In the Money Covered Calls for 05/31/2019 - 7 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
Nutanix Inc NTNX 36.50 36.60 2.50 34.10 7.04 %
Nio Inc - ADR NIO 4.00 4.05 0.30 3.75 6.67 %
Zscaler Inc ZS 75.00 75.83 5.30 70.53 6.34 %
Cal-Maine Foods Inc CALM 40.00 40.11 2.45 37.66 6.21 %
Momo Inc (ADR) MOMO 27.00 27.37 1.85 25.52 5.80 %
Canada Goose Holdings inc. GOOS 49.00 49.15 2.70 46.45 5.49 %
Foot Locker, Inc. FL 54.00 54.20 3.00 51.20 5.47 %
Abercrombie & Fitch Co. ANF 24.00 24.32 1.56 22.76 5.45 %
Capri Holdings Ltd CPRI 39.50 39.74 2.25 37.49 5.36 %
Ctrip.Com International Ltd (ADR) CTRP 37.50 37.65 2.05 35.60 5.34 %
Weibo Corp (ADR) WB 51.00 51.09 2.55 48.54 5.07 %
Okta Inc OKTA 109.00 109.67 5.80 103.87 4.94 %
Direxion Daily Brazil Bull 3X Shares BRZU 23.50 23.85 1.45 22.40 4.91 %
J C Penney Company Inc JCP 1.00 1.00 0.05 0.95 4.71 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 43.00 43.28 2.20 41.08 4.67 %
YY Inc (ADR) YY 67.00 67.25 3.10 64.15 4.44 %
Splunk Inc SPLK 136.00 136.04 5.80 130.24 4.42 %
Tesla Inc TSLA 192.50 192.69 8.35 184.34 4.43 %
Mallinckrodt PLC MNK 9.00 9.22 0.60 8.62 4.41 %
Gap Inc GPS 21.50 21.68 1.07 20.61 4.32 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 33.50 33.96 1.84 32.12 4.30 %
Palo Alto Networks Inc PANW 227.50 228.01 9.75 218.26 4.23 %
Best Buy Co Inc BBY 69.00 69.20 2.99 66.21 4.21 %
Vipshop Holdings Ltd - ADR VIPS 7.00 7.27 0.55 6.72 4.17 %
Workday Inc WDAY 210.00 210.40 8.60 201.80 4.06 %
Dicks Sporting Goods Inc DKS 36.50 36.96 1.85 35.11 3.96 %
L Brands Inc LB 21.00 21.50 1.30 20.20 3.96 %
Autodesk, Inc. ADSK 172.50 174.01 7.95 166.06 3.88 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 22.50 22.62 0.95 21.67 3.83 %
NetApp Inc. NTAP 67.00 67.14 2.55 64.59 3.73 %
PG&E Corporation PCG 18.50 19.00 1.16 17.84 3.70 %
Direxion Daily Gold Miners Bear 3X Shares DUST 23.50 23.53 0.85 22.68 3.63 %
Ulta Beauty Inc ULTA 347.50 348.99 13.70 335.29 3.64 %
Dollar Tree, Inc. DLTR 99.50 99.55 3.50 96.05 3.59 %
Amarin Corporation plc (ADR) AMRN 17.50 17.60 0.69 16.91 3.49 %
Marvell Technology Group Ltd. MRVL 22.50 22.61 0.87 21.74 3.50 %
ProShares UltraPro QQQ TQQQ 56.50 56.82 2.20 54.62 3.44 %
Canadian Solar Inc. CSIQ 17.50 17.93 1.00 16.93 3.37 %
Pinterest Inc PINS 24.50 24.60 0.90 23.70 3.38 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 54.50 54.83 2.10 52.73 3.36 %
Stamps.com Inc. STMP 36.00 36.03 1.20 34.83 3.36 %
Plug Power Inc PLUG 2.50 2.52 0.10 2.42 3.31 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 27.00 27.20 1.05 26.14 3.27 %
HUYA Inc - ADR HUYA 20.50 20.51 0.65 19.86 3.22 %
Yeti Holdings Inc YETI 27.00 27.11 0.95 26.16 3.21 %
Direxion Small Cap Bull 3X Shares TNA 59.00 59.17 1.96 57.21 3.13 %
Fossil Group Inc FOSL 11.00 11.22 0.55 10.67 3.09 %
Stitch Fix Inc SFIX 24.00 24.09 0.80 23.29 3.05 %
Intercept Pharmaceuticals Inc ICPT 86.00 86.14 2.65 83.49 3.01 %
Whiting Petroleum Corp WLL 20.50 20.94 1.04 19.90 3.02 %
Applied Optoelectronics Inc AAOI 9.00 9.10 0.36 8.74 2.97 %
HP Inc HPQ 19.00 19.19 0.74 18.45 2.98 %
Hormel Foods Corp HRL 39.00 39.48 1.60 37.88 2.94 %
Roku Inc ROKU 87.50 88.00 3.00 85.00 2.94 %
Burlington Stores Inc BURL 152.50 154.38 6.20 148.18 2.92 %
VMware, Inc. VMW 202.50 203.75 7.00 196.75 2.92 %
Tilray Inc TLRY 46.00 46.25 1.54 44.71 2.89 %
Cronos Group Inc. CRON 16.00 16.13 0.57 15.56 2.83 %
Ambarella Inc AMBA 39.00 39.19 1.25 37.94 2.79 %
Trade Desk Inc TTD 197.50 198.92 6.80 192.12 2.80 %
Dollar General Corp. DG 122.00 122.05 3.30 118.75 2.74 %
Nabors Industries Ltd. NBR 3.00 3.11 0.19 2.92 2.74 %
Micron Technology, Inc. MU 34.50 34.72 1.13 33.59 2.71 %
Tata Motors Limited (ADR) TTM 12.50 12.57 0.40 12.17 2.71 %
Lumentum Holdings Inc LITE 45.00 45.27 1.45 43.82 2.69 %
RH RH 91.50 91.92 2.80 89.12 2.67 %
Direxion Energy Bull 3X Shares ERX 19.50 19.70 0.70 19.00 2.63 %
Lumber Liquidators Holdings Inc LL 10.50 10.58 0.35 10.23 2.64 %
LYFT Inc LYFT 57.50 57.79 1.75 56.04 2.61 %
UBER TECHNOLOGIES INC. UBER 41.00 41.26 1.30 39.96 2.61 %
Sarepta Therapeutics Inc SRPT 121.00 121.73 3.80 117.93 2.60 %
Crispr Therapeutics AG CRSP 38.50 38.89 1.35 37.54 2.56 %
Western Digital Corp WDC 42.00 42.20 1.25 40.95 2.56 %
Advanced Micro Devices, Inc. AMD 27.00 27.42 1.09 26.33 2.54 %
Hewlett Packard Enterprise Co HPE 14.50 14.71 0.57 14.14 2.55 %
Canopy Growth Corporation CGC 46.00 46.03 1.16 44.87 2.52 %
Gulfport Energy Corporation GPOR 6.50 6.54 0.20 6.34 2.52 %
Ultra DJ-AIG Crude Oil ProShares UCO 22.00 22.22 0.76 21.46 2.52 %
IQIYI Inc IQ 18.50 18.69 0.64 18.05 2.49 %
Immunomedics, Inc. IMMU 14.50 14.80 0.65 14.15 2.47 %
Intuit Inc. INTU 247.50 247.52 6.00 241.52 2.48 %
QUALCOMM, Inc. QCOM 69.00 69.31 1.98 67.33 2.48 %
Freeport-McMoRan Inc FCX 10.00 10.06 0.30 9.76 2.46 %
Ionis Pharmaceuticals Inc IONS 68.50 68.56 1.70 66.86 2.45 %
Tenet Healthcare Corp THC 22.50 22.86 0.90 21.96 2.46 %
Tandem Diabetes Care Inc TNDM 66.50 66.96 2.05 64.91 2.45 %
New Age Beverages Corp NBEV 5.50 5.62 0.25 5.37 2.42 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 14.00 14.38 0.71 13.67 2.41 %
Universal Display Corporation OLED 160.00 160.32 4.10 156.22 2.42 %
Arena Pharmaceuticals, Inc. ARNA 53.50 53.87 1.61 52.26 2.37 %
EXACT Sciences Corporation EXAS 94.50 94.91 2.60 92.31 2.37 %
PTC Therapeutics, Inc. PTCT 40.00 40.37 1.30 39.07 2.38 %
ProShares VIX Short-Term Futures ETF VIXY 22.00 22.34 0.85 21.49 2.36 %
ACADIA Pharmaceuticals Inc. ACAD 25.00 25.13 0.70 24.43 2.33 %
GrubHub Inc GRUB 68.00 68.50 2.05 66.45 2.33 %
Skyworks Solutions Inc SWKS 68.50 68.54 1.60 66.94 2.33 %
ProShares Trust UPRO 50.00 50.11 1.25 48.86 2.33 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 11.50 11.55 0.31 11.24 2.31 %
Twilio Inc TWLO 137.00 137.84 3.95 133.89 2.32 %
Range Resources Corp. RRC 8.00 8.07 0.25 7.82 2.30 %
Wayfair Inc W 150.00 151.16 4.50 146.66 2.28 %
Atlassian Corporation PLC TEAM 126.00 126.31 3.10 123.21 2.26 %
First Majestic Silver Corp. AG 5.50 5.53 0.15 5.38 2.23 %
Editas Medicine Inc EDIT 21.50 21.98 0.95 21.03 2.23 %
NXP Semiconductors NV NXPI 93.50 93.59 2.14 91.45 2.24 %
Medtronic PLC MDT 88.50 88.78 2.18 86.60 2.19 %
Sprint Corp S 6.50 6.66 0.30 6.36 2.20 %
United States Steel Corporation X 14.00 14.26 0.56 13.70 2.19 %
Twitter Inc TWTR 38.50 38.59 0.91 37.68 2.18 %
Continental Resources, Inc. CLR 42.00 42.06 0.95 41.11 2.16 %
iRobot Corporation IRBT 92.00 92.46 2.40 90.06 2.15 %
Shopify Inc (US) SHOP 277.50 278.45 6.80 271.65 2.15 %
Chemours Co CC 23.00 23.47 0.95 22.52 2.13 %
Cree, Inc. CREE 58.00 58.34 1.55 56.79 2.13 %
Zillow Group, Inc. Class C Z 42.00 42.27 1.15 41.12 2.14 %
Baidu Inc (ADR) BIDU 118.00 118.40 2.85 115.55 2.12 %
JD.Com Inc(ADR) JD 28.00 28.21 0.79 27.42 2.12 %
Dillard's, Inc. DDS 56.50 56.74 1.40 55.34 2.10 %
Five Below Inc FIVE 132.00 132.13 2.80 129.33 2.06 %
Nektar Therapeutics NKTR 33.00 33.48 1.15 32.33 2.07 %
AMC Entertainment Holdings Inc AMC 13.00 13.04 0.30 12.74 2.04 %
Gogo Inc GOGO 5.50 5.59 0.20 5.39 2.04 %
Noble Corporation PLC NE 2.00 2.06 0.10 1.96 2.04 %
National-Oilwell Varco, Inc. NOV 23.00 23.12 0.58 22.54 2.04 %
SeaWorld Entertainment Inc SEAS 27.00 27.06 0.60 26.46 2.04 %
Vale SA (ADR) VALE 11.50 11.75 0.48 11.27 2.04 %
Xilinx, Inc. XLNX 104.00 104.67 2.75 101.92 2.04 %
Devon Energy Corp DVN 29.00 29.31 0.88 28.43 2.00 %
Childrens Place Inc PLCE 103.00 103.73 2.75 100.98 2.00 %
Synaptics, Incorporated SYNA 28.00 28.40 0.95 27.45 2.00 %
Dave & Buster's Entertainment Inc PLAY 54.00 54.05 1.10 52.95 1.98 %
Spotify Technology SA SPOT 127.00 127.08 2.55 124.53 1.98 %
Coty Inc COTY 13.00 13.13 0.38 12.75 1.96 %
Apple Inc. AAPL 182.50 182.79 3.70 179.09 1.90 %
Align Technology, Inc. ALGN 317.50 318.66 7.10 311.56 1.91 %
Cyberark Software Ltd CYBR 135.00 135.77 3.30 132.47 1.91 %
First Solar, Inc. FSLR 59.00 59.05 1.16 57.89 1.92 %
Tableau Software Inc DATA 116.00 116.53 2.70 113.83 1.91 %
Tripadvisor Inc TRIP 46.50 46.55 0.90 45.65 1.86 %
Hess Corp. HES 64.00 64.08 1.24 62.84 1.85 %
United Rentals, Inc. URI 122.00 122.39 2.60 119.79 1.84 %
Cirrus Logic, Inc. CRUS 40.00 40.38 1.10 39.28 1.83 %
Bed Bath & Beyond Inc. BBBY 14.00 14.21 0.46 13.75 1.82 %
FireEye Inc FEYE 14.50 14.56 0.32 14.24 1.83 %
Seagate Technology PLC STX 44.50 44.72 1.02 43.70 1.83 %
Stratasys Ltd SSYS 23.00 23.14 0.55 22.59 1.81 %
Take-Two Interactive Software Inc TTWO 104.00 104.24 2.10 102.14 1.82 %
Weight Watchers International, Inc. WW 19.00 19.46 0.80 18.66 1.82 %
Wynn Resorts, Limited WYNN 119.00 119.92 3.05 116.87 1.82 %
Caesars Entertainment Corp CZR 9.00 9.11 0.27 8.84 1.81 %
Direxion Daily Financial Bull 3X Shares FAS 69.00 69.50 1.72 67.78 1.80 %
American Eagle Outfitters AEO 18.50 18.73 0.55 18.18 1.79 %
HollyFrontier Corp HFC 42.50 42.70 0.95 41.75 1.80 %
ServiceNow Inc NOW 272.50 273.40 5.70 267.70 1.79 %
NetEase Inc (ADR) NTES 260.00 260.75 5.30 255.45 1.78 %
Signet Jewelers Ltd. SIG 20.50 20.94 0.80 20.14 1.79 %
Electronic Arts Inc. EA 93.50 93.84 1.97 91.87 1.77 %
SAGE Therapeutics Inc SAGE 175.00 175.75 3.80 171.95 1.77 %
Alibaba Group Holding Ltd BABA 157.50 158.79 4.00 154.79 1.75 %
Halliburton Company HAL 24.50 24.74 0.66 24.08 1.76 %
Alcoa Corp AA 24.00 24.24 0.65 23.59 1.74 %
Arista Networks Inc ANET 252.50 253.20 5.00 248.20 1.73 %
Las Vegas Sands Corp. LVS 58.50 58.60 1.10 57.50 1.74 %
Yandex NV YNDX 37.50 37.66 0.80 36.86 1.74 %
Dropbox Inc DBX 23.00 23.21 0.60 22.61 1.72 %
Illumina, Inc. ILMN 312.50 312.70 5.50 307.20 1.73 %
Broadcom Inc AVGO 267.50 269.00 6.00 263.00 1.71 %
CF Industries Holdings, Inc. CF 41.00 41.14 0.83 40.31 1.71 %
Cigna Corp CI 152.50 152.83 2.90 149.93 1.71 %
DISH Network Corp DISH 34.50 34.87 0.95 33.92 1.71 %
Lululemon Athletica inc. LULU 175.00 175.73 3.65 172.08 1.70 %
Pioneer Natural Resources PXD 152.50 153.15 3.20 149.95 1.70 %
Papa John's Int'l, Inc. PZZA 47.00 47.16 0.95 46.21 1.71 %
Yelp Inc YELP 32.00 32.17 0.71 31.46 1.72 %
Alexion Pharmaceuticals, Inc. ALXN 127.00 127.54 2.65 124.89 1.69 %
Under Armour Inc UAA 24.00 24.26 0.66 23.60 1.69 %
YPF SA (ADR) YPF 15.00 15.30 0.55 14.75 1.69 %
AURORA CANNABIS INC. ACB 8.50 8.61 0.25 8.36 1.67 %
Costco Wholesale Corporation COST 247.50 249.55 6.15 243.40 1.68 %
Market Vectors Semiconductor ETF SMH 101.00 101.71 2.38 99.33 1.68 %
Square Inc SQ 66.00 66.45 1.54 64.91 1.68 %
Whirlpool Corporation WHR 130.00 131.00 3.15 127.85 1.68 %
Kohl's Corporation KSS 53.00 53.43 1.30 52.13 1.67 %
NVIDIA Corporation NVDA 150.00 152.20 4.65 147.55 1.66 %
Snap Inc SNAP 11.00 11.31 0.49 10.82 1.66 %
salesforce.com, inc. CRM 157.50 157.67 2.72 154.95 1.65 %
DowDuPont Inc DWDP 31.50 31.72 0.73 30.99 1.65 %
SunPower Corporation SPWR 8.00 8.13 0.26 7.87 1.65 %
General Motors Company GM 35.50 35.55 0.62 34.93 1.63 %
Apache Corporation APA 29.00 29.50 0.96 28.54 1.61 %
3D Systems Corporation DDD 8.50 8.62 0.26 8.37 1.61 %
Finisar Corporation FNSR 21.50 21.56 0.40 21.16 1.61 %
Nordstrom, Inc. JWN 34.00 34.34 0.88 33.46 1.61 %
Netflix, Inc. NFLX 357.50 359.74 7.95 351.79 1.62 %
Shake Shack Inc SHAK 58.50 58.92 1.35 57.57 1.62 %
Activision Blizzard, Inc. ATVI 42.50 42.91 1.08 41.83 1.60 %
Marathon Petroleum Corp MPC 51.50 51.91 1.22 50.69 1.60 %
Perrigo Company PLC PRGO 49.50 49.57 0.85 48.72 1.60 %
Transocean LTD RIG 7.00 7.30 0.41 6.89 1.60 %
Navistar International Corp NAV 31.50 31.91 0.90 31.01 1.58 %
SPDR S&P Biotech (ETF) XBI 82.50 82.67 1.46 81.21 1.59 %
Applied Materials, Inc. AMAT 40.00 40.50 1.12 39.38 1.57 %
Puma Biotechnology Inc PBYI 15.50 15.51 0.25 15.26 1.57 %
Teck Resources Ltd (USA) TECK 20.00 20.24 0.55 19.69 1.57 %
Tiffany & Co. TIF 98.50 98.51 1.54 96.97 1.58 %
Valero Energy Corporation VLO 80.00 80.34 1.58 78.76 1.57 %
American Airlines Group Inc AAL 29.50 29.92 0.87 29.05 1.55 %
Boeing Co BA 352.50 352.74 5.65 347.09 1.56 %
EOG Resources Inc EOG 92.50 92.90 1.81 91.09 1.55 %
ArcelorMittal SA (ADR) MT 16.00 16.32 0.57 15.75 1.56 %
Regeneron Pharmaceuticals Inc REGN 317.50 319.74 7.10 312.64 1.55 %
Chesapeake Energy Corporation CHK 2.00 2.19 0.22 1.97 1.52 %
Edwards Lifesciences Corp EW 172.50 172.66 2.75 169.91 1.52 %
iShares MSCI India ETF INDA 34.50 34.98 1.00 33.98 1.53 %
Target Corporation TGT 77.50 77.58 1.25 76.33 1.53 %
Toll Brothers Inc TOL 36.50 36.60 0.65 35.95 1.53 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 28.50 28.69 0.62 28.07 1.53 %
ConocoPhillips COP 63.00 63.05 0.99 62.06 1.51 %
iShares MSCI Brazil Index (ETF) EWZ 39.00 39.38 0.96 38.42 1.51 %
Lam Research Corporation LRCX 185.00 187.18 4.95 182.23 1.52 %
ProShares VIX Mid-Term Futures ETF VIXM 21.50 21.58 0.40 21.18 1.51 %
Mylan NV MYL 19.00 19.65 0.93 18.72 1.50 %
Cheniere Energy, Inc. LNG 66.50 66.55 1.02 65.53 1.48 %
Olin Corporation OLN 22.00 22.33 0.65 21.68 1.48 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 14.00 14.22 0.42 13.80 1.45 %
ProShares Ultra S&P500 (ETF) SSO 119.00 119.40 2.11 117.29 1.46 %
Amazon.com, Inc. AMZN 1,857.50 1,859.42 28.40 1,831.02 1.45 %
Stanley Black & Decker, Inc. SWK 135.00 135.57 2.50 133.07 1.45 %
Facebook Inc FB 185.00 185.29 2.89 182.40 1.43 %
Herbalife Nutrition Ltd HLF 44.00 44.35 0.97 43.38 1.43 %
Intuitive Surgical, Inc. ISRG 485.00 485.25 7.10 478.15 1.43 %
Overstock.com Inc OSTK 10.00 10.86 1.00 9.86 1.42 %
Rent-A-Center Inc RCII 23.00 23.43 0.75 22.68 1.41 %
Citigroup Inc C 64.50 64.66 1.05 63.61 1.40 %
E*TRADE Financial Corp ETFC 47.50 47.65 0.80 46.85 1.39 %
Flex Ltd FLEX 9.50 9.71 0.34 9.37 1.39 %
Urban Outfitters, Inc. URBN 24.00 24.32 0.65 23.67 1.39 %
AmerisourceBergen Corp. ABC 81.50 81.80 1.40 80.40 1.37 %
Analog Devices, Inc. ADI 101.00 101.44 1.80 99.64 1.36 %
Amgen, Inc. AMGN 170.00 171.25 3.55 167.70 1.37 %
Delta Air Lines, Inc. DAL 54.00 54.05 0.78 53.27 1.37 %
Deere & Company DE 138.00 138.73 2.59 136.14 1.37 %
W W Grainger Inc GWW 257.50 259.14 5.10 254.04 1.36 %
Ralph Lauren Corp RL 112.00 112.79 2.30 110.49 1.37 %
Skechers USA Inc SKX 29.00 29.36 0.75 28.61 1.36 %
Caterpillar Inc. CAT 123.00 123.57 2.20 121.37 1.34 %
Hertz Global Holdings Inc HTZ 15.00 15.45 0.65 14.80 1.35 %
Charles Schwab Corp SCHW 43.50 43.57 0.65 42.92 1.35 %
Under Armour, Inc. UA 21.00 21.37 0.65 20.72 1.35 %
Ciena Corporation CIEN 35.00 35.24 0.70 34.54 1.33 %
Amicus Therapeutics, Inc. FOLD 11.50 11.85 0.50 11.35 1.32 %
Cabot Oil & Gas Corporation COG 26.50 26.61 0.45 26.16 1.30 %
CVS Health Corp CVS 53.50 53.71 0.90 52.81 1.31 %
Hasbro, Inc. HAS 99.00 99.07 1.35 97.72 1.31 %
Southwest Airlines Co LUV 52.50 52.57 0.75 51.82 1.31 %
Macy's Inc M 21.50 21.85 0.63 21.22 1.32 %
PulteGroup, Inc. PHM 32.00 32.12 0.54 31.59 1.31 %
Fox Corp FOXA 37.00 37.13 0.60 36.53 1.29 %
Tapestry Inc TPR 30.50 30.86 0.75 30.11 1.30 %
Lowe's Companies, Inc. LOW 97.00 97.95 2.17 95.78 1.27 %
Nucor Corporation NUE 52.50 52.87 1.03 51.84 1.27 %
Occidental Petroleum Corporation OXY 52.50 52.79 0.95 51.84 1.27 %
Texas Instruments Incorporated TXN 106.00 106.77 2.11 104.66 1.28 %
Allergan plc AGN 139.00 139.55 2.29 137.26 1.27 %
Bausch Health Companies Inc BHC 24.00 24.44 0.74 23.70 1.27 %
Booking Holdings Inc BKNG 1,742.50 1,744.62 23.70 1,720.92 1.25 %
Gilead Sciences, Inc. GILD 66.50 66.51 0.83 65.68 1.25 %
Market Vectors Oil Services ETF OIH 14.50 14.76 0.44 14.32 1.26 %
Plains All American Pipeline, L.P. PAA 24.00 24.05 0.35 23.70 1.24 %
Akamai Technologies, Inc. AKAM 79.00 79.17 1.12 78.05 1.22 %
Cardinal Health Inc CAH 46.50 46.84 0.90 45.94 1.22 %
Chipotle Mexican Grill, Inc. CMG 705.00 705.79 9.30 696.49 1.22 %
F5 Networks, Inc. FFIV 140.00 140.37 2.06 138.31 1.22 %
Humana Inc HUM 260.00 260.64 3.80 256.84 1.23 %
Paypal Holdings Inc PYPL 112.00 112.47 1.82 110.65 1.22 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 181.00 181.04 2.23 178.81 1.22 %
D. R. Horton Inc DHI 43.50 43.76 0.78 42.98 1.21 %
FedEx Corporation FDX 160.00 161.99 3.90 158.09 1.21 %
Intel Corporation INTC 43.50 44.00 1.02 42.98 1.21 %
Nike Inc NKE 83.00 83.19 1.18 82.01 1.20 %
VF Corp VFC 90.00 90.33 1.40 88.93 1.20 %
Adobe Inc ADBE 280.00 281.85 5.15 276.70 1.19 %
Alphabet Inc GOOGL 1,155.00 1,155.74 14.30 1,141.44 1.19 %
MGM Resorts International MGM 25.50 25.82 0.62 25.20 1.19 %
HCA Healthcare Inc HCA 128.00 128.21 1.70 126.51 1.18 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 6.00 6.43 0.50 5.93 1.18 %
Weyerhaeuser Co WY 23.00 23.13 0.40 22.73 1.19 %
AbbVie Inc ABBV 81.50 81.59 1.02 80.57 1.15 %
Anthem Inc ANTM 275.00 277.12 5.25 271.87 1.15 %
Biogen Inc BIIB 232.50 234.96 5.10 229.86 1.15 %
Charter Communications Inc CHTR 377.50 377.99 4.80 373.19 1.15 %
GoPro Inc GPRO 7.00 7.25 0.33 6.92 1.16 %
Groupon Inc GRPN 3.50 3.54 0.08 3.46 1.16 %
SPDR KBW Regional Banking (ETF) KRE 53.00 53.06 0.66 52.40 1.15 %
Mosaic Co MOS 22.00 22.34 0.59 21.75 1.15 %
Livevol Forward Russell 2000 Index RUT 1,530.00 1,530.48 17.90 1,512.58 1.15 %
Google Inc. GOOG 1,150.00 1,151.42 14.30 1,137.12 1.13 %
McKesson Corporation MCK 129.00 129.65 2.10 127.55 1.14 %
Sony Corp (ADR) SNE 50.00 50.49 1.05 49.44 1.13 %
ProShares Short VIX Short-Term Futures ETF SVXY 52.50 52.99 1.08 51.91 1.14 %
American International Group Inc AIG 52.50 52.56 0.64 51.92 1.12 %
Boston Scientific Corporation BSX 37.50 37.73 0.65 37.09 1.12 %
iShares NASDAQ Biotechnology Index (ETF) IBB 104.00 104.59 1.75 102.84 1.13 %
Fluor Corporation (NEW) FLR 29.00 29.48 0.80 28.68 1.12 %
CarMax, Inc KMX 77.50 77.90 1.25 76.65 1.11 %
Metlife Inc MET 48.00 48.13 0.65 47.48 1.10 %
Newmont Mining Corp NEM 31.12 31.32 0.54 30.78 1.10 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 26.00 26.20 0.48 25.72 1.09 %
Bristol-Myers Squibb Co BMY 47.50 47.74 0.75 46.99 1.09 %
Capital One Financial Corp. COF 91.00 91.27 1.25 90.02 1.09 %
Nutrien Ltd. NTR 48.00 48.38 0.90 47.48 1.10 %
ProShares UltraShort S&P500 (ETF) SDS 32.50 32.74 0.59 32.15 1.09 %
AutoZone, Inc. AZO 1,042.50 1,043.92 12.40 1,031.52 1.06 %
Anheuser Busch Inbev NV (ADR) BUD 82.50 82.62 0.99 81.63 1.07 %
Expedia Group Inc EXPE 116.00 116.77 2.00 114.77 1.07 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.50 40.63 0.56 40.07 1.07 %
LyondellBasell Industries NV LYB 80.00 80.65 1.50 79.15 1.07 %
Phillips 66 PSX 85.00 85.60 1.50 84.10 1.07 %
Sherwin-Williams Co SHW 430.00 431.51 6.10 425.41 1.08 %
Goldman Sachs Group Inc GS 195.00 195.52 2.58 192.94 1.07 %
Harley-Davidson Inc HOG 35.00 35.19 0.56 34.63 1.07 %
Schlumberger Limited. SLB 37.50 38.34 1.24 37.10 1.08 %
Wells Fargo & Co WFC 46.00 46.09 0.58 45.51 1.08 %
United Parcel Service, Inc. UPS 97.00 97.49 1.51 95.98 1.06 %
SPDR S&P Metals and Mining (ETF) XME 26.00 26.16 0.44 25.72 1.07 %
CBS Corporation CBS 48.00 48.31 0.81 47.50 1.05 %
Emerson Electric Co. EMR 64.50 64.68 0.85 63.83 1.05 %
Fortive Corp FTV 79.50 79.59 0.92 78.67 1.06 %
Technology Select Sector SPDR Fund XLK 74.50 74.56 0.84 73.72 1.06 %
iShares Russell 2000 Index (ETF) IWM 152.00 152.48 2.04 150.44 1.04 %
Morgan Stanley MS 43.00 43.48 0.92 42.56 1.03 %
Microsoft Corporation MSFT 127.00 127.66 1.95 125.71 1.03 %
Royal Caribbean Cruises Ltd RCL 124.00 124.96 2.23 122.73 1.03 %
Raytheon Company RTN 180.00 180.50 2.36 178.14 1.04 %
Cisco Systems, Inc. CSCO 55.50 55.69 0.75 54.94 1.02 %
Citrix Systems, Inc. CTXS 96.00 96.13 1.10 95.03 1.02 %
United Continental Holdings Inc UAL 81.00 81.87 1.69 80.18 1.02 %
United Technologies Corporation UTX 135.00 135.40 1.77 133.63 1.03 %
Vertex Pharmaceuticals Incorporated VRTX 170.00 172.37 4.10 168.27 1.03 %
TD Ameritrade Holding Corp. AMTD 51.50 51.99 1.00 50.99 1.00 %
Cleveland-Cliffs Inc CLF 9.00 9.47 0.56 8.91 1.01 %
Marathon Oil Corporation MRO 15.00 15.43 0.58 14.85 1.01 %
Norfolk Southern Corp. NSC 202.50 203.47 3.00 200.47 1.01 %
Kansas City Southern KSU 121.00 121.70 1.90 119.80 1.00 %
ProShares UltraShort DJUBS Crude Oil SCO 15.50 15.99 0.65 15.34 1.01 %
SPDR S&P Retail (ETF) XRT 42.00 42.23 0.65 41.58 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.