In the Money Covered Calls for 07/26/2019 - 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
Blue Apron Holdings Inc APRN 9.50 9.54 0.75 8.79 8.08 %
Skechers USA Inc SKX 34.00 34.41 2.40 32.01 6.22 %
iRobot Corporation IRBT 93.50 93.58 5.40 88.18 6.03 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 73.00 73.20 4.30 68.90 5.95 %
AmerisourceBergen Corp. ABC 85.00 85.45 5.00 80.45 5.66 %
Snap Inc SNAP 14.50 14.93 1.18 13.75 5.49 %
Twitter Inc TWTR 37.50 37.71 2.07 35.64 5.22 %
Mallinckrodt PLC MNK 7.50 7.55 0.40 7.15 4.90 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 31.50 32.00 1.91 30.09 4.69 %
Align Technology, Inc. ALGN 282.50 283.96 13.90 270.06 4.61 %
Overstock.com Inc OSTK 18.50 18.94 1.25 17.69 4.58 %
Atlassian Corporation PLC TEAM 136.00 136.37 6.30 130.07 4.56 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 26.50 26.65 1.26 25.39 4.37 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 46.00 46.08 2.00 44.08 4.36 %
Netflix, Inc. NFLX 362.50 362.65 15.00 347.65 4.27 %
PG&E Corporation PCG 18.00 18.42 1.14 17.28 4.17 %
Tesla Inc TSLA 252.50 254.83 11.95 242.88 3.96 %
Direxion Daily Gold Miners Bear 3X Shares DUST 9.00 9.26 0.60 8.66 3.93 %
Whiting Petroleum Corp WLL 15.00 15.06 0.61 14.45 3.81 %
Direxion Daily Brazil Bull 3X Shares BRZU 37.50 37.88 1.75 36.13 3.79 %
Flex Ltd FLEX 9.50 9.74 0.58 9.16 3.71 %
Xilinx, Inc. XLNX 120.00 120.91 5.20 115.71 3.71 %
United Rentals, Inc. URI 131.00 131.49 5.10 126.39 3.65 %
ServiceNow Inc NOW 295.00 296.52 11.30 285.22 3.43 %
Chipotle Mexican Grill, Inc. CMG 750.00 752.24 26.90 725.34 3.40 %
ProShares UltraShort DJUBS Crude Oil SCO 17.50 17.63 0.70 16.93 3.37 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 19.00 19.99 1.60 18.39 3.32 %
Whirlpool Corporation WHR 149.00 149.21 4.90 144.31 3.25 %
Mattel Inc MAT 11.50 11.79 0.65 11.14 3.23 %
Ultra DJ-AIG Crude Oil ProShares UCO 18.00 18.31 0.87 17.44 3.21 %
Zoom Video Communications Inc ZM 99.50 99.70 3.30 96.40 3.22 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 19.00 19.36 0.95 18.41 3.20 %
Roku Inc ROKU 109.00 109.33 3.70 105.63 3.19 %
Stamps.com Inc. STMP 47.50 47.60 1.55 46.05 3.15 %
MannKind Corporation MNKD 1.00 1.03 0.06 0.97 3.09 %
Yandex NV YNDX 39.50 39.57 1.25 38.32 3.08 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 23.00 23.31 0.99 22.32 3.05 %
Alexion Pharmaceuticals, Inc. ALXN 123.00 123.41 4.00 119.41 3.01 %
Facebook Inc FB 200.00 201.82 7.65 194.17 3.00 %
W W Grainger Inc GWW 267.50 269.18 9.50 259.68 3.01 %
Tandem Diabetes Care Inc TNDM 62.50 62.83 2.15 60.68 3.00 %
Tata Motors Limited (ADR) TTM 12.00 12.05 0.40 11.65 3.00 %
Canopy Growth Corporation CGC 36.50 36.59 1.15 35.44 2.99 %
Alcoa Corp AA 23.00 23.14 0.80 22.34 2.95 %
Expedia Group Inc EXPE 135.00 135.12 4.00 131.12 2.96 %
Hasbro, Inc. HAS 108.00 108.60 3.70 104.90 2.96 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 8.00 8.10 0.33 7.77 2.96 %
ProShares UltraPro QQQ TQQQ 67.00 67.06 1.98 65.08 2.95 %
eBay Inc EBAY 39.00 39.02 1.13 37.89 2.93 %
Tilray Inc TLRY 44.00 44.25 1.50 42.75 2.92 %
Freeport-McMoRan Inc FCX 11.00 11.05 0.36 10.69 2.90 %
Fossil Group Inc FOSL 11.00 11.04 0.35 10.69 2.90 %
Symantec Corporation SYMC 22.50 22.67 0.80 21.87 2.88 %
Harley-Davidson Inc HOG 35.50 35.86 1.33 34.53 2.81 %
Tractor Supply Company TSCO 111.00 111.16 3.20 107.96 2.82 %
Stratasys Ltd SSYS 29.50 29.51 0.80 28.71 2.75 %
Advanced Micro Devices, Inc. AMD 33.50 33.58 0.97 32.61 2.73 %
Intuitive Surgical, Inc. ISRG 522.50 523.49 14.90 508.59 2.74 %
Mongodb Inc MDB 160.00 160.87 5.10 155.77 2.72 %
Shopify Inc (US) SHOP 325.00 325.19 8.80 316.39 2.72 %
SunPower Corporation SPWR 11.00 11.03 0.32 10.71 2.71 %
Amarin Corporation plc (ADR) AMRN 21.00 21.08 0.63 20.45 2.69 %
F5 Networks, Inc. FFIV 144.00 144.92 4.70 140.22 2.70 %
HUYA Inc - ADR HUYA 22.50 22.86 0.95 21.91 2.69 %
Cleveland-Cliffs Inc CLF 10.50 10.99 0.76 10.23 2.64 %
Endo International PLC ENDP 3.50 3.51 0.10 3.41 2.64 %
American Airlines Group Inc AAL 33.00 33.25 1.09 32.16 2.61 %
Stitch Fix Inc SFIX 28.50 28.62 0.85 27.77 2.61 %
Applied Optoelectronics Inc AAOI 9.50 9.69 0.43 9.26 2.59 %
Juniper Networks, Inc. JNPR 26.50 27.00 1.17 25.83 2.59 %
Nutanix Inc NTNX 24.50 24.78 0.90 23.88 2.60 %
Crispr Therapeutics AG CRSP 49.00 49.17 1.40 47.77 2.57 %
Weight Watchers International, Inc. WW 23.50 23.96 1.05 22.91 2.58 %
Tenet Healthcare Corp THC 18.50 18.54 0.50 18.04 2.55 %
Paypal Holdings Inc PYPL 118.00 118.80 3.65 115.15 2.48 %
VF Corp VFC 86.00 86.43 2.50 83.93 2.47 %
Western Digital Corp WDC 51.00 51.49 1.72 49.77 2.47 %
Range Resources Corp. RRC 5.00 5.23 0.35 4.88 2.46 %
Signet Jewelers Ltd. SIG 18.00 18.37 0.80 17.57 2.45 %
Direxion Energy Bull 3X Shares ERX 18.50 18.71 0.65 18.06 2.44 %
Halliburton Company HAL 21.50 21.77 0.78 20.99 2.43 %
Luckin Coffee Inc - ADR LK 19.00 19.50 0.95 18.55 2.43 %
Intel Corporation INTC 49.00 49.39 1.54 47.85 2.40 %
APHRIA INC APHA 6.50 6.55 0.20 6.35 2.36 %
Cal-Maine Foods Inc CALM 39.00 39.35 1.25 38.10 2.36 %
Direxion Small Cap Bull 3X Shares TNA 60.00 60.43 1.82 58.61 2.37 %
Trinity Industries Inc TRN 19.00 19.51 0.95 18.56 2.37 %
Editas Medicine Inc EDIT 24.00 24.05 0.60 23.45 2.35 %
IQIYI Inc IQ 18.50 18.66 0.59 18.07 2.35 %
Stanley Black & Decker, Inc. SWK 142.00 142.84 4.10 138.74 2.35 %
United Parcel Service, Inc. UPS 102.00 102.20 2.55 99.65 2.36 %
International Business Machines Corp. IBM 143.00 143.06 3.30 139.76 2.32 %
ProShares VIX Short-Term Futures ETF VIXY 19.00 19.17 0.60 18.57 2.32 %
GameStop Corp. GME 4.00 4.38 0.47 3.91 2.30 %
Norfolk Southern Corp. NSC 190.00 191.07 5.30 185.77 2.28 %
PTC Therapeutics, Inc. PTCT 42.50 42.80 1.25 41.55 2.29 %
Sarepta Therapeutics Inc SRPT 152.50 154.00 4.90 149.10 2.28 %
Intercept Pharmaceuticals Inc ICPT 69.00 69.67 2.20 67.47 2.27 %
Capital One Financial Corp. COF 88.00 88.20 2.14 86.06 2.25 %
Nokia Oyj (ADR) NOK 5.00 5.16 0.27 4.89 2.25 %
Texas Instruments Incorporated TXN 117.00 117.17 2.74 114.43 2.25 %
Amazon.com, Inc. AMZN 1,990.00 1,992.03 45.20 1,946.83 2.22 %
MGM Resorts International MGM 28.50 28.85 0.97 27.88 2.22 %
Zillow Group, Inc. Class C Z 48.00 48.11 1.15 46.96 2.21 %
E*TRADE Financial Corp ETFC 45.50 45.72 1.20 44.52 2.20 %
Lumentum Holdings Inc LITE 54.00 54.84 2.00 52.84 2.20 %
Teck Resources Ltd (USA) TECK 22.00 22.23 0.70 21.53 2.20 %
RH RH 124.00 124.47 3.10 121.37 2.17 %
Cameco Corp (USA) CCJ 10.00 10.09 0.30 9.79 2.15 %
Dillard's, Inc. DDS 64.00 64.30 1.65 62.65 2.15 %
Google Inc. GOOG 1,145.00 1,146.49 25.60 1,120.89 2.15 %
Alphabet Inc GOOGL 1,145.00 1,146.91 25.90 1,121.01 2.14 %
Southwest Airlines Co LUV 52.00 52.31 1.40 50.91 2.14 %
Continental Resources, Inc. CLR 36.00 36.20 0.95 35.25 2.13 %
Edwards Lifesciences Corp EW 187.50 189.69 6.10 183.59 2.13 %
Momo Inc (ADR) MOMO 32.00 32.28 0.95 31.33 2.12 %
Zscaler Inc ZS 81.50 82.00 2.20 79.80 2.13 %
Spotify Technology SA SPOT 148.00 148.04 3.10 144.94 2.11 %
Microsoft Corporation MSFT 136.00 136.22 3.00 133.22 2.09 %
Micron Technology, Inc. MU 43.00 43.38 1.26 42.12 2.09 %
Sherwin-Williams Co SHW 455.00 456.85 11.10 445.75 2.08 %
Charter Communications Inc CHTR 412.50 414.56 10.40 404.16 2.06 %
Dow Inc DOW 51.50 51.61 1.15 50.46 2.06 %
Schlumberger Limited. SLB 38.50 38.63 0.91 37.72 2.07 %
American Outdoor Brands Corp AOBC 9.50 9.51 0.20 9.31 2.04 %
Herbalife Nutrition Ltd HLF 40.50 40.51 0.82 39.69 2.04 %
Hershey Co HSY 145.00 145.71 3.60 142.11 2.03 %
New Age Beverages Corp NBEV 4.00 4.07 0.15 3.92 2.04 %
Skyworks Solutions Inc SWKS 80.00 80.10 1.70 78.40 2.04 %
Direxion Daily Small Cap Bear 3X Shares TZA 46.50 46.83 1.26 45.57 2.04 %
DISH Network Corp DISH 40.50 40.85 1.15 39.70 2.02 %
GrubHub Inc GRUB 74.00 74.74 2.20 72.54 2.01 %
Five Below Inc FIVE 123.00 123.19 2.60 120.59 2.00 %
Childrens Place Inc PLCE 99.00 99.11 2.05 97.06 2.00 %
Trade Desk Inc TTD 242.50 244.24 6.50 237.74 2.00 %
Yeti Holdings Inc YETI 31.50 32.03 1.15 30.88 2.01 %
Ionis Pharmaceuticals Inc IONS 67.00 67.39 1.70 65.69 1.99 %
Papa John's Int'l, Inc. PZZA 45.00 45.17 1.05 44.12 1.99 %
American Eagle Outfitters AEO 18.00 18.10 0.45 17.65 1.98 %
Las Vegas Sands Corp. LVS 64.00 64.19 1.43 62.76 1.98 %
Mylan NV MYL 17.50 17.91 0.75 17.16 1.98 %
Synaptics, Incorporated SYNA 31.00 31.35 0.95 30.40 1.97 %
Twilio Inc TWLO 145.00 145.88 3.70 142.18 1.98 %
Cree, Inc. CREE 58.00 58.22 1.34 56.88 1.97 %
Hess Corp. HES 59.50 59.65 1.30 58.35 1.97 %
Illinois Tool Works Inc. ITW 150.00 150.30 3.20 147.10 1.97 %
ACADIA Pharmaceuticals Inc. ACAD 25.00 25.57 1.05 24.52 1.96 %
Arena Pharmaceuticals, Inc. ARNA 61.00 61.40 1.57 59.83 1.96 %
Citrix Systems, Inc. CTXS 100.00 100.58 2.50 98.08 1.96 %
Coty Inc COTY 11.00 11.04 0.25 10.79 1.95 %
SAGE Therapeutics Inc SAGE 180.00 181.67 5.10 176.57 1.94 %
Market Vectors Junior Gold Miners ETF GDXJ 37.50 37.67 0.88 36.79 1.93 %
YY Inc (ADR) YY 66.00 66.45 1.70 64.75 1.93 %
AbbVie Inc ABBV 68.00 68.32 1.59 66.73 1.90 %
Anheuser Busch Inbev NV (ADR) BUD 88.00 88.41 2.06 86.35 1.91 %
Philip Morris International Inc. PM 81.00 81.06 1.58 79.48 1.91 %
Starbucks Corporation SBUX 90.00 90.26 1.95 88.31 1.91 %
Biogen Inc BIIB 227.50 229.39 6.10 223.29 1.89 %
Canadian Solar Inc. CSIQ 20.50 20.62 0.50 20.12 1.89 %
Electronic Arts Inc. EA 89.50 89.70 1.86 87.84 1.89 %
Goodyear Tire & Rubber Co GT 14.50 14.78 0.55 14.23 1.90 %
International Paper Co IP 42.00 42.26 1.04 41.22 1.89 %
Synchrony Financial SYF 35.50 35.54 0.70 34.84 1.89 %
Cyberark Software Ltd CYBR 140.00 140.82 3.40 137.42 1.88 %
Dropbox Inc DBX 25.00 25.04 0.50 24.54 1.87 %
3M Co MMM 172.50 174.66 5.35 169.31 1.88 %
Newmont Goldcorp Corp NEM 39.00 39.06 0.78 38.28 1.88 %
EXACT Sciences Corporation EXAS 116.00 116.37 2.50 113.87 1.87 %
Valero Energy Corporation VLO 83.00 83.26 1.79 81.47 1.88 %
Okta Inc OKTA 137.00 138.00 3.50 134.50 1.86 %
Universal Display Corporation OLED 202.50 203.00 4.20 198.80 1.86 %
Seagate Technology PLC STX 47.00 47.01 0.87 46.14 1.86 %
Bristol-Myers Squibb Co BMY 44.00 44.12 0.92 43.20 1.85 %
Boston Scientific Corporation BSX 42.00 42.24 1.00 41.24 1.84 %
Ctrip.Com International Ltd (ADR) CTRP 37.50 37.62 0.80 36.82 1.85 %
LYFT Inc LYFT 65.00 65.17 1.35 63.82 1.85 %
Nektar Therapeutics NKTR 31.50 31.98 1.05 30.93 1.84 %
Uber Technologies Inc UBER 43.50 43.61 0.90 42.71 1.85 %
ProShares Trust UPRO 56.50 56.63 1.15 55.48 1.84 %
Genuine Parts Company GPC 102.00 102.22 2.05 100.17 1.83 %
Boeing Co BA 367.50 369.35 8.30 361.05 1.79 %
Caterpillar Inc. CAT 135.00 135.77 3.15 132.62 1.79 %
Capri Holdings Ltd CPRI 36.50 36.61 0.75 35.86 1.78 %
Amicus Therapeutics, Inc. FOLD 12.50 12.68 0.40 12.28 1.79 %
Marvell Technology Group Ltd. MRVL 26.00 26.10 0.56 25.54 1.80 %
Ambarella Inc AMBA 46.50 46.89 1.20 45.69 1.77 %
Cardinal Health Inc CAH 45.00 45.07 0.85 44.22 1.76 %
Activision Blizzard, Inc. ATVI 46.50 46.67 0.97 45.70 1.75 %
Discover Financial Services DFS 80.00 80.02 1.40 78.62 1.76 %
Dover Corp DOV 95.00 95.46 2.10 93.36 1.76 %
NXP Semiconductors NV NXPI 96.00 96.40 2.06 94.34 1.76 %
Pioneer Natural Resources PXD 136.00 136.34 2.70 133.64 1.77 %
Vipshop Holdings Ltd - ADR VIPS 7.50 7.67 0.30 7.37 1.76 %
Kimberly Clark Corp KMB 138.00 138.03 2.40 135.63 1.75 %
United States Steel Corporation X 14.50 14.93 0.68 14.25 1.75 %
Anthem Inc ANTM 302.50 304.69 7.35 297.34 1.74 %
JD.Com Inc(ADR) JD 30.50 30.70 0.72 29.98 1.73 %
Navistar International Corp NAV 31.00 31.42 0.95 30.47 1.74 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 24.50 24.62 0.54 24.08 1.74 %
Northrop Grumman Corporation NOC 320.00 321.96 7.40 314.56 1.73 %
Chemours Co CC 19.00 19.43 0.75 18.68 1.71 %
Broadcom Inc AVGO 285.00 285.14 4.90 280.24 1.70 %
Cirrus Logic, Inc. CRUS 43.50 43.92 1.15 42.77 1.71 %
EOG Resources Inc EOG 85.00 85.16 1.58 83.58 1.70 %
Honeywell International Inc. HON 167.50 168.84 4.15 164.69 1.71 %
Pinterest Inc PINS 25.50 25.92 0.85 25.07 1.72 %
Baidu Inc (ADR) BIDU 113.00 113.58 2.45 111.13 1.68 %
HollyFrontier Corp HFC 47.50 47.57 0.85 46.72 1.67 %
KeyCorp KEY 17.00 17.11 0.39 16.72 1.67 %
Kansas City Southern KSU 116.00 116.79 2.70 114.09 1.67 %
Marathon Petroleum Corp MPC 54.00 54.32 1.21 53.11 1.68 %
NetEase Inc (ADR) NTES 252.50 252.73 4.40 248.33 1.68 %
Tripadvisor Inc TRIP 45.50 45.60 0.85 44.75 1.68 %
Wayfair Inc W 150.00 152.22 4.70 147.52 1.68 %
Workday Inc WDAY 217.50 218.01 4.10 213.91 1.68 %
American Express Company AXP 127.00 127.05 2.12 124.93 1.66 %
Cabot Oil & Gas Corporation COG 22.00 22.39 0.75 21.64 1.66 %
General Dynamics Corporation GD 182.50 183.52 4.00 179.52 1.66 %
VanEck Vectors Gold Miners ETF GDX 27.00 27.09 0.53 26.56 1.66 %
Regeneron Pharmaceuticals Inc REGN 297.50 299.26 6.60 292.66 1.65 %
SeaWorld Entertainment Inc SEAS 33.00 33.41 0.95 32.46 1.66 %
Union Pacific Corporation UNP 162.50 164.04 4.20 159.84 1.66 %
Wynn Resorts, Limited WYNN 135.00 135.90 3.10 132.80 1.66 %
Applied Materials, Inc. AMAT 46.00 46.22 0.96 45.26 1.63 %
NVIDIA Corporation NVDA 167.50 169.69 4.90 164.79 1.64 %
Vodafone Group Plc (ADR) VOD 15.50 15.67 0.42 15.25 1.64 %
Bed Bath & Beyond Inc. BBBY 10.00 10.09 0.25 9.84 1.63 %
Beyond Meat Inc BYND 167.50 169.64 4.80 164.84 1.61 %
First Solar, Inc. FSLR 64.50 64.79 1.32 63.47 1.62 %
Nucor Corporation NUE 54.50 54.72 1.09 53.63 1.62 %
Weibo Corp (ADR) WB 40.50 40.90 1.05 39.85 1.63 %
United Technologies Corporation UTX 130.00 130.11 2.18 127.93 1.62 %
Baxter International Inc BAX 82.50 82.65 1.45 81.20 1.60 %
FedEx Corporation FDX 165.00 165.05 2.66 162.39 1.61 %
Microchip Technology Inc. MCHP 90.50 90.77 1.70 89.07 1.61 %
PulteGroup, Inc. PHM 33.00 33.48 1.00 32.48 1.60 %
Splunk Inc SPLK 138.00 138.62 2.80 135.82 1.61 %
Ciena Corporation CIEN 44.00 44.10 0.79 43.31 1.59 %
First Majestic Silver Corp. AG 9.00 9.31 0.45 8.86 1.58 %
TD Ameritrade Holding Corp. AMTD 50.00 50.37 1.15 49.22 1.58 %
Lululemon Athletica inc. LULU 190.00 190.37 3.30 187.07 1.57 %
National-Oilwell Varco, Inc. NOV 20.50 20.79 0.60 20.18 1.56 %
Shake Shack Inc SHAK 73.50 73.92 1.55 72.37 1.56 %
Square Inc SQ 80.00 80.90 2.13 78.77 1.56 %
Illumina, Inc. ILMN 302.50 302.88 5.00 297.88 1.55 %
Devon Energy Corp DVN 25.50 25.93 0.81 25.12 1.53 %
Fortive Corp FTV 79.50 79.70 1.40 78.30 1.53 %
Kohl's Corporation KSS 48.50 48.62 0.85 47.77 1.53 %
Nabors Industries Ltd. NBR 2.00 2.20 0.23 1.97 1.52 %
SPDR S&P Biotech (ETF) XBI 85.50 85.52 1.30 84.22 1.52 %
Arista Networks Inc ANET 275.00 277.32 6.40 270.92 1.51 %
Lam Research Corporation LRCX 190.00 191.74 4.55 187.19 1.50 %
AT&T Inc. T 33.00 33.26 0.75 32.51 1.51 %
Fluor Corporation (NEW) FLR 32.00 32.13 0.60 31.53 1.49 %
Global X FTSE Greece 20 ETF GREK 9.50 9.51 0.15 9.36 1.50 %
Urban Outfitters, Inc. URBN 23.00 23.26 0.60 22.66 1.50 %
Lockheed Martin Corporation LMT 357.50 358.47 6.20 352.27 1.48 %
Raytheon Company RTN 177.50 178.32 3.40 174.92 1.47 %
T. Rowe Price Group Inc TROW 108.00 108.88 2.45 106.43 1.48 %
Wheaton Precious Metals Corp WPM 26.00 26.27 0.65 25.62 1.48 %
Abercrombie & Fitch Co. ANF 18.00 18.52 0.78 17.74 1.47 %
CF Industries Holdings, Inc. CF 47.00 47.42 1.10 46.32 1.47 %
Take-Two Interactive Software Inc TTWO 117.00 117.61 2.30 115.31 1.47 %
Viacom, Inc. VIAB 31.00 31.05 0.50 30.55 1.47 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 16.00 16.15 0.38 15.77 1.46 %
QUALCOMM, Inc. QCOM 75.00 75.75 1.83 73.92 1.46 %
BlackBerry Ltd BB 7.00 7.10 0.20 6.90 1.45 %
Bausch Health Companies Inc BHC 22.50 22.91 0.73 22.18 1.44 %
Colgate-Palmolive Company CL 73.50 73.76 1.31 72.45 1.45 %
Nordstrom, Inc. JWN 29.50 29.78 0.70 29.08 1.44 %
ArcelorMittal SA (ADR) MT 16.50 16.89 0.62 16.27 1.44 %
NetApp Inc. NTAP 59.00 59.32 1.16 58.16 1.44 %
Fiat Chrysler Automobiles NV FCAU 13.50 13.61 0.30 13.31 1.43 %
Gap Inc GPS 18.50 18.74 0.50 18.24 1.43 %
KKR & Co Inc KKR 25.00 25.45 0.80 24.65 1.42 %
Weyerhaeuser Co WY 25.00 25.30 0.65 24.65 1.42 %
L Brands Inc LB 26.00 26.39 0.75 25.64 1.40 %
Marathon Oil Corporation MRO 13.00 13.22 0.40 12.82 1.40 %
Olin Corporation OLN 21.00 21.31 0.60 20.71 1.40 %
AutoZone, Inc. AZO 1,157.50 1,159.27 17.60 1,141.67 1.39 %
Eli Lilly And Co LLY 107.00 107.10 1.55 105.55 1.37 %
Ralph Lauren Corp RL 110.00 110.80 2.30 108.50 1.38 %
UnitedHealth Group Inc UNH 265.00 266.67 5.30 261.37 1.39 %
Analog Devices, Inc. ADI 113.00 113.93 2.45 111.48 1.36 %
Occidental Petroleum Corporation OXY 51.00 51.19 0.88 50.31 1.37 %
Chesapeake Energy Corporation CHK 1.50 1.70 0.22 1.48 1.35 %
Direxion Daily Financial Bear 3X Shares FAZ 36.50 36.64 0.63 36.01 1.36 %
Charles Schwab Corp SCHW 41.00 41.20 0.75 40.45 1.36 %
BlackRock, Inc. BLK 470.00 470.99 7.20 463.79 1.34 %
Cigna Corp CI 177.50 178.44 3.30 175.14 1.35 %
Phillips 66 PSX 100.00 100.77 2.10 98.67 1.35 %
DuPont de Nemours Inc DD 71.00 71.30 1.23 70.07 1.33 %
Royal Caribbean Cruises Ltd RCL 111.00 111.70 2.16 109.54 1.33 %
Ulta Beauty Inc ULTA 365.00 366.31 6.10 360.21 1.33 %
VMware, Inc. VMW 172.50 174.04 3.80 170.24 1.33 %
AFLAC Incorporated AFL 55.50 55.63 0.85 54.78 1.31 %
Best Buy Co Inc BBY 74.00 74.22 1.18 73.04 1.31 %
CarMax, Inc KMX 85.00 85.15 1.25 83.90 1.31 %
Tapestry Inc TPR 30.00 30.26 0.65 29.61 1.32 %
D. R. Horton Inc DHI 45.00 45.20 0.78 44.42 1.31 %
Perrigo Company PLC PRGO 50.00 50.36 1.00 49.36 1.30 %
Tiffany & Co. TIF 93.00 93.25 1.44 91.81 1.30 %
Comcast Corporation CMCSA 44.00 44.43 0.98 43.45 1.27 %
Equifax Inc. EFX 137.00 137.99 2.70 135.29 1.26 %
Direxion Daily Financial Bull 3X Shares FAS 76.50 77.35 1.81 75.54 1.27 %
Cheniere Energy, Inc. LNG 66.00 66.15 0.98 65.17 1.27 %
GlaxoSmithKline plc (ADR) GSK 41.00 41.14 0.65 40.49 1.26 %
LyondellBasell Industries NV LYB 85.50 85.73 1.30 84.43 1.27 %
The Coca-Cola Co KO 52.00 52.16 0.80 51.36 1.25 %
Mcdonald's Corp MCD 212.50 213.72 3.85 209.87 1.26 %
Walgreens Boots Alliance Inc WBA 54.50 54.51 0.69 53.82 1.26 %
Mosaic Co MOS 23.50 23.85 0.64 23.21 1.25 %
Burlington Stores Inc BURL 177.50 178.63 3.30 175.33 1.24 %
Morgan Stanley MS 43.00 43.76 1.28 42.48 1.22 %
Palo Alto Networks Inc PANW 222.50 223.58 3.75 219.83 1.21 %
Alibaba Group Holding Ltd BABA 172.50 174.75 4.30 170.45 1.20 %
iShares NASDAQ Biotechnology Index (ETF) IBB 105.50 105.61 1.35 104.26 1.19 %
Nutrien Ltd. NTR 51.00 51.05 0.65 50.40 1.19 %
Market Vectors Semiconductor ETF SMH 113.50 114.36 2.20 112.16 1.19 %
McKesson Corporation MCK 138.00 138.64 2.25 136.39 1.18 %
Under Armour Inc UAA 26.50 26.92 0.73 26.19 1.18 %
Blackstone Group Inc BX 45.00 45.27 0.79 44.48 1.17 %
Deere & Company DE 162.50 163.09 2.47 160.62 1.17 %
General Motors Company GM 39.00 39.17 0.62 38.55 1.17 %
Tyson Foods, Inc. TSN 79.00 79.14 1.05 78.09 1.16 %
Under Armour, Inc. UA 23.50 23.83 0.60 23.23 1.16 %
Visa Inc V 177.50 179.16 3.70 175.46 1.16 %
AstraZeneca plc (ADR) AZN 40.00 40.35 0.80 39.55 1.14 %
Carnival Corp CCL 45.50 45.64 0.65 44.99 1.13 %
salesforce.com, inc. CRM 157.50 158.24 2.50 155.74 1.13 %
iShares MSCI Brazil Index (ETF) EWZ 45.50 45.95 0.96 44.99 1.13 %
Kinder Morgan Inc KMI 20.50 20.59 0.32 20.27 1.13 %
United Airlines Holdings Inc UAL 94.00 94.75 1.81 92.94 1.14 %
United States Oil Fund LP (ETF) USO 11.50 11.76 0.39 11.37 1.14 %
Marriott International Inc MAR 141.00 141.24 1.80 139.44 1.12 %
Monster Beverage Corp MNST 65.50 65.72 0.95 64.77 1.13 %
Rent-A-Center Inc RCII 26.00 26.46 0.75 25.71 1.13 %
Immunomedics, Inc. IMMU 14.50 14.99 0.65 14.34 1.12 %
Jabil Inc JBL 30.00 30.42 0.75 29.67 1.11 %
Goldman Sachs Group Inc GS 212.50 213.35 3.15 210.20 1.09 %
Humana Inc HUM 280.00 282.07 5.10 276.97 1.09 %
Transocean LTD RIG 5.50 5.82 0.38 5.44 1.10 %
Autodesk, Inc. ADSK 170.00 171.63 3.45 168.18 1.08 %
Amgen, Inc. AMGN 175.00 177.04 3.90 173.14 1.07 %
Gilead Sciences, Inc. GILD 66.50 66.90 1.11 65.79 1.08 %
Sony Corp (ADR) SNE 54.00 54.37 0.95 53.42 1.09 %
Intuit Inc. INTU 280.00 280.62 3.60 277.02 1.08 %
Macy's Inc M 21.00 21.50 0.72 20.78 1.06 %
ProShares Ultra S&P500 (ETF) SSO 129.00 129.73 2.08 127.65 1.06 %
Molson Coors Brewing Co TAP 54.00 54.28 0.85 53.43 1.07 %
Mastercard Inc MA 275.00 275.32 3.20 272.12 1.06 %
Adobe Inc ADBE 307.50 309.42 5.10 304.32 1.04 %
Citigroup Inc C 70.50 70.81 1.03 69.78 1.03 %
Dollar Tree, Inc. DLTR 112.00 112.25 1.40 110.85 1.04 %
Kraft Heinz Co KHC 30.00 30.44 0.75 29.69 1.04 %
Suncor Energy Inc. (USA) SU 31.00 31.40 0.72 30.68 1.04 %
Target Corporation TGT 87.50 87.85 1.26 86.59 1.05 %
Vertex Pharmaceuticals Incorporated VRTX 175.00 177.03 3.80 173.23 1.02 %
AMC Entertainment Holdings Inc AMC 9.50 9.80 0.40 9.40 1.01 %
Bank of America Corp BAC 29.00 29.18 0.47 28.71 1.01 %
Bank of New York Mellon Corp BK 44.00 44.14 0.58 43.56 1.01 %
Altria Group Inc MO 49.00 49.44 0.93 48.51 1.01 %
ProShares Short VIX Short-Term Futures ETF SVXY 56.50 56.72 0.78 55.94 1.00 %
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.