In the Money Covered Calls for 06/28/2019 - 35 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
ProShares Ultra VIX Short-Term Futures ETF UVXY 33.50 33.96 4.20 29.76 12.57 %
Mallinckrodt PLC MNK 9.00 9.22 1.20 8.02 12.22 %
Direxion Daily Brazil Bull 3X Shares BRZU 23.50 23.85 2.80 21.05 11.64 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 43.00 43.28 4.50 38.78 10.88 %
Nio Inc - ADR NIO 4.00 4.05 0.44 3.61 10.80 %
PG&E Corporation PCG 18.00 19.00 2.72 16.28 10.57 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 22.50 22.62 2.25 20.37 10.46 %
Sprint Corp S 6.50 6.66 0.75 5.91 9.98 %
Stitch Fix Inc SFIX 24.00 24.09 2.25 21.84 9.89 %
RH RH 90.00 91.92 9.80 82.12 9.60 %
Sarepta Therapeutics Inc SRPT 121.00 121.73 11.05 110.68 9.32 %
Nutanix Inc NTNX 36.50 36.60 3.20 33.40 9.28 %
Zscaler Inc ZS 75.00 75.83 7.10 68.73 9.12 %
Rite Aid Corporation RAD 8.00 8.10 0.76 7.34 8.99 %
Overstock.com Inc OSTK 10.50 10.86 1.20 9.66 8.70 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 27.00 27.20 2.31 24.89 8.50 %
Momo Inc (ADR) MOMO 27.00 27.37 2.45 24.92 8.35 %
Signet Jewelers Ltd. SIG 20.50 20.94 1.95 18.99 7.95 %
Amarin Corporation plc (ADR) AMRN 17.50 17.60 1.37 16.23 7.83 %
Canada Goose Holdings inc. GOOS 49.00 49.15 3.70 45.45 7.81 %
Yeti Holdings Inc YETI 27.00 27.11 2.05 25.06 7.74 %
Pinterest Inc PINS 24.50 24.60 1.85 22.75 7.69 %
HUYA Inc - ADR HUYA 20.50 20.51 1.45 19.06 7.56 %
Abercrombie & Fitch Co. ANF 24.00 24.32 1.97 22.35 7.38 %
Stamps.com Inc. STMP 36.00 36.03 2.50 33.53 7.37 %
ProShares UltraPro QQQ TQQQ 56.50 56.82 4.20 52.62 7.37 %
ProShares VIX Short-Term Futures ETF VIXY 22.00 22.34 1.85 20.49 7.36 %
Okta Inc OKTA 109.00 109.67 8.10 101.57 7.32 %
Cronos Group Inc. CRON 16.00 16.13 1.21 14.92 7.24 %
Capri Holdings Ltd CPRI 39.50 39.74 2.90 36.84 7.22 %
Whiting Petroleum Corp WLL 20.50 20.94 1.80 19.14 7.11 %
Nektar Therapeutics NKTR 33.00 33.48 2.65 30.83 7.04 %
Weibo Corp (ADR) WB 50.00 51.09 4.30 46.79 6.86 %
Tenet Healthcare Corp THC 22.50 22.86 1.80 21.06 6.84 %
Tandem Diabetes Care Inc TNDM 66.50 66.96 4.70 62.26 6.81 %
Canopy Growth Corporation CGC 46.00 46.03 2.95 43.08 6.78 %
Foot Locker, Inc. FL 54.00 54.20 3.60 50.60 6.72 %
Crispr Therapeutics AG CRSP 38.50 38.89 2.80 36.09 6.68 %
Ctrip.Com International Ltd (ADR) CTRP 37.50 37.65 2.50 35.15 6.69 %
Micron Technology, Inc. MU 34.50 34.72 2.37 32.35 6.65 %
Direxion Small Cap Bull 3X Shares TNA 59.00 59.17 3.85 55.32 6.65 %
Tilray Inc TLRY 46.00 46.25 3.10 43.15 6.60 %
Fossil Group Inc FOSL 11.00 11.22 0.90 10.32 6.59 %
Vipshop Holdings Ltd - ADR VIPS 7.00 7.27 0.70 6.57 6.54 %
Applied Optoelectronics Inc AAOI 9.00 9.10 0.65 8.45 6.51 %
Canadian Solar Inc. CSIQ 17.50 17.93 1.50 16.43 6.51 %
Cloudera Inc CLDR 10.50 10.76 0.90 9.86 6.49 %
Noble Corporation PLC NE 2.00 2.06 0.18 1.88 6.38 %
Plug Power Inc PLUG 2.50 2.52 0.17 2.35 6.38 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 14.00 14.38 1.21 13.17 6.30 %
Trade Desk Inc TTD 197.50 198.92 13.10 185.82 6.29 %
Ultra DJ-AIG Crude Oil ProShares UCO 22.00 22.22 1.52 20.70 6.28 %
Lululemon Athletica inc. LULU 175.00 175.73 11.05 164.68 6.27 %
Five Below Inc FIVE 132.00 132.13 7.90 124.23 6.25 %
American Eagle Outfitters AEO 18.50 18.73 1.30 17.43 6.17 %
Intercept Pharmaceuticals Inc ICPT 86.00 86.14 5.10 81.04 6.12 %
Arena Pharmaceuticals, Inc. ARNA 53.50 53.87 3.45 50.42 6.11 %
IQIYI Inc IQ 18.50 18.69 1.25 17.44 6.08 %
Bed Bath & Beyond Inc. BBBY 14.00 14.21 1.01 13.20 6.06 %
UBER TECHNOLOGIES INC. UBER 41.00 41.26 2.60 38.66 6.07 %
ACADIA Pharmaceuticals Inc. ACAD 25.00 25.13 1.55 23.58 6.02 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 6.00 6.43 0.77 5.66 6.01 %
Nabors Industries Ltd. NBR 3.00 3.11 0.28 2.83 6.01 %
Chemours Co CC 23.00 23.47 1.75 21.72 5.89 %
Twilio Inc TWLO 137.00 137.84 8.40 129.44 5.84 %
Workday Inc WDAY 210.00 210.40 12.00 198.40 5.85 %
Chesapeake Energy Corporation CHK 2.00 2.19 0.30 1.89 5.82 %
Advanced Micro Devices, Inc. AMD 27.00 27.42 1.89 25.53 5.76 %
Lumber Liquidators Holdings Inc LL 10.50 10.58 0.65 9.93 5.74 %
Mylan NV MYL 19.50 19.65 1.21 18.44 5.75 %
Tata Motors Limited (ADR) TTM 12.50 12.57 0.75 11.82 5.75 %
Direxion Energy Bull 3X Shares ERX 19.50 19.70 1.25 18.45 5.69 %
Palo Alto Networks Inc PANW 227.50 228.01 12.75 215.26 5.69 %
Dave & Buster's Entertainment Inc PLAY 54.00 54.05 2.95 51.10 5.68 %
Range Resources Corp. RRC 8.00 8.07 0.50 7.57 5.68 %
Gap Inc GPS 21.50 21.68 1.33 20.35 5.65 %
United States Steel Corporation X 14.00 14.26 1.01 13.25 5.66 %
Splunk Inc SPLK 136.00 136.04 7.30 128.74 5.64 %
PTC Therapeutics, Inc. PTCT 40.00 40.37 2.50 37.87 5.62 %
Lumentum Holdings Inc LITE 45.00 45.27 2.65 42.62 5.58 %
Roku Inc ROKU 85.00 88.00 7.50 80.50 5.59 %
LYFT Inc LYFT 57.50 57.79 3.30 54.49 5.52 %
Editas Medicine Inc EDIT 21.50 21.98 1.60 20.38 5.50 %
Navistar International Corp NAV 31.50 31.91 2.05 29.86 5.49 %
Western Digital Corp WDC 42.00 42.20 2.39 39.81 5.50 %
Freeport-McMoRan Inc FCX 10.00 10.06 0.58 9.48 5.49 %
Ciena Corporation CIEN 35.00 35.24 2.05 33.19 5.45 %
Immunomedics, Inc. IMMU 14.50 14.80 1.05 13.75 5.45 %
GrubHub Inc GRUB 68.00 68.50 4.00 64.50 5.43 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 54.50 54.83 3.10 51.73 5.35 %
Marvell Technology Group Ltd. MRVL 22.50 22.61 1.25 21.36 5.34 %
Universal Display Corporation OLED 160.00 160.32 8.40 151.92 5.32 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 11.50 11.55 0.63 10.92 5.31 %
L Brands Inc LB 21.00 21.50 1.55 19.95 5.26 %
Shopify Inc (US) SHOP 277.50 278.45 14.80 263.65 5.25 %
SeaWorld Entertainment Inc SEAS 27.00 27.06 1.40 25.66 5.22 %
Wayfair Inc W 150.00 151.16 8.60 142.56 5.22 %
Autodesk, Inc. ADSK 172.50 174.01 10.05 163.96 5.21 %
iRobot Corporation IRBT 92.00 92.46 5.00 87.46 5.19 %
First Majestic Silver Corp. AG 5.50 5.53 0.30 5.23 5.16 %
Atlassian Corporation PLC TEAM 126.00 126.31 6.50 119.81 5.17 %
NetApp Inc. NTAP 67.00 67.14 3.40 63.74 5.11 %
Best Buy Co Inc BBY 69.00 69.20 3.55 65.65 5.10 %
Transocean LTD RIG 7.00 7.30 0.64 6.66 5.11 %
YY Inc (ADR) YY 65.00 67.25 5.40 61.85 5.09 %
JD.Com Inc(ADR) JD 28.00 28.21 1.56 26.65 5.07 %
Snap Inc SNAP 11.00 11.31 0.84 10.47 5.06 %
Synaptics, Incorporated SYNA 28.00 28.40 1.75 26.65 5.07 %
Ulta Beauty Inc ULTA 347.50 348.99 18.20 330.79 5.05 %
Direxion Daily Gold Miners Bear 3X Shares DUST 23.50 23.53 1.15 22.38 5.02 %
ProShares Trust UPRO 50.00 50.11 2.50 47.61 5.02 %
Gulfport Energy Corporation GPOR 6.50 6.54 0.35 6.19 5.01 %
Continental Resources, Inc. CLR 42.00 42.06 2.05 40.01 4.97 %
Ionis Pharmaceuticals Inc IONS 68.50 68.56 3.30 65.26 4.96 %
Hertz Global Holdings Inc HTZ 15.00 15.45 1.15 14.30 4.90 %
Twitter Inc TWTR 38.50 38.59 1.89 36.70 4.90 %
AURORA CANNABIS INC. ACB 8.50 8.61 0.50 8.11 4.81 %
Coty Inc COTY 13.00 13.13 0.72 12.41 4.75 %
3D Systems Corporation DDD 8.50 8.62 0.51 8.12 4.74 %
Cree, Inc. CREE 58.00 58.34 2.96 55.38 4.73 %
SunPower Corporation SPWR 8.00 8.13 0.49 7.64 4.71 %
American Outdoor Brands Corp AOBC 8.50 8.92 0.80 8.12 4.68 %
Align Technology, Inc. ALGN 317.50 318.66 15.30 303.36 4.66 %
Devon Energy Corp DVN 29.00 29.31 1.60 27.71 4.66 %
SAGE Therapeutics Inc SAGE 175.00 175.75 8.50 167.25 4.63 %
Spotify Technology SA SPOT 127.00 127.08 5.70 121.38 4.63 %
VMware, Inc. VMW 202.50 203.75 10.20 193.55 4.62 %
Tiffany & Co. TIF 98.50 98.51 4.35 94.16 4.61 %
Stratasys Ltd SSYS 23.00 23.14 1.15 21.99 4.59 %
Amicus Therapeutics, Inc. FOLD 11.50 11.85 0.85 11.00 4.55 %
salesforce.com, inc. CRM 157.50 157.67 7.00 150.67 4.53 %
Kroger Co KR 23.50 23.99 1.51 22.48 4.54 %
YPF SA (ADR) YPF 15.00 15.30 0.95 14.35 4.53 %
Puma Biotechnology Inc PBYI 15.00 15.51 1.15 14.36 4.46 %
BlackBerry Ltd BB 8.00 8.31 0.65 7.66 4.44 %
Cyberark Software Ltd CYBR 135.00 135.77 6.50 129.27 4.43 %
Childrens Place Inc PLCE 103.00 103.73 5.10 98.63 4.43 %
ProShares UltraShort DJUBS Crude Oil SCO 15.50 15.99 1.15 14.84 4.41 %
Alcoa Corp AA 24.00 24.24 1.25 22.99 4.39 %
Burlington Stores Inc BURL 152.50 154.38 8.30 146.08 4.39 %
Tableau Software Inc DATA 116.00 116.53 5.40 111.13 4.38 %
New Age Beverages Corp NBEV 5.50 5.62 0.35 5.27 4.36 %
United Rentals, Inc. URI 122.00 122.39 5.50 116.89 4.37 %
Apache Corporation APA 29.00 29.50 1.71 27.79 4.35 %
Dollar Tree, Inc. DLTR 99.50 99.55 4.20 95.35 4.35 %
First Solar, Inc. FSLR 59.00 59.05 2.51 56.54 4.35 %
National-Oilwell Varco, Inc. NOV 23.00 23.12 1.08 22.04 4.36 %
Square Inc SQ 66.00 66.45 3.20 63.25 4.35 %
Zillow Group, Inc. Class C Z 41.50 42.27 2.50 39.77 4.35 %
ArcelorMittal SA (ADR) MT 16.00 16.32 0.99 15.33 4.34 %
DISH Network Corp DISH 34.50 34.87 1.80 33.07 4.32 %
Pioneer Natural Resources PXD 152.50 153.15 6.90 146.25 4.27 %
Dropbox Inc DBX 23.00 23.21 1.15 22.06 4.26 %
Take-Two Interactive Software Inc TTWO 104.00 104.24 4.50 99.74 4.27 %
Vale SA (ADR) VALE 11.50 11.75 0.72 11.03 4.26 %
FireEye Inc FEYE 14.50 14.56 0.65 13.91 4.24 %
Cirrus Logic, Inc. CRUS 40.00 40.38 2.00 38.38 4.22 %
APHRIA INC APHA 6.50 6.74 0.50 6.24 4.17 %
Caesars Entertainment Corp CZR 9.00 9.11 0.47 8.64 4.17 %
Dicks Sporting Goods Inc DKS 36.00 36.96 2.40 34.56 4.17 %
Geron Corporation GERN 1.50 1.54 0.10 1.44 4.17 %
HollyFrontier Corp HFC 42.50 42.70 1.90 40.80 4.17 %
NVIDIA Corporation NVDA 150.00 152.20 8.20 144.00 4.17 %
Under Armour Inc UAA 24.00 24.26 1.22 23.04 4.17 %
Alexion Pharmaceuticals, Inc. ALXN 127.00 127.54 5.60 121.94 4.15 %
Direxion Daily Financial Bull 3X Shares FAS 69.00 69.50 3.25 66.25 4.15 %
Tripadvisor Inc TRIP 46.50 46.55 1.90 44.65 4.14 %
DowDuPont Inc DWDP 31.50 31.72 1.47 30.25 4.13 %
Electronic Arts Inc. EA 93.50 93.84 4.05 89.79 4.13 %
Yandex NV YNDX 37.50 37.66 1.65 36.01 4.14 %
Cigna Corp CI 152.50 152.83 6.35 146.48 4.11 %
NetEase Inc (ADR) NTES 260.00 260.75 11.00 249.75 4.10 %
AMC Entertainment Holdings Inc AMC 13.00 13.04 0.55 12.49 4.08 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 14.00 14.22 0.77 13.45 4.09 %
Hess Corp. HES 64.00 64.08 2.58 61.50 4.07 %
Apple Inc. AAPL 182.50 182.79 7.40 175.39 4.05 %
Teck Resources Ltd (USA) TECK 20.00 20.24 1.02 19.22 4.06 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.50 9.84 0.71 9.13 4.05 %
Arista Networks Inc ANET 252.50 253.20 10.50 242.70 4.04 %
Activision Blizzard, Inc. ATVI 42.50 42.91 2.06 40.85 4.04 %
Marathon Petroleum Corp MPC 51.50 51.91 2.41 49.50 4.04 %
American Airlines Group Inc AAL 29.50 29.92 1.56 28.36 4.02 %
Fluor Corporation (NEW) FLR 29.00 29.48 1.60 27.88 4.02 %
CarMax, Inc KMX 77.50 77.90 3.40 74.50 4.03 %
GoPro Inc GPRO 7.00 7.25 0.52 6.73 4.01 %
Alibaba Group Holding Ltd BABA 157.50 158.79 7.35 151.44 4.00 %
Endo International PLC ENDP 6.00 6.32 0.55 5.77 3.99 %
Netflix, Inc. NFLX 357.50 359.74 15.90 343.84 3.97 %
CF Industries Holdings, Inc. CF 41.00 41.14 1.70 39.44 3.96 %
Papa John's Int'l, Inc. PZZA 47.00 47.16 1.95 45.21 3.96 %
ProShares VIX Mid-Term Futures ETF VIXM 21.50 21.58 0.90 20.68 3.97 %
Cleveland-Cliffs Inc CLF 9.00 9.47 0.81 8.66 3.93 %
Illumina, Inc. ILMN 312.50 312.70 12.00 300.70 3.92 %
Jabil Inc JBL 26.50 26.95 1.45 25.50 3.92 %
Skechers USA Inc SKX 29.00 29.36 1.45 27.91 3.91 %
ServiceNow Inc NOW 272.50 273.40 11.10 262.30 3.89 %
Applied Materials, Inc. AMAT 40.00 40.50 1.99 38.51 3.87 %
Campbell Soup Company CPB 37.50 37.85 1.75 36.10 3.88 %
Olin Corporation OLN 22.00 22.33 1.15 21.18 3.87 %
Regeneron Pharmaceuticals Inc REGN 317.50 319.74 14.10 305.64 3.88 %
Shake Shack Inc SHAK 58.50 58.92 2.60 56.32 3.87 %
Seagate Technology PLC STX 44.50 44.72 1.87 42.85 3.85 %
Perrigo Company PLC PRGO 49.50 49.57 1.90 47.67 3.84 %
HP Inc HPQ 19.00 19.19 0.89 18.30 3.83 %
Urban Outfitters, Inc. URBN 24.00 24.32 1.20 23.12 3.81 %
Bausch Health Companies Inc BHC 24.00 24.44 1.31 23.13 3.76 %
Hormel Foods Corp HRL 39.00 39.48 1.90 37.59 3.76 %
Halliburton Company HAL 24.50 24.74 1.12 23.62 3.74 %
Adobe Inc ADBE 280.00 281.85 11.90 269.95 3.72 %
Flex Ltd FLEX 9.50 9.71 0.55 9.16 3.71 %
Dillard's, Inc. DDS 55.00 56.74 3.70 53.04 3.70 %
Rent-A-Center Inc RCII 23.00 23.43 1.25 22.18 3.70 %
EXACT Sciences Corporation EXAS 90.00 94.91 8.10 86.81 3.67 %
Broadcom Inc AVGO 265.00 269.00 13.30 255.70 3.64 %
EOG Resources Inc EOG 92.50 92.90 3.65 89.25 3.64 %
Intuit Inc. INTU 247.50 247.52 8.70 238.82 3.63 %
J C Penney Company Inc JCP 1.00 1.00 0.04 0.96 3.63 %
21Vianet Group Inc VNET 8.00 8.27 0.55 7.72 3.63 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 28.50 28.69 1.19 27.50 3.64 %
Dollar General Corp. DG 122.00 122.05 4.30 117.75 3.61 %
SPDR S&P Biotech (ETF) XBI 82.50 82.67 3.05 79.62 3.62 %
Under Armour, Inc. UA 21.00 21.37 1.10 20.27 3.60 %
Lam Research Corporation LRCX 185.00 187.18 8.55 178.63 3.57 %
Market Vectors Oil Services ETF OIH 14.50 14.76 0.76 14.00 3.57 %
ProShares Short VIX Short-Term Futures ETF SVXY 52.50 52.99 2.30 50.69 3.58 %
Valero Energy Corporation VLO 80.00 80.34 3.10 77.24 3.57 %
Southwestern Energy Company SWN 3.50 3.77 0.39 3.38 3.55 %
FedEx Corporation FDX 160.00 161.99 7.40 154.59 3.50 %
Nike Inc NKE 83.00 83.19 3.00 80.19 3.50 %
Boeing Co BA 352.50 352.74 12.05 340.69 3.47 %
Whirlpool Corporation WHR 130.00 131.00 5.35 125.65 3.46 %
Edwards Lifesciences Corp EW 172.50 172.66 5.90 166.76 3.44 %
Medtronic PLC MDT 88.50 88.78 3.20 85.58 3.41 %
CVS Health Corp CVS 53.50 53.71 1.97 51.74 3.40 %
T-Mobile Us Inc TMUS 76.00 76.30 2.80 73.50 3.40 %
Toll Brothers Inc TOL 36.50 36.60 1.30 35.30 3.40 %
Wynn Resorts, Limited WYNN 115.00 119.92 8.70 111.22 3.40 %
AmerisourceBergen Corp. ABC 81.50 81.80 2.95 78.85 3.36 %
Baidu Inc (ADR) BIDU 115.00 118.40 7.15 111.25 3.37 %
Marathon Oil Corporation MRO 15.00 15.43 0.92 14.51 3.38 %
Cameco Corp (USA) CCJ 10.00 10.18 0.50 9.68 3.36 %
Goodyear Tire & Rubber Co GT 14.50 14.93 0.90 14.03 3.35 %
Kohl's Corporation KSS 53.00 53.43 2.15 51.28 3.35 %
Analog Devices, Inc. ADI 101.00 101.44 3.70 97.74 3.34 %
Cheniere Energy, Inc. LNG 66.50 66.55 2.20 64.35 3.34 %
Finisar Corporation FNSR 21.50 21.56 0.75 20.81 3.32 %
Amazon.com, Inc. AMZN 1,857.50 1,859.42 61.15 1,798.27 3.29 %
E*TRADE Financial Corp ETFC 47.50 47.65 1.66 45.99 3.28 %
Intuitive Surgical, Inc. ISRG 485.00 485.25 15.70 469.55 3.29 %
ProShares Ultra S&P500 (ETF) SSO 119.00 119.40 4.20 115.20 3.30 %
Facebook Inc FB 185.00 185.29 6.15 179.14 3.27 %
Caterpillar Inc. CAT 123.00 123.57 4.45 119.12 3.26 %
ConocoPhillips COP 63.00 63.05 2.02 61.03 3.23 %
Herbalife Nutrition Ltd HLF 44.00 44.35 1.73 42.62 3.24 %
Mosaic Co MOS 22.00 22.34 1.03 21.31 3.24 %
Constellation Brands, Inc. STZ 202.50 204.88 8.70 196.18 3.22 %
iShares MSCI Brazil Index (ETF) EWZ 39.00 39.38 1.59 37.79 3.20 %
Citigroup Inc C 64.50 64.66 2.15 62.51 3.18 %
Delta Air Lines, Inc. DAL 54.00 54.05 1.72 52.33 3.19 %
Nordstrom, Inc. JWN 34.00 34.34 1.38 32.96 3.16 %
Nucor Corporation NUE 52.50 52.87 1.98 50.89 3.16 %
Mattel Inc MAT 10.50 10.93 0.75 10.18 3.14 %
Oracle Corporation ORCL 54.00 54.20 1.84 52.36 3.13 %
Ralph Lauren Corp RL 112.00 112.79 4.20 108.59 3.14 %
Texas Instruments Incorporated TXN 106.00 106.77 4.00 102.77 3.14 %
Biogen Inc BIIB 232.50 234.96 9.50 225.46 3.12 %
Hewlett Packard Enterprise Co HPE 14.50 14.71 0.65 14.06 3.13 %
Humana Inc HUM 260.00 260.64 8.50 252.14 3.12 %
Sony Corp (ADR) SNE 50.00 50.49 2.00 48.49 3.11 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.11 0.20 2.91 3.09 %
Market Vectors Semiconductor ETF SMH 100.00 101.71 4.70 97.01 3.08 %
Cal-Maine Foods Inc CALM 40.00 40.11 1.30 38.81 3.07 %
D. R. Horton Inc DHI 43.50 43.76 1.55 42.21 3.06 %
W W Grainger Inc GWW 257.50 259.14 9.30 249.84 3.07 %
Target Corporation TGT 77.50 77.58 2.39 75.19 3.07 %
Allergan plc AGN 139.00 139.55 4.65 134.90 3.04 %
ProShares UltraShort S&P500 (ETF) SDS 32.50 32.74 1.20 31.54 3.04 %
MGM Resorts International MGM 25.50 25.82 1.07 24.75 3.03 %
Charles Schwab Corp SCHW 43.50 43.57 1.35 42.22 3.03 %
Phillips 66 PSX 85.50 85.60 2.60 83.00 3.01 %
Paypal Holdings Inc PYPL 112.00 112.47 3.75 108.72 3.02 %
Walgreens Boots Alliance Inc WBA 52.50 52.94 1.98 50.96 3.02 %
Hasbro, Inc. HAS 99.00 99.07 2.95 96.12 3.00 %
Ambarella Inc AMBA 35.00 39.19 5.20 33.99 2.97 %
Chipotle Mexican Grill, Inc. CMG 705.00 705.79 21.20 684.59 2.98 %
Amgen, Inc. AMGN 170.00 171.25 6.15 165.10 2.97 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 26.00 26.20 0.95 25.25 2.97 %
F5 Networks, Inc. FFIV 140.00 140.37 4.40 135.97 2.96 %
Macy's Inc M 21.50 21.85 0.97 20.88 2.97 %
General Electric Company GE 9.50 9.91 0.68 9.23 2.93 %
Booking Holdings Inc BKNG 1,742.50 1,744.62 51.40 1,693.22 2.91 %
Kinross Gold Corporation (USA) KGC 3.00 3.12 0.20 2.92 2.92 %
Schlumberger Limited. SLB 38.00 38.34 1.42 36.92 2.93 %
Stanley Black & Decker, Inc. SWK 135.00 135.57 4.40 131.17 2.92 %
Xilinx, Inc. XLNX 100.00 104.67 7.50 97.17 2.91 %
Cardinal Health Inc CAH 46.50 46.84 1.65 45.19 2.90 %
United Continental Holdings Inc UAL 81.00 81.87 3.15 78.72 2.90 %
PulteGroup, Inc. PHM 32.00 32.12 1.02 31.11 2.88 %
iShares NASDAQ Biotechnology Index (ETF) IBB 104.50 104.59 3.00 101.59 2.86 %
Boston Scientific Corporation BSX 37.50 37.73 1.27 36.46 2.84 %
AK Steel Holding Corporation AKS 2.00 2.21 0.27 1.94 2.83 %
Fox Corp FOXA 37.00 37.13 1.15 35.98 2.83 %
Tapestry Inc TPR 30.50 30.86 1.20 29.66 2.83 %
TD Ameritrade Holding Corp. AMTD 51.50 51.99 1.90 50.09 2.81 %
Anthem Inc ANTM 275.00 277.12 9.65 267.47 2.82 %
HCA Healthcare Inc HCA 128.00 128.21 3.70 124.51 2.80 %
Accenture Plc ACN 180.00 180.41 5.30 175.11 2.79 %
Southwest Airlines Co LUV 52.50 52.57 1.50 51.07 2.80 %
Akamai Technologies, Inc. AKAM 79.00 79.17 2.30 76.87 2.77 %
Carnival Corp CCL 52.50 52.63 1.55 51.08 2.78 %
General Motors Company GM 35.50 35.55 1.01 34.54 2.78 %
Morgan Stanley MS 43.00 43.48 1.64 41.84 2.77 %
Nokia Oyj (ADR) NOK 5.00 5.12 0.26 4.87 2.77 %
Skyworks Solutions Inc SWKS 65.00 68.54 5.30 63.24 2.78 %
Market Vectors Junior Gold Miners ETF GDXJ 27.50 27.97 1.21 26.76 2.77 %
Alphabet Inc GOOGL 1,155.00 1,155.74 31.70 1,124.04 2.75 %
Plains All American Pipeline, L.P. PAA 24.00 24.05 0.70 23.36 2.76 %
McKesson Corporation MCK 129.00 129.65 4.10 125.55 2.75 %
Monster Beverage Corp MNST 63.50 64.00 2.20 61.80 2.75 %
NRG Energy Inc NRG 36.00 36.49 1.45 35.04 2.74 %
Zynga Inc ZNGA 6.00 6.22 0.38 5.84 2.74 %
Goldman Sachs Group Inc GS 195.00 195.52 5.70 189.82 2.73 %
Apollo Global Management LLC APO 32.50 32.84 1.20 31.64 2.72 %
Sherwin-Williams Co SHW 430.00 431.51 12.90 418.61 2.72 %
Kraft Heinz Co KHC 31.50 31.87 1.20 30.67 2.71 %
Google Inc. GOOG 1,150.00 1,151.42 31.50 1,119.92 2.69 %
Metlife Inc MET 48.00 48.13 1.38 46.75 2.67 %
Vertex Pharmaceuticals Incorporated VRTX 170.00 172.37 6.80 165.57 2.68 %
Capital One Financial Corp. COF 91.00 91.27 2.63 88.64 2.66 %
AbbVie Inc ABBV 81.50 81.59 2.19 79.40 2.64 %
Charter Communications Inc CHTR 377.50 377.99 10.20 367.79 2.64 %
Harley-Davidson Inc HOG 35.00 35.19 1.09 34.10 2.64 %
NXP Semiconductors NV NXPI 90.00 93.59 5.90 87.69 2.63 %
United States Oil Fund LP (ETF) USO 12.50 12.74 0.56 12.18 2.63 %
Arconic Inc ARNC 22.00 22.36 0.92 21.44 2.61 %
Costco Wholesale Corporation COST 247.50 249.55 8.35 241.20 2.61 %
LyondellBasell Industries NV LYB 80.50 80.65 2.20 78.45 2.61 %
Norfolk Southern Corp. NSC 202.50 203.47 6.10 197.37 2.60 %
Nutrien Ltd. NTR 48.00 48.38 1.60 46.78 2.61 %
Ferrari NV RACE 142.00 142.89 4.50 138.39 2.61 %
Symantec Corporation SYMC 20.00 20.29 0.80 19.49 2.62 %
Wells Fargo & Co WFC 46.00 46.09 1.26 44.83 2.61 %
Citrix Systems, Inc. CTXS 96.00 96.13 2.55 93.58 2.59 %
Expedia Group Inc EXPE 116.00 116.77 3.70 113.07 2.59 %
Intel Corporation INTC 43.00 44.00 2.08 41.92 2.58 %
Wheaton Precious Metals Corp WPM 19.50 19.80 0.79 19.01 2.58 %
Kansas City Southern KSU 121.00 121.70 3.70 118.00 2.54 %
Microsoft Corporation MSFT 127.00 127.66 3.80 123.86 2.54 %
SPDR S&P Metals and Mining (ETF) XME 26.00 26.16 0.81 25.36 2.54 %
Bank of New York Mellon Corp BK 46.00 46.16 1.29 44.87 2.52 %
Cabot Oil & Gas Corporation COG 26.00 26.61 1.25 25.36 2.52 %
Cognizant Technology Solutions Corp CTSH 61.00 61.50 2.00 59.50 2.52 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 181.00 181.04 4.50 176.54 2.53 %
Tractor Supply Company TSCO 102.00 102.89 3.40 99.49 2.52 %
Bristol-Myers Squibb Co BMY 47.00 47.74 1.89 45.85 2.51 %
Anheuser Busch Inbev NV (ADR) BUD 82.50 82.62 2.14 80.48 2.51 %
KKR & Co Inc KKR 24.50 24.90 1.00 23.90 2.51 %
United Parcel Service, Inc. UPS 97.00 97.49 2.87 94.62 2.52 %
Viacom, Inc. VIAB 28.50 28.80 1.00 27.80 2.52 %
Cisco Systems, Inc. CSCO 55.50 55.69 1.54 54.15 2.49 %
Gilead Sciences, Inc. GILD 66.50 66.51 1.63 64.88 2.50 %
Tyson Foods, Inc. TSN 81.00 81.25 2.20 79.05 2.47 %
VF Corp VFC 90.00 90.33 2.50 87.83 2.47 %
GameStop Corp. GME 7.50 7.89 0.57 7.32 2.46 %
Fortive Corp FTV 79.50 79.59 1.99 77.60 2.45 %
SPDR KBW Regional Banking (ETF) KRE 53.00 53.06 1.33 51.73 2.46 %
Raytheon Company RTN 180.00 180.50 4.80 175.70 2.45 %
Becton Dickinson and Co BDX 235.00 235.71 6.30 229.41 2.44 %
iShares MSCI India ETF INDA 34.50 34.98 1.30 33.68 2.43 %
eBay Inc EBAY 36.00 36.32 1.17 35.15 2.42 %
International Paper Co IP 43.50 43.90 1.43 42.47 2.43 %
Mastercard Inc MA 255.00 256.91 7.95 248.96 2.43 %
Sirius XM Holdings Inc SIRI 5.50 5.56 0.19 5.37 2.42 %
UnitedHealth Group Inc UNH 247.50 249.31 7.65 241.66 2.42 %
AutoZone, Inc. AZO 1,042.50 1,043.92 25.80 1,018.12 2.39 %
Blackstone Group LP BX 41.50 41.70 1.17 40.53 2.39 %
iShares MSCI South Korea Index Fund(ETF) EWY 55.50 55.88 1.67 54.21 2.38 %
Flotek Industries Inc FTK 3.00 3.23 0.30 2.93 2.39 %
PNC Financial Services Group Inc PNC 131.00 132.00 4.05 127.95 2.38 %
PPG Industries, Inc. PPG 108.00 108.48 3.00 105.48 2.39 %
WisdomTree India Earnings EPI 25.50 25.71 0.80 24.91 2.37 %
Marriott International Inc MAR 127.00 127.77 3.70 124.07 2.36 %
Synchrony Financial SYF 35.00 35.24 1.05 34.19 2.37 %
CBS Corporation CBS 48.00 48.31 1.41 46.90 2.35 %
CSX Corporation CSX 77.00 77.44 2.21 75.23 2.35 %
Groupon Inc GRPN 3.50 3.54 0.12 3.42 2.34 %
Livevol Forward Russell 2000 Index RUT 1,530.00 1,530.48 35.40 1,495.08 2.34 %
General Dynamics Corporation GD 167.50 169.30 5.60 163.70 2.32 %
American Express Company AXP 120.00 120.02 2.73 117.29 2.31 %
Eaton Corporation PLC ETN 78.50 78.93 2.20 76.73 2.31 %
Newmont Mining Corp NEM 31.00 31.32 1.02 30.30 2.31 %
United Technologies Corporation UTX 135.00 135.40 3.45 131.95 2.31 %
SPDR S&P Retail (ETF) XRT 42.00 42.23 1.18 41.05 2.31 %
Illinois Tool Works Inc. ITW 149.00 149.96 4.30 145.66 2.29 %
Royal Caribbean Cruises Ltd RCL 124.00 124.96 3.75 121.21 2.30 %
Starbucks Corporation SBUX 77.00 77.25 1.98 75.27 2.30 %
Emerson Electric Co. EMR 64.00 64.68 2.10 62.58 2.27 %
Fitbit Inc FIT 4.50 4.93 0.53 4.40 2.27 %
International Business Machines Corp. IBM 136.00 136.36 3.35 133.01 2.25 %
Comcast Corporation CMCSA 43.00 43.33 1.27 42.06 2.23 %
JPMorgan Chase & Co. JPM 110.00 110.79 3.20 107.59 2.24 %
Eli Lilly And Co LLY 117.00 117.99 3.55 114.44 2.24 %
Northrop Grumman Corporation NOC 315.00 316.58 8.50 308.08 2.25 %
KeyCorp KEY 16.50 16.71 0.57 16.14 2.23 %
Abbott Laboratories ABT 76.00 76.26 1.90 74.36 2.21 %
Deere & Company DE 135.00 138.73 6.65 132.08 2.21 %
Dover Corp DOV 93.00 93.03 2.05 90.98 2.22 %
ONEOK, Inc. OKE 66.50 66.90 1.85 65.05 2.23 %
S&P Global Inc SPGI 217.50 217.57 4.80 212.77 2.22 %
Dow Inc DOW 50.00 50.22 1.30 48.92 2.21 %
T. Rowe Price Group Inc TROW 105.00 105.29 2.55 102.74 2.20 %
Exxon Mobil Corporation XOM 75.50 75.56 1.68 73.88 2.19 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.50 40.63 0.99 39.64 2.17 %
Corning Incorporated GLW 30.00 30.36 1.00 29.36 2.16 %
AstraZeneca plc (ADR) AZN 38.50 38.64 0.95 37.69 2.15 %
VanEck Vectors Gold Miners ETF GDX 20.00 20.36 0.78 19.58 2.15 %
iShares Dow Jones US Home Const. (ETF) ITB 37.50 37.76 1.05 36.71 2.15 %
Baxter International Inc BAX 75.50 75.58 1.65 73.93 2.12 %
Clorox Co CLX 150.00 150.58 3.70 146.88 2.12 %
iShares Russell 2000 Index (ETF) IWM 152.00 152.48 3.64 148.84 2.12 %
Technology Select Sector SPDR Fund XLK 74.50 74.56 1.61 72.95 2.12 %
Energy Transfer LP ET 14.50 14.91 0.71 14.20 2.11 %
Chevron Corporation CVX 120.00 120.59 3.05 117.54 2.09 %
Altria Group Inc MO 52.50 52.83 1.41 51.42 2.10 %
BlackRock, Inc. BLK 437.50 439.09 10.50 428.59 2.08 %
Weyerhaeuser Co WY 23.00 23.13 0.60 22.53 2.09 %
Berkshire Hathaway Inc. class B B 202.50 202.59 4.20 198.39 2.07 %
Walt Disney Co DIS 133.00 133.86 3.55 130.31 2.06 %
Philip Morris International Inc. PM 85.00 85.48 2.19 83.29 2.05 %
Royal Dutch Shell plc (ADR) A 63.50 63.72 1.50 62.22 2.06 %
Akorn, Inc. AKRX 4.00 4.27 0.35 3.92 2.04 %
Colgate-Palmolive Company CL 71.50 71.56 1.49 70.07 2.04 %
Gogo Inc GOGO 5.50 5.59 0.20 5.39 2.04 %
Infinera Corp. INFN 3.00 3.24 0.30 2.94 2.04 %
Trinity Industries Inc TRN 20.00 20.85 1.25 19.60 2.04 %
Walmart Inc WMT 102.00 102.23 2.26 99.97 2.03 %
Bank of America Corp BAC 28.00 28.49 1.04 27.45 2.00 %
Cummins Inc. CMI 162.50 163.50 4.20 159.30 2.01 %
Molson Coors Brewing Co TAP 59.00 59.24 1.40 57.84 2.01 %
United States Natural Gas Fund, LP UNG 21.50 21.97 0.89 21.08 1.99 %
U.S. Bancorp USB 51.50 51.83 1.34 50.49 2.00 %
Verizon Communications Inc. VZ 59.00 59.25 1.40 57.85 1.99 %
Discover Financial Services DFS 78.00 78.45 1.95 76.50 1.96 %
Visa Inc V 162.50 164.27 4.90 159.37 1.96 %
Zoetis Inc ZTS 102.00 102.93 2.90 100.03 1.97 %
Juniper Networks, Inc. JNPR 25.50 25.87 0.86 25.01 1.96 %
American International Group Inc AIG 52.00 52.56 1.55 51.01 1.94 %
Garmin Ltd. GRMN 77.00 77.23 1.70 75.53 1.95 %
BP plc (ADR) BP 42.00 42.34 1.13 41.21 1.92 %
Cboe Global Markets Inc CBOE 107.00 107.85 2.85 105.00 1.90 %
AT&T Inc. T 32.00 32.28 0.88 31.40 1.91 %
Union Pacific Corporation UNP 172.50 174.48 5.20 169.28 1.90 %
Energy Select Sector SPDR (ETF) XLE 63.00 63.49 1.67 61.82 1.91 %
American Tower Corp AMT 200.00 200.69 4.40 196.29 1.89 %
Equifax Inc. EFX 123.00 123.81 3.10 120.71 1.90 %
Financial Select Sector SPDR Fund XLF 27.00 27.02 0.53 26.49 1.91 %
Market Vectors Russia ETF RSX 21.50 21.70 0.60 21.10 1.90 %
Home Depot Inc HD 187.50 188.85 4.80 184.05 1.87 %
Lockheed Martin Corporation LMT 340.00 341.25 7.50 333.75 1.87 %
Williams Companies Inc WMB 27.50 27.62 0.62 27.00 1.85 %
Consumer Discretionary SPDR (ETF) XLY 114.50 114.70 2.29 112.41 1.86 %
Mondelez International Inc MDLZ 52.00 52.09 1.03 51.06 1.84 %
Suncor Energy Inc. (USA) SU 31.50 31.93 1.00 30.93 1.84 %
AFLAC Incorporated AFL 52.00 52.21 1.13 51.08 1.80 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.31 1.09 43.22 1.80 %
Lowe's Companies, Inc. LOW 97.00 97.95 2.67 95.28 1.81 %
iShares Silver Trust (ETF) SLV 13.50 13.53 0.27 13.26 1.81 %
SPDR S&P Homebuilders (ETF) XHB 39.50 39.83 1.03 38.80 1.80 %
Industrial Select Sector SPDR Fund XLI 74.50 74.89 1.71 73.18 1.80 %
Kinder Morgan Inc KMI 20.00 20.34 0.69 19.65 1.78 %
Merck & Co., Inc. MRK 80.50 80.98 1.89 79.09 1.78 %
Pfizer Inc. PFE 41.50 41.99 1.22 40.77 1.79 %
Southern Co SO 54.00 54.11 1.06 53.05 1.79 %
Automatic Data Processing ADP 162.50 163.38 3.70 159.68 1.77 %
HSBC Holdings plc (ADR) HSBC 41.50 41.70 0.92 40.78 1.77 %
iShares MSCI Emerging Markets Indx (ETF) EEM 40.00 40.44 1.13 39.31 1.76 %
SPDR S&P MidCap 400 ETF MDY 342.50 343.68 7.10 336.58 1.76 %
Yelp Inc YELP 30.00 32.17 2.69 29.48 1.76 %
Standard & Poors 500 Index SPX 2,855.00 2,856.27 50.40 2,805.87 1.75 %
Archer Daniels Midland Co ADM 39.00 39.92 1.58 38.34 1.72 %
CME Group Inc CME 185.00 185.88 4.00 181.88 1.72 %
Consolidated Edison, Inc. ED 87.50 87.52 1.50 86.02 1.72 %
Hartford Financial Services Group Inc HIG 54.00 54.21 1.12 53.09 1.71 %
QUALCOMM, Inc. QCOM 65.00 69.31 5.40 63.91 1.71 %
Vanguard Emerging Markets Stock Index Fd VWO 40.00 40.28 0.95 39.33 1.70 %
Yum! Brands, Inc. YUM 101.00 101.48 2.18 99.30 1.71 %
Community Health Systems CYH 3.00 3.40 0.45 2.95 1.69 %
SPDR Dow Jones Industrial Average ETF DIA 257.00 257.65 4.95 252.70 1.70 %
SYSCO Corporation SYY 75.00 75.40 1.65 73.75 1.69 %
S&P 500 Mini-SPX Options Index XSP 285.00 285.63 5.34 280.29 1.68 %
Ecolab Inc. ECL 182.50 183.74 4.20 179.54 1.65 %
Ford Motor Company F 9.50 9.96 0.62 9.35 1.66 %
S&P 100 Index RTH OEX 1,260.00 1,264.15 24.80 1,239.35 1.67 %
SPDR S&P 500 ETF Trust SPY 285.00 285.62 5.25 280.37 1.65 %
Materials Select Sector SPDR XLB 54.00 54.33 1.21 53.12 1.66 %
3M Co MMM 167.50 169.69 4.90 164.79 1.64 %
Procter & Gamble Co PG 106.00 106.70 2.41 104.29 1.64 %
Alerian MLP AMLP 10.00 10.04 0.20 9.84 1.63 %
S&P 100 Index (European Style) XEO 1,260.00 1,264.15 24.20 1,239.95 1.62 %
Health Care SPDR (ETF) XLV 89.50 89.72 1.64 88.08 1.61 %
UltraShort Lehman 20+ Trsy ProShares TBT 32.00 32.27 0.77 31.50 1.59 %
GlaxoSmithKline plc (ADR) GSK 40.00 40.19 0.80 39.39 1.55 %
iShares S&P 500 Index (ETF) IVV 287.50 287.59 4.50 283.09 1.56 %
Kimberly Clark Corp KMB 130.00 130.95 2.90 128.05 1.52 %
PepsiCo, Inc. PEP 130.00 130.08 2.04 128.04 1.53 %
Genuine Parts Company GPC 99.50 99.98 1.95 98.03 1.50 %
iPath Series B S&P 500 VIX Mid-Term Futures ETN VXZ 17.50 17.99 0.75 17.24 1.51 %
Hershey Co HSY 131.00 131.44 2.35 129.09 1.48 %
Honeywell International Inc. HON 167.50 169.31 4.15 165.16 1.42 %
WisdomTree Japan Total Dividend DXJ 48.00 48.39 1.05 47.34 1.39 %
WisdomTree Europe Hedged Equity Fund HEDJ 65.00 65.10 1.00 64.10 1.40 %
Las Vegas Sands Corp. LVS 55.00 58.60 4.35 54.25 1.38 %
Johnson Controls International PLC JCI 39.00 39.21 0.73 38.48 1.35 %
Johnson & Johnson JNJ 138.00 138.73 2.58 136.15 1.36 %
Direxion Daily Financial Bear 3X Shares FAZ 8.00 8.29 0.39 7.90 1.27 %
SPDR EURO STOXX 50 ETF FEZ 37.00 37.28 0.73 36.55 1.23 %
Xunlei Ltd XNET 2.50 2.62 0.15 2.47 1.21 %
iShares US Real Estate ETF IYR 87.50 87.66 1.19 86.47 1.19 %
Altaba Inc AABA 60.00 63.36 4.05 59.31 1.16 %
Vodafone Group Plc (ADR) VOD 15.50 15.85 0.52 15.33 1.11 %
Consumer Staples Select Sect. SPDR (ETF) XLP 57.50 57.78 0.91 56.87 1.11 %
iShares MSCI Japan ETF EWJ 53.00 53.35 0.92 52.43 1.09 %
Utilities SPDR (ETF) XLU 59.00 59.41 1.05 58.36 1.10 %
Centurylink Inc CTL 9.50 9.96 0.56 9.40 1.06 %
SPDR Gold Trust (ETF) GLD 120.00 120.24 1.51 118.73 1.07 %
iShares MSCI Germany Index Fund (ETF) EWG 27.50 27.87 0.65 27.22 1.03 %
Mcdonald's Corp MCD 197.50 199.97 4.50 195.47 1.04 %
The Coca-Cola Co KO 49.00 49.64 1.13 48.51 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.