50 28.00 1.21 26.79 2.65 %
Cisco Systems, Inc. CSCO 56.00 56.41 1.85 54.56 2.64 %
Nucor Corporation NUE 57.00 57.50 1.96 55.54 2.63 %
Trinity Industries Inc TRN 23.00 23.66 1.25 22.41 2.63 %
Marriott International Inc MAR 134.00 134.39 3.80 130.59 2.61 %
Merck & Co., Inc. MRK 73.00 73.19 2.05 71.14 2.61 %
Amgen, Inc. AMGN 175.00 177.46 6.85 170.61 2.57 %
Ferrari NV RACE 139.00 139.90 4.40 135.50 2.58 %
Apollo Global Management LLC APO 31.50 31.61 0.90 30.71 2.57 %
Wheaton Precious Metals Corp WPM 21.50 21.96 1.00 20.96 2.58 %
Cboe Global Markets Inc CBOE 101.00 101.17 2.70 98.47 2.56 %
Dow Inc DOW 57.50 57.77 1.70 56.07 2.55 %
Equifax Inc. EFX 125.00 125.78 3.90 121.88 2.56 %
Weatherford International plc WFT 0.50 0.59 0.10 0.49 2.56 %
ProShares Trust UPRO 52.50 53.00 1.80 51.20 2.54 %
Bank of America Corp BAC 30.00 30.01 0.75 29.26 2.53 %
Broadcom Inc AVGO 317.50 318.60 8.90 309.70 2.52 %
CBS Corporation CBS 52.00 52.39 1.67 50.72 2.52 %
eBay Inc EBAY 35.00 35.98 1.84 34.14 2.52 %
Charles Schwab Corp SCHW 45.50 45.58 1.20 44.38 2.52 %
Jabil Inc JBL 31.00 31.14 0.90 30.24 2.51 %
Tiffany & Co. TIF 107.00 107.14 2.76 104.38 2.51 %
Cummins Inc. CMI 167.50 167.83 4.40 163.43 2.49 %
T. Rowe Price Group Inc TROW 105.00 105.85 3.40 102.45 2.49 %
FedEx Corporation FDX 197.50 198.16 5.40 192.76 2.46 %
Mondelez International Inc MDLZ 50.00 50.09 1.29 48.80 2.46 %
WisdomTree India Earnings EPI 26.00 26.48 1.10 25.38 2.44 %
Barrick Gold Corp (USA) GOLD 13.00 13.22 0.53 12.69 2.44 %
Microsoft Corporation MSFT 123.00 123.37 3.30 120.07 2.44 %
DowDuPont Inc DWDP 38.50 39.00 1.41 37.59 2.42 %
SPDR KBW Regional Banking (ETF) KRE 54.00 54.27 1.55 52.72 2.43 %
Adobe Inc ADBE 270.00 270.65 7.00 263.65 2.41 %
Mastercard Inc MA 240.00 241.00 6.65 234.35 2.41 %
Starbucks Corporation SBUX 76.00 76.07 1.86 74.21 2.41 %
ProShares Short VIX Short-Term Futures ETF SVXY 55.50 55.95 1.76 54.19 2.42 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 30.00 30.42 1.12 29.30 2.39 %
Discover Financial Services DFS 77.00 77.15 1.95 75.20 2.39 %
Kansas City Southern KSU 125.00 125.03 2.95 122.08 2.39 %
Sirius XM Holdings Inc SIRI 6.00 6.04 0.18 5.86 2.39 %
Delta Air Lines, Inc. DAL 58.00 58.16 1.50 56.66 2.36 %
Walt Disney Co DIS 132.00 132.44 3.50 128.94 2.37 %
Hewlett Packard Enterprise Co HPE 16.50 16.66 0.54 16.12 2.36 %
iShares MSCI India ETF INDA 35.50 35.78 1.10 34.68 2.36 %
AT&T Inc. T 32.00 32.04 0.78 31.26 2.37 %
International Paper Co IP 44.00 44.43 1.44 42.99 2.35 %
Norfolk Southern Corp. NSC 197.50 198.66 5.70 192.96 2.35 %
Hormel Foods Corp HRL 40.00 40.39 1.30 39.09 2.33 %
Phillips 66 PSX 95.00 95.44 2.60 92.84 2.33 %
United Parcel Service, Inc. UPS 114.00 114.15 2.75 111.40 2.33 %
American Tower Corp AMT 192.50 192.94 4.80 188.14 2.32 %
Illinois Tool Works Inc. ITW 157.50 158.33 4.40 153.93 2.32 %
PNC Financial Services Group Inc PNC 133.00 133.19 3.20 129.99 2.32 %
ProShares Ultra S&P500 (ETF) SSO 123.50 123.69 2.99 120.70 2.32 %
Weyerhaeuser Co WY 26.00 26.36 0.95 25.41 2.32 %
ConocoPhillips COP 65.00 65.91 2.37 63.54 2.30 %
Goldman Sachs Group Inc GS 205.00 205.91 5.50 200.41 2.29 %
NRG Energy Inc NRG 40.50 40.99 1.40 39.59 2.30 %
Ford Motor Company F 9.50 9.56 0.27 9.29 2.26 %
General Dynamics Corporation GD 175.00 176.82 5.70 171.12 2.27 %
CarMax, Inc KMX 76.50 77.00 2.20 74.80 2.27 %
Nike Inc NKE 89.00 89.20 2.17 87.03 2.26 %
Colgate-Palmolive Company CL 69.00 69.34 1.86 67.48 2.25 %
Abbott Laboratories ABT 73.50 73.90 2.00 71.90 2.23 %
Comcast Corporation CMCSA 42.00 42.43 1.34 41.09 2.21 %
SPDR S&P Metals and Mining (ETF) XME 29.00 29.30 0.93 28.37 2.22 %
Dollar Tree, Inc. DLTR 108.00 108.67 3.00 105.67 2.20 %
Sherwin-Williams Co SHW 450.00 452.46 12.10 440.36 2.19 %
Visa Inc V 160.00 160.16 3.60 156.56 2.20 %
Nordstrom, Inc. JWN 43.50 43.86 1.29 42.57 2.18 %
Kimberly Clark Corp KMB 123.00 123.57 3.20 120.37 2.18 %
Pfizer Inc. PFE 39.00 39.38 1.21 38.17 2.17 %
Procter & Gamble Co PG 106.00 106.05 2.31 103.74 2.18 %
Walmart Inc WMT 103.00 103.15 2.35 100.80 2.18 %
E*TRADE Financial Corp ETFC 51.00 51.14 1.22 49.92 2.16 %
Suncor Energy Inc. (USA) SU 33.00 33.19 0.89 32.30 2.17 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.00 9.37 0.56 8.81 2.16 %
Verizon Communications Inc. VZ 58.00 58.04 1.27 56.77 2.17 %
Fortive Corp FTV 88.00 88.49 2.34 86.15 2.15 %
Citigroup Inc C 69.50 69.68 1.63 68.05 2.13 %
VanEck Vectors Gold Miners ETF GDX 21.00 21.34 0.78 20.56 2.14 %
KKR & Co Inc KKR 23.50 23.76 0.75 23.01 2.13 %
Metlife Inc MET 45.00 45.31 1.25 44.06 2.13 %
BlackRock, Inc. BLK 465.00 465.69 10.30 455.39 2.11 %
Carnival Corp CCL 53.50 53.64 1.25 52.39 2.12 %
Yum! Brands, Inc. YUM 103.00 103.32 2.46 100.86 2.12 %
Dollar General Corp. DG 123.00 123.57 3.10 120.47 2.10 %
3M Co MMM 217.50 218.88 5.85 213.03 2.10 %
Lockheed Martin Corporation LMT 312.50 314.31 8.20 306.11 2.09 %
Baxter International Inc BAX 74.00 74.35 1.85 72.50 2.07 %
Philip Morris International Inc. PM 84.50 84.51 1.73 82.78 2.08 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 45.50 45.70 1.12 44.58 2.06 %
Constellation Brands, Inc. STZ 197.50 198.82 5.30 193.52 2.06 %
Hartford Financial Services Group Inc HIG 50.50 50.94 1.45 49.49 2.04 %
iShares Dow Jones US Home Const. (ETF) ITB 38.00 38.29 1.05 37.24 2.04 %
Energy Select Sector SPDR (ETF) XLE 67.00 67.19 1.53 65.66 2.04 %
Medtronic PLC MDT 84.00 84.22 1.89 82.33 2.03 %
iShares Russell 2000 Index (ETF) IWM 155.50 155.67 3.22 152.45 2.00 %
Williams Companies Inc WMB 28.00 28.32 0.87 27.45 2.00 %
Arconic Inc ARNC 20.00 20.04 0.43 19.61 1.99 %
Anheuser Busch Inbev NV (ADR) BUD 89.50 89.96 2.20 87.76 1.98 %
CME Group Inc CME 175.00 176.30 4.70 171.60 1.98 %
ProShares UltraShort S&P500 (ETF) SDS 31.50 31.72 0.83 30.89 1.97 %
SYSCO Corporation SYY 70.50 70.98 1.85 69.13 1.98 %
Home Depot Inc HD 205.00 205.71 4.65 201.06 1.96 %
United Technologies Corporation UTX 137.00 137.02 2.66 134.36 1.96 %
CSX Corporation CSX 78.50 78.98 1.98 77.00 1.95 %
KeyCorp KEY 16.50 16.80 0.61 16.19 1.95 %
Raytheon Company RTN 180.00 182.50 5.95 176.55 1.95 %
Morgan Stanley MS 47.00 47.55 1.44 46.11 1.94 %
U.S. Bancorp USB 51.00 51.22 1.19 50.03 1.94 %
GameStop Corp. GME 8.50 8.78 0.44 8.34 1.92 %
United States Oil Fund LP (ETF) USO 13.00 13.32 0.57 12.75 1.92 %
Livevol Forward Russell 2000 Index RUT 1,560.00 1,564.16 33.20 1,530.96 1.90 %
Automatic Data Processing ADP 160.00 162.45 5.40 157.05 1.88 %
Kroger Co KR 25.50 25.78 0.75 25.03 1.88 %
Mcdonald's Corp MCD 192.50 194.95 6.00 188.95 1.88 %
Wells Fargo & Co WFC 47.50 47.59 0.97 46.62 1.89 %
Clorox Co CLX 152.50 153.49 3.80 149.69 1.88 %
JPMorgan Chase & Co. JPM 113.00 113.45 2.53 110.92 1.88 %
Berkshire Hathaway Inc. class B B 210.00 210.08 3.90 206.18 1.85 %
iShares MSCI Emerging Markets Indx (ETF) EEM 44.50 44.55 0.86 43.69 1.85 %
SPDR S&P Homebuilders (ETF) XHB 41.00 41.08 0.83 40.25 1.86 %
Eaton Corporation PLC ETN 85.00 85.21 1.75 83.46 1.85 %
Dover Corp DOV 97.50 97.75 2.00 95.75 1.83 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 187.00 187.38 3.74 183.64 1.83 %
Health Care SPDR (ETF) XLV 85.50 85.90 1.94 83.96 1.83 %
Altaba Inc AABA 75.50 75.96 1.78 74.18 1.78 %
Ecolab Inc. ECL 182.50 183.20 3.90 179.30 1.78 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 47.00 47.12 0.94 46.18 1.78 %
Cal-Maine Foods Inc CALM 41.00 41.10 0.80 40.30 1.74 %
Genuine Parts Company GPC 105.00 105.45 2.25 103.20 1.74 %
S&P Global Inc SPGI 215.00 217.24 5.90 211.34 1.73 %
SPDR S&P Retail (ETF) XRT 45.00 45.33 1.10 44.23 1.74 %
Synchrony Financial SYF 33.00 33.34 0.90 32.44 1.73 %
American Express Company AXP 113.00 113.68 2.57 111.11 1.70 %
Costco Wholesale Corporation COST 245.00 245.86 4.95 240.91 1.70 %
Exxon Mobil Corporation XOM 81.00 81.16 1.51 79.65 1.69 %
Consolidated Edison, Inc. ED 83.50 83.57 1.45 82.12 1.68 %
MSCI Emerging Markets Index Option MXEF 1,090.00 1,092.52 20.50 1,072.02 1.68 %
iShares Silver Trust (ETF) SLV 14.00 14.06 0.29 13.77 1.67 %
Technology Select Sector SPDR Fund XLK 77.50 77.82 1.60 76.22 1.68 %
Bank of New York Mellon Corp BK 48.00 48.41 1.18 47.23 1.64 %
Chevron Corporation CVX 119.00 119.87 2.80 117.07 1.65 %
United States Natural Gas Fund, LP UNG 21.50 21.93 0.78 21.15 1.65 %
iShares MSCI South Korea Index Fund(ETF) EWY 63.00 63.30 1.31 61.99 1.63 %
Oracle Corporation ORCL 54.00 54.52 1.38 53.14 1.62 %
Accenture Plc ACN 177.50 178.61 3.90 174.71 1.60 %
iShares US Real Estate ETF IYR 85.50 85.68 1.53 84.15 1.60 %
PPG Industries, Inc. PPG 119.00 119.86 2.75 117.11 1.61 %
Plains All American Pipeline, L.P. PAA 23.50 23.98 0.85 23.13 1.60 %
Consumer Discretionary SPDR (ETF) XLY 119.00 119.26 2.14 117.12 1.61 %
Vanguard Emerging Markets Stock Index Fd VWO 44.00 44.02 0.70 43.32 1.57 %
Industrial Select Sector SPDR Fund XLI 78.00 78.31 1.52 76.79 1.58 %
WisdomTree Japan Total Dividend DXJ 52.50 52.57 0.87 51.70 1.55 %
Emerson Electric Co. EMR 72.00 72.50 1.60 70.90 1.55 %
Union Pacific Corporation UNP 175.00 176.78 4.45 172.33 1.55 %
PepsiCo, Inc. PEP 127.00 127.13 2.05 125.08 1.54 %
HSBC Holdings plc (ADR) HSBC 43.00 43.25 0.89 42.36 1.51 %
The Coca-Cola Co KO 47.00 47.49 1.19 46.30 1.51 %
Materials Select Sector SPDR XLB 57.50 57.81 1.17 56.64 1.52 %
Honeywell International Inc. HON 167.50 169.04 4.00 165.04 1.49 %
Finisar Corporation FNSR 24.00 24.30 0.65 23.65 1.48 %
HP Inc HPQ 20.00 20.52 0.81 19.71 1.47 %
SPDR S&P 500 ETF Trust SPY 290.00 290.02 4.23 285.79 1.47 %
ONEOK, Inc. OKE 69.00 69.16 1.15 68.01 1.46 %
Financial Select Sector SPDR Fund XLF 27.00 27.34 0.73 26.61 1.47 %
Royal Dutch Shell plc (ADR) A 64.00 64.20 1.10 63.10 1.43 %
Utilities SPDR (ETF) XLU 57.00 57.30 1.10 56.20 1.42 %
Market Vectors Russia ETF RSX 21.50 21.73 0.53 21.20 1.39 %
Johnson & Johnson JNJ 137.00 137.55 2.36 135.19 1.34 %
Standard & Poors 500 Index SPX 2,905.00 2,905.03 38.40 2,866.63 1.34 %
BP plc (ADR) BP 44.00 44.39 0.95 43.44 1.29 %
Archer Daniels Midland Co ADM 42.00 42.77 1.30 41.47 1.28 %
SPDR Dow Jones Industrial Average ETF DIA 265.00 265.55 3.90 261.65 1.28 %
iShares MSCI Germany Index Fund (ETF) EWG 28.50 28.59 0.45 28.14 1.28 %
S&P 500 Mini-SPX Options Index XSP 290.00 290.50 4.13 286.37 1.27 %
S&P 100 Index RTH OEX 1,285.00 1,287.40 18.10 1,269.30 1.24 %
UltraShort Lehman 20+ Trsy ProShares TBT 34.00 34.06 0.47 33.59 1.22 %
Blackstone Group LP BX 38.50 38.72 0.68 38.04 1.21 %
AFLAC Incorporated AFL 48.50 48.83 0.90 47.93 1.19 %
iShares MSCI Italy Index (ETF) EWI 28.00 28.33 0.65 27.68 1.16 %
S&P 100 Index (European Style) XEO 1,285.00 1,287.40 17.10 1,270.30 1.16 %
SPDR EURO STOXX 50 ETF FEZ 38.00 38.29 0.71 37.58 1.12 %
International Business Machines Corp. IBM 140.00 140.33 1.89 138.44 1.13 %
Celgene Corporation CELG 93.50 93.83 1.33 92.50 1.08 %
Gap Inc GPS 25.50 25.96 0.74 25.23 1.09 %
Consumer Staples Select Sect. SPDR (ETF) XLP 56.50 56.87 0.98 55.89 1.09 %
iShares MSCI Japan ETF EWJ 55.00 55.35 0.93 54.42 1.06 %
Yamana Gold Inc. (USA) AUY 2.00 2.23 0.25 1.98 1.01 %
WisdomTree Europe Hedged Equity Fund HEDJ 67.00 67.23 0.90 66.33 1.01 %
Kinross Gold Corporation (USA) KGC 3.00 3.23 0.26 2.97 1.01 %
Zynga Inc ZNGA 5.00 5.43 0.48 4.95 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.