In the Money Covered Calls for 08/02/2019 - 43 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
Nio Inc - ADR NIO 2.50 2.53 0.34 2.19 14.16 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 33.00 33.11 4.05 29.06 13.56 %
Direxion Daily Brazil Bull 3X Shares BRZU 31.00 31.24 3.90 27.34 13.39 %
PG&E Corporation PCG 19.00 19.15 2.39 16.76 13.37 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 35.50 35.59 4.20 31.39 13.09 %
Luckin Coffee Inc - ADR LK 20.50 20.70 2.35 18.35 11.72 %
Mallinckrodt PLC MNK 9.00 9.36 1.25 8.11 11.04 %
ProShares UltraShort DJUBS Crude Oil SCO 19.50 19.82 2.25 17.57 10.98 %
Whiting Petroleum Corp WLL 17.00 17.16 1.81 15.35 10.75 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 22.00 22.08 2.18 19.90 10.55 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 18.50 18.85 2.10 16.75 10.45 %
Beyond Meat Inc BYND 165.00 169.69 20.00 149.69 10.23 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 9.00 9.35 1.18 8.17 10.16 %
Sarepta Therapeutics Inc SRPT 131.00 132.32 13.35 118.97 10.11 %
Ultra DJ-AIG Crude Oil ProShares UCO 16.50 16.98 1.98 15.00 10.00 %
Overstock.com Inc OSTK 9.50 9.90 1.25 8.65 9.83 %
Bed Bath & Beyond Inc. BBBY 12.00 12.06 1.11 10.95 9.59 %
Direxion Daily Gold Miners Bear 3X Shares DUST 14.50 14.69 1.45 13.24 9.52 %
Tilray Inc TLRY 41.00 41.03 3.60 37.43 9.52 %
Tesla Inc TSLA 222.50 224.74 21.45 203.29 9.45 %
Tandem Diabetes Care Inc TNDM 64.50 64.66 5.60 59.06 9.21 %
Zoom Video Communications Inc ZM 99.50 99.61 8.40 91.21 9.09 %
United States Steel Corporation X 14.50 14.58 1.28 13.30 9.02 %
GrubHub Inc GRUB 71.00 71.30 6.10 65.20 8.90 %
Opko Health Inc. OPK 2.00 2.04 0.20 1.84 8.70 %
Rite Aid Corporation RAD 6.50 6.90 0.92 5.98 8.70 %
Roku Inc ROKU 104.00 104.31 8.35 95.96 8.38 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 26.50 26.84 2.38 24.46 8.34 %
Intercept Pharmaceuticals Inc ICPT 83.00 83.04 6.40 76.64 8.30 %
Advanced Micro Devices, Inc. AMD 30.00 30.46 2.74 27.72 8.23 %
iRobot Corporation IRBT 91.50 91.84 7.30 84.54 8.23 %
Eastman Kodak Company KODK 2.50 2.56 0.25 2.31 8.23 %
Cronos Group Inc. CRON 15.50 15.72 1.37 14.35 8.01 %
Amarin Corporation plc (ADR) AMRN 19.00 19.40 1.80 17.60 7.95 %
ProShares VIX Short-Term Futures ETF VIXY 22.00 22.08 1.70 20.38 7.95 %
HUYA Inc - ADR HUYA 26.00 26.14 2.05 24.09 7.93 %
Signet Jewelers Ltd. SIG 18.00 18.03 1.35 16.68 7.91 %
Gulfport Energy Corporation GPOR 5.00 5.04 0.40 4.64 7.76 %
Tenet Healthcare Corp THC 21.00 21.24 1.75 19.49 7.75 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 8.00 8.35 0.92 7.43 7.67 %
Yeti Holdings Inc YETI 27.50 28.00 2.45 25.55 7.63 %
Canopy Growth Corporation CGC 42.00 42.08 3.05 39.03 7.61 %
Puma Biotechnology Inc PBYI 14.00 14.01 1.00 13.01 7.61 %
IQIYI Inc IQ 18.00 18.47 1.74 16.73 7.59 %
Mongodb Inc MDB 165.00 166.35 13.00 153.35 7.60 %
Atlassian Corporation PLC TEAM 129.00 129.49 9.60 119.89 7.60 %
Western Digital Corp WDC 38.00 38.11 2.79 35.32 7.59 %
Lumber Liquidators Holdings Inc LL 10.50 10.87 1.10 9.77 7.47 %
Stamps.com Inc. STMP 40.50 40.60 2.90 37.70 7.43 %
Stitch Fix Inc SFIX 31.00 31.01 2.15 28.86 7.42 %
Skechers USA Inc SKX 31.50 31.58 2.25 29.33 7.40 %
Editas Medicine Inc EDIT 23.00 23.02 1.60 21.42 7.38 %
Trade Desk Inc TTD 245.00 245.18 17.00 228.18 7.37 %
Wayfair Inc W 155.00 156.31 11.90 144.41 7.33 %
Twilio Inc TWLO 142.00 142.32 9.95 132.37 7.28 %
Fossil Group Inc FOSL 10.50 10.64 0.85 9.79 7.25 %
Zscaler Inc ZS 77.50 78.00 5.70 72.30 7.19 %
SunPower Corporation SPWR 10.00 10.15 0.82 9.33 7.18 %
American Outdoor Brands Corp AOBC 9.00 9.05 0.65 8.40 7.14 %
Chemours Co CC 24.00 24.35 1.95 22.40 7.14 %
Crispr Therapeutics AG CRSP 48.00 48.20 3.40 44.80 7.14 %
ProShares UltraPro QQQ TQQQ 61.00 61.23 4.30 56.93 7.14 %
Weibo Corp (ADR) WB 43.00 43.24 3.10 40.14 7.12 %
Nutanix Inc NTNX 25.50 25.76 1.95 23.81 7.10 %
Direxion Energy Bull 3X Shares ERX 18.00 18.36 1.55 16.81 7.08 %
Shopify Inc (US) SHOP 302.50 304.25 21.70 282.55 7.06 %
Twitter Inc TWTR 36.50 36.64 2.55 34.09 7.07 %
Align Technology, Inc. ALGN 290.00 290.02 19.00 271.02 7.00 %
Cloudera Inc CLDR 5.50 5.74 0.60 5.14 7.00 %
Range Resources Corp. RRC 6.50 6.83 0.75 6.08 6.91 %
Cleveland-Cliffs Inc CLF 10.00 10.05 0.70 9.36 6.89 %
Synaptics, Incorporated SYNA 28.50 28.71 2.05 26.66 6.90 %
PTC Therapeutics, Inc. PTCT 42.50 42.79 3.00 39.79 6.81 %
EXACT Sciences Corporation EXAS 115.00 115.79 8.10 107.69 6.79 %
Momo Inc (ADR) MOMO 32.50 32.76 2.30 30.46 6.70 %
Weight Watchers International, Inc. WW 20.50 20.92 1.70 19.22 6.66 %
Universal Display Corporation OLED 182.50 184.84 13.70 171.14 6.64 %
Applied Optoelectronics Inc AAOI 8.50 8.91 0.94 7.97 6.58 %
Micron Technology, Inc. MU 34.00 34.33 2.43 31.90 6.58 %
Under Armour Inc UAA 27.00 27.27 1.94 25.33 6.59 %
Mattel Inc MAT 12.00 12.06 0.80 11.26 6.57 %
Pinterest Inc PINS 28.50 28.80 2.05 26.75 6.54 %
Direxion Small Cap Bull 3X Shares TNA 60.50 60.88 4.10 56.78 6.55 %
Alcoa Corp AA 22.50 22.52 1.40 21.12 6.53 %
Flex Ltd FLEX 9.00 9.12 0.67 8.45 6.51 %
Immunomedics, Inc. IMMU 13.00 13.26 1.05 12.21 6.47 %
Lumentum Holdings Inc LITE 49.00 49.42 3.40 46.02 6.48 %
Snap Inc SNAP 14.50 14.86 1.24 13.62 6.46 %
RH RH 115.00 115.77 7.70 108.07 6.41 %
Community Health Systems CYH 2.50 2.60 0.25 2.35 6.38 %
Geron Corporation GERN 1.50 1.61 0.20 1.41 6.38 %
Okta Inc OKTA 128.00 128.71 8.30 120.41 6.30 %
Spotify Technology SA SPOT 147.00 147.01 8.70 138.31 6.28 %
Vipshop Holdings Ltd - ADR VIPS 8.00 8.18 0.65 7.53 6.24 %
Fluor Corporation (NEW) FLR 31.00 31.09 1.90 29.19 6.20 %
ArcelorMittal SA (ADR) MT 17.00 17.09 1.08 16.01 6.18 %
Mylan NV MYL 17.50 17.76 1.27 16.49 6.12 %
Continental Resources, Inc. CLR 39.50 39.59 2.35 37.24 6.07 %
United Rentals, Inc. URI 127.00 127.77 8.00 119.77 6.04 %
Netflix, Inc. NFLX 355.00 356.99 22.15 334.84 6.02 %
Nektar Therapeutics NKTR 35.00 35.17 2.15 33.02 6.00 %
National-Oilwell Varco, Inc. NOV 20.50 20.62 1.28 19.34 6.00 %
Square Inc SQ 71.50 71.82 4.30 67.52 5.89 %
Canada Goose Holdings inc. GOOS 36.50 36.88 2.40 34.48 5.86 %
ServiceNow Inc NOW 282.50 282.65 15.80 266.85 5.86 %
Under Armour, Inc. UA 23.50 24.00 1.80 22.20 5.86 %
Zillow Group, Inc. Class C Z 46.00 46.47 3.00 43.47 5.82 %
LYFT Inc LYFT 64.00 64.40 3.90 60.50 5.79 %
Wynn Resorts, Limited WYNN 122.00 122.02 6.70 115.32 5.79 %
Electronic Arts Inc. EA 92.00 92.04 5.05 86.99 5.76 %
Freeport-McMoRan Inc FCX 11.00 11.13 0.73 10.40 5.77 %
Fitbit Inc FIT 4.50 4.62 0.36 4.25 5.76 %
Ambarella Inc AMBA 43.00 43.32 2.65 40.67 5.73 %
BlackBerry Ltd BB 8.50 8.71 0.67 8.04 5.72 %
Arista Networks Inc ANET 240.00 242.23 15.10 227.13 5.67 %
AURORA CANNABIS INC. ACB 7.50 7.55 0.45 7.10 5.63 %
YY Inc (ADR) YY 77.00 77.19 4.30 72.89 5.64 %
Cirrus Logic, Inc. CRUS 41.00 41.08 2.25 38.83 5.59 %
Seagate Technology PLC STX 45.50 45.54 2.45 43.09 5.59 %
Yandex NV YNDX 38.50 38.76 2.30 36.46 5.60 %
Capri Holdings Ltd CPRI 34.50 34.68 2.00 32.68 5.57 %
DISH Network Corp DISH 39.00 39.09 2.15 36.94 5.58 %
Transocean LTD RIG 5.50 5.93 0.72 5.21 5.57 %
Xilinx, Inc. XLNX 111.00 111.79 6.65 105.14 5.57 %
Canadian Solar Inc. CSIQ 21.50 21.92 1.55 20.37 5.55 %
NVIDIA Corporation NVDA 152.50 152.89 8.40 144.49 5.54 %
Skyworks Solutions Inc SWKS 75.50 75.73 4.20 71.53 5.55 %
Arena Pharmaceuticals, Inc. ARNA 58.00 58.41 3.45 54.96 5.53 %
Halliburton Company HAL 22.00 22.22 1.37 20.85 5.52 %
JD.Com Inc(ADR) JD 28.00 28.26 1.72 26.54 5.50 %
Lam Research Corporation LRCX 180.00 180.47 9.85 170.62 5.50 %
Shake Shack Inc SHAK 66.00 66.26 3.70 62.56 5.50 %
ACADIA Pharmaceuticals Inc. ACAD 25.00 25.95 2.25 23.70 5.49 %
Take-Two Interactive Software Inc TTWO 111.00 111.02 5.80 105.22 5.49 %
Marathon Petroleum Corp MPC 49.50 49.64 2.70 46.94 5.45 %
Apache Corporation APA 28.50 28.65 1.62 27.03 5.44 %
ProShares Trust UPRO 53.00 53.22 2.95 50.27 5.43 %
Abercrombie & Fitch Co. ANF 15.00 15.76 1.53 14.23 5.41 %
Devon Energy Corp DVN 26.50 26.90 1.76 25.14 5.41 %
NXP Semiconductors NV NXPI 94.50 94.78 5.05 89.73 5.32 %
Chipotle Mexican Grill, Inc. CMG 732.50 732.54 36.90 695.64 5.30 %
Ionis Pharmaceuticals Inc IONS 64.50 64.86 3.60 61.26 5.29 %
Hess Corp. HES 58.50 58.72 3.15 55.57 5.27 %
CF Industries Holdings, Inc. CF 47.00 47.23 2.57 44.66 5.24 %
Uber Technologies Inc UBER 43.50 43.86 2.50 41.36 5.17 %
Alexion Pharmaceuticals, Inc. ALXN 122.00 122.42 6.40 116.02 5.15 %
Childrens Place Inc PLCE 93.50 93.72 4.80 88.92 5.15 %
First Solar, Inc. FSLR 62.50 62.86 3.40 59.46 5.11 %
Splunk Inc SPLK 120.00 120.11 5.90 114.21 5.07 %
Hasbro, Inc. HAS 107.00 107.92 6.00 101.92 4.98 %
Facebook Inc FB 187.50 188.52 9.90 178.62 4.97 %
Cyberark Software Ltd CYBR 133.00 133.52 6.80 126.72 4.96 %
Illumina, Inc. ILMN 347.50 347.89 16.80 331.09 4.96 %
SAGE Therapeutics Inc SAGE 180.00 182.39 10.90 171.49 4.96 %
SeaWorld Entertainment Inc SEAS 29.50 29.56 1.45 28.11 4.94 %
Tripadvisor Inc TRIP 46.00 46.33 2.50 43.83 4.95 %
American Airlines Group Inc AAL 32.50 32.53 1.56 30.97 4.94 %
Ctrip.Com International Ltd (ADR) CTRP 35.50 35.99 2.15 33.84 4.91 %
L Brands Inc LB 22.50 22.85 1.40 21.45 4.90 %
Olin Corporation OLN 21.50 21.84 1.35 20.49 4.90 %
Stratasys Ltd SSYS 23.50 23.55 1.15 22.40 4.91 %
Gogo Inc GOGO 4.50 4.59 0.30 4.29 4.90 %
Nordstrom, Inc. JWN 32.00 32.14 1.63 30.51 4.88 %
United States Oil Fund LP (ETF) USO 11.00 11.26 0.77 10.49 4.86 %
APHRIA INC APHA 6.50 6.80 0.60 6.20 4.84 %
Teck Resources Ltd (USA) TECK 22.50 22.78 1.32 21.46 4.85 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 26.00 26.06 1.26 24.80 4.84 %
Pioneer Natural Resources PXD 149.00 149.75 7.60 142.15 4.82 %
Cree, Inc. CREE 58.00 58.49 3.15 55.34 4.81 %
Five Below Inc FIVE 131.00 131.19 6.20 124.99 4.81 %
Dillard's, Inc. DDS 59.00 59.25 2.95 56.30 4.80 %
GoPro Inc GPRO 5.50 5.93 0.68 5.25 4.76 %
Applied Materials, Inc. AMAT 42.00 42.32 2.22 40.10 4.74 %
Marathon Oil Corporation MRO 13.50 13.67 0.78 12.89 4.73 %
Rent-A-Center Inc RCII 25.50 25.80 1.45 24.35 4.72 %
AK Steel Holding Corporation AKS 2.00 2.22 0.31 1.91 4.71 %
W W Grainger Inc GWW 270.00 271.86 14.00 257.86 4.71 %
Sony Corp (ADR) SNE 52.00 52.21 2.55 49.66 4.71 %
Tractor Supply Company TSCO 105.00 105.07 4.80 100.27 4.72 %
EOG Resources Inc EOG 88.00 88.31 4.25 84.06 4.69 %
AMC Entertainment Holdings Inc AMC 11.00 11.41 0.90 10.51 4.66 %
HollyFrontier Corp HFC 41.00 41.42 2.25 39.17 4.67 %
Navistar International Corp NAV 34.00 34.38 1.90 32.48 4.68 %
YPF SA (ADR) YPF 17.50 17.72 1.00 16.72 4.67 %
Allergan plc AGN 120.00 120.67 6.00 114.67 4.65 %
Baidu Inc (ADR) BIDU 116.00 116.95 6.10 110.85 4.65 %
Workday Inc WDAY 212.50 213.26 10.20 203.06 4.65 %
Dave & Buster's Entertainment Inc PLAY 39.50 39.60 1.85 37.75 4.64 %
Bausch Health Companies Inc BHC 22.00 22.44 1.41 21.03 4.61 %
Marvell Technology Group Ltd. MRVL 24.50 24.57 1.15 23.42 4.61 %
Whirlpool Corporation WHR 141.00 141.78 7.00 134.78 4.61 %
Mosaic Co MOS 24.00 24.06 1.11 22.95 4.58 %
Urban Outfitters, Inc. URBN 23.50 23.77 1.30 22.47 4.58 %
Jabil Inc JBL 27.00 27.32 1.50 25.82 4.57 %
Alibaba Group Holding Ltd BABA 165.00 165.52 7.70 157.82 4.55 %
Tata Motors Limited (ADR) TTM 11.50 11.70 0.70 11.00 4.55 %
Amicus Therapeutics, Inc. FOLD 12.00 12.43 0.95 11.48 4.53 %
New Age Beverages Corp NBEV 4.50 4.75 0.45 4.30 4.53 %
Noble Corporation PLC NE 1.50 1.64 0.20 1.44 4.53 %
Akamai Technologies, Inc. AKAM 78.00 78.28 3.65 74.63 4.52 %
Kohl's Corporation KSS 47.00 47.42 2.45 44.97 4.51 %
MGM Resorts International MGM 28.00 28.23 1.44 26.79 4.52 %
Schlumberger Limited. SLB 36.50 36.93 2.00 34.93 4.49 %
Deutsche Bank AG (USA) DB 7.00 7.08 0.38 6.70 4.48 %
Flotek Industries Inc FTK 3.50 3.65 0.30 3.35 4.48 %
QUALCOMM, Inc. QCOM 71.00 71.96 4.00 67.96 4.47 %
Dropbox Inc DBX 23.50 23.85 1.35 22.50 4.44 %
NetEase Inc (ADR) NTES 265.00 266.13 12.40 253.73 4.44 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.50 15.79 0.95 14.84 4.45 %
Direxion Daily Financial Bull 3X Shares FAS 72.50 72.78 3.35 69.43 4.42 %
Las Vegas Sands Corp. LVS 59.00 59.48 2.98 56.50 4.42 %
Vertex Pharmaceuticals Incorporated VRTX 177.50 178.00 8.00 170.00 4.41 %
Biogen Inc BIIB 232.50 233.01 10.30 222.71 4.40 %
iShares MSCI Brazil Index (ETF) EWZ 42.50 42.82 2.11 40.71 4.40 %
Nokia Oyj (ADR) NOK 5.00 5.02 0.23 4.79 4.38 %
First Majestic Silver Corp. AG 6.50 6.73 0.50 6.23 4.33 %
Valero Energy Corporation VLO 77.50 77.78 3.50 74.28 4.33 %
Microchip Technology Inc. MCHP 84.50 85.00 4.00 81.00 4.32 %
Gap Inc GPS 18.00 18.01 0.75 17.26 4.29 %
CarMax, Inc KMX 83.50 83.67 3.60 80.07 4.28 %
Boeing Co BA 372.50 374.11 16.80 357.31 4.25 %
Constellation Brands, Inc. STZ 180.00 181.97 9.30 172.67 4.25 %
ProShares Short VIX Short-Term Futures ETF SVXY 53.00 53.06 2.22 50.84 4.25 %
American Eagle Outfitters AEO 17.50 17.69 0.90 16.79 4.23 %
D. R. Horton Inc DHI 45.50 45.84 2.18 43.66 4.21 %
Ralph Lauren Corp RL 113.00 113.36 4.90 108.46 4.19 %
Amazon.com, Inc. AMZN 1,900.00 1,902.15 78.30 1,823.85 4.18 %
Kroger Co KR 23.50 23.95 1.39 22.56 4.17 %
Macy's Inc M 21.50 21.88 1.24 20.64 4.17 %
Palo Alto Networks Inc PANW 205.00 205.41 8.60 196.81 4.16 %
Zynga Inc ZNGA 6.00 6.03 0.27 5.76 4.17 %
Activision Blizzard, Inc. ATVI 45.50 45.79 2.10 43.69 4.14 %
Stanley Black & Decker, Inc. SWK 144.00 144.57 6.30 138.27 4.14 %
F5 Networks, Inc. FFIV 140.00 141.00 6.55 134.45 4.13 %
Corning Incorporated GLW 32.50 32.52 1.31 31.21 4.13 %
Molson Coors Brewing Co TAP 54.00 54.11 2.25 51.86 4.13 %
United Continental Holdings Inc UAL 87.00 87.41 3.85 83.56 4.12 %
salesforce.com, inc. CRM 150.00 150.60 6.50 144.10 4.09 %
DuPont de Nemours Inc DD 74.00 74.29 3.20 71.09 4.09 %
Market Vectors Oil Services ETF OIH 13.50 13.78 0.81 12.97 4.09 %
Harley-Davidson Inc HOG 34.50 34.98 1.83 33.15 4.07 %
Best Buy Co Inc BBY 68.50 68.67 2.83 65.84 4.04 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.00 9.42 0.77 8.65 4.05 %
Dow Inc DOW 49.50 49.63 2.05 47.58 4.04 %
Foot Locker, Inc. FL 41.50 41.94 2.05 39.89 4.04 %
Expedia Group Inc EXPE 127.00 127.59 5.50 122.09 4.02 %
Intel Corporation INTC 47.00 47.37 2.19 45.18 4.03 %
FedEx Corporation FDX 165.00 166.33 7.70 158.63 4.02 %
Goodyear Tire & Rubber Co GT 14.50 14.89 0.95 13.94 4.02 %
Royal Caribbean Cruises Ltd RCL 122.00 122.63 5.35 117.28 4.02 %
Apple Inc. AAPL 197.50 198.50 8.55 189.95 3.97 %
General Electric Company GE 10.00 10.42 0.80 9.62 3.95 %
Tapestry Inc TPR 30.00 30.31 1.45 28.86 3.95 %
Intuitive Surgical, Inc. ISRG 515.00 517.28 21.80 495.48 3.94 %
International Paper Co IP 42.50 42.69 1.79 40.90 3.91 %
Occidental Petroleum Corporation OXY 50.00 50.36 2.24 48.12 3.91 %
Nike Inc NKE 84.00 84.31 3.45 80.86 3.88 %
Adobe Inc ADBE 275.00 276.85 12.10 264.75 3.87 %
AmerisourceBergen Corp. ABC 85.00 85.44 3.60 81.84 3.86 %
TD Ameritrade Holding Corp. AMTD 50.00 50.04 1.90 48.14 3.86 %
Lululemon Athletica inc. LULU 187.50 188.09 7.55 180.54 3.86 %
Perrigo Company PLC PRGO 43.50 43.89 2.00 41.89 3.84 %
Market Vectors Semiconductor ETF SMH 106.00 106.17 4.10 102.07 3.85 %
VMware, Inc. VMW 167.50 169.68 8.40 161.28 3.86 %
Papa John's Int'l, Inc. PZZA 48.50 48.96 2.25 46.71 3.83 %
Regeneron Pharmaceuticals Inc REGN 305.00 306.75 13.00 293.75 3.83 %
Walgreens Boots Alliance Inc WBA 52.50 52.81 2.25 50.56 3.84 %
Edwards Lifesciences Corp EW 187.50 189.30 8.70 180.60 3.82 %
General Motors Company GM 36.50 36.70 1.54 35.16 3.81 %
Southwest Airlines Co LUV 51.50 51.71 2.10 49.61 3.81 %
Charles Schwab Corp SCHW 40.50 40.91 1.90 39.01 3.82 %
Citigroup Inc C 68.00 68.01 2.49 65.52 3.79 %
E*TRADE Financial Corp ETFC 46.00 46.06 1.74 44.32 3.79 %
Humana Inc HUM 257.50 258.01 9.90 248.11 3.78 %
Broadcom Inc AVGO 277.50 278.05 10.60 267.45 3.76 %
Coty Inc COTY 13.50 13.74 0.73 13.01 3.77 %
3D Systems Corporation DDD 8.00 8.36 0.65 7.71 3.76 %
VF Corp VFC 88.00 88.31 3.50 84.81 3.76 %
Fox Corp FOXA 36.00 36.20 1.50 34.70 3.75 %
Wheaton Precious Metals Corp WPM 23.50 23.64 0.99 22.65 3.75 %
Gilead Sciences, Inc. GILD 68.00 68.21 2.66 65.55 3.74 %
Centurylink Inc CTL 11.00 11.45 0.84 10.61 3.72 %
Nucor Corporation NUE 52.50 52.64 2.02 50.62 3.71 %
Ciena Corporation CIEN 44.00 44.30 1.87 42.43 3.70 %
Kinross Gold Corporation (USA) KGC 3.50 3.60 0.23 3.38 3.70 %
Vale SA (ADR) VALE 13.00 13.46 0.92 12.54 3.71 %
McKesson Corporation MCK 133.00 133.46 5.20 128.26 3.70 %
Tableau Software Inc DATA 162.50 164.43 7.70 156.73 3.68 %
Kansas City Southern KSU 116.00 116.48 4.60 111.88 3.68 %
Toll Brothers Inc TOL 37.50 37.62 1.45 36.17 3.68 %
Caterpillar Inc. CAT 130.00 130.36 4.95 125.41 3.66 %
Google Inc. GOOG 1,102.50 1,103.47 39.70 1,063.77 3.64 %
Herbalife Nutrition Ltd HLF 43.50 43.87 1.90 41.97 3.65 %
Alphabet Inc GOOGL 1,102.50 1,104.95 41.00 1,063.95 3.62 %
Altria Group Inc MO 50.00 50.11 1.86 48.25 3.63 %
Carnival Corp CCL 52.00 52.39 2.20 50.19 3.61 %
Delta Air Lines, Inc. DAL 56.00 56.05 2.00 54.05 3.61 %
PulteGroup, Inc. PHM 32.50 32.89 1.52 31.37 3.60 %
ProShares Ultra S&P500 (ETF) SSO 124.50 124.51 4.35 120.16 3.61 %
Burlington Stores Inc BURL 170.00 171.40 7.30 164.10 3.60 %
Texas Instruments Incorporated TXN 111.00 111.04 3.90 107.14 3.60 %
Market Vectors Junior Gold Miners ETF GDXJ 31.50 31.96 1.55 30.41 3.58 %
Anthem Inc ANTM 287.50 288.33 10.75 277.58 3.57 %
Cigna Corp CI 157.50 159.87 7.80 152.07 3.57 %
Cheniere Energy, Inc. LNG 66.00 66.44 2.72 63.72 3.58 %
Tyson Foods, Inc. TSN 77.00 77.19 2.85 74.34 3.58 %
SPDR S&P Biotech (ETF) XBI 86.50 86.88 3.35 83.53 3.56 %
United Parcel Service, Inc. UPS 102.00 102.16 3.65 98.51 3.54 %
Bank of America Corp BAC 28.50 28.63 1.10 27.53 3.52 %
Ferrari NV RACE 157.50 158.24 6.10 152.14 3.52 %
Autodesk, Inc. ADSK 160.00 161.92 7.35 154.57 3.51 %
KKR & Co Inc KKR 23.00 23.37 1.15 22.22 3.51 %
Booking Holdings Inc BKNG 1,810.00 1,810.10 61.20 1,748.90 3.49 %
Paypal Holdings Inc PYPL 115.00 115.98 4.85 111.13 3.48 %
Bank of New York Mellon Corp BK 43.00 43.23 1.67 41.56 3.46 %
Norfolk Southern Corp. NSC 192.50 193.44 7.40 186.04 3.47 %
Hewlett Packard Enterprise Co HPE 14.50 14.59 0.57 14.02 3.46 %
Analog Devices, Inc. ADI 109.00 109.97 4.60 105.37 3.45 %
Anheuser Busch Inbev NV (ADR) BUD 86.50 86.87 3.25 83.62 3.44 %
Cal-Maine Foods Inc CALM 40.50 40.80 1.65 39.15 3.45 %
Chesapeake Energy Corporation CHK 1.50 1.90 0.45 1.45 3.45 %
Charter Communications Inc CHTR 395.00 395.21 13.40 381.81 3.45 %
Monster Beverage Corp MNST 62.00 62.13 2.20 59.93 3.45 %
Morgan Stanley MS 43.00 43.36 1.79 41.57 3.44 %
Union Pacific Corporation UNP 165.00 165.51 6.00 159.51 3.44 %
Garmin Ltd. GRMN 80.50 80.88 3.05 77.83 3.43 %
Dicks Sporting Goods Inc DKS 33.00 33.86 1.95 31.91 3.42 %
International Business Machines Corp. IBM 136.00 136.41 4.90 131.51 3.41 %
Ulta Beauty Inc ULTA 345.00 347.28 13.70 333.58 3.42 %
KeyCorp KEY 17.00 17.21 0.77 16.44 3.41 %
Microsoft Corporation MSFT 135.00 135.18 4.60 130.58 3.38 %
Vodafone Group Plc (ADR) VOD 16.00 16.14 0.66 15.48 3.36 %
3M Co MMM 170.00 171.90 7.40 164.50 3.34 %
Wells Fargo & Co WFC 46.00 46.10 1.58 44.52 3.32 %
Northrop Grumman Corporation NOC 312.50 313.30 10.80 302.50 3.31 %
Tiffany & Co. TIF 92.00 92.05 3.00 89.05 3.31 %
UnitedHealth Group Inc UNH 245.00 245.70 8.55 237.15 3.31 %
VanEck Vectors Gold Miners ETF GDX 23.50 23.66 0.91 22.75 3.30 %
NRG Energy Inc NRG 34.50 34.65 1.25 33.40 3.29 %
ProShares UltraShort S&P500 (ETF) SDS 31.00 31.30 1.29 30.01 3.30 %
eBay Inc EBAY 39.00 39.68 1.92 37.76 3.28 %
Juniper Networks, Inc. JNPR 26.50 26.86 1.20 25.66 3.27 %
T. Rowe Price Group Inc TROW 107.00 107.40 3.80 103.60 3.28 %
Caesars Entertainment Corp CZR 9.50 9.95 0.75 9.20 3.26 %
Mastercard Inc MA 257.50 258.80 9.45 249.35 3.27 %
Yelp Inc YELP 32.00 32.91 1.92 30.99 3.26 %
Barrick Gold Corp (USA) GOLD 14.00 14.38 0.82 13.56 3.24 %
HCA Healthcare Inc HCA 129.00 129.06 4.10 124.96 3.23 %
Phillips 66 PSX 86.50 86.79 3.00 83.79 3.23 %
Goldman Sachs Group Inc GS 192.50 195.00 8.45 186.55 3.19 %
Cardinal Health Inc CAH 44.50 44.53 1.40 43.13 3.18 %
CVS Health Corp CVS 54.50 54.66 1.84 52.82 3.18 %
Energy Transfer LP ET 14.00 14.14 0.57 13.57 3.17 %
Fiat Chrysler Automobiles NV FCAU 13.00 13.50 0.90 12.60 3.17 %
Eli Lilly And Co LLY 114.00 114.64 4.15 110.49 3.18 %
NetApp Inc. NTAP 61.00 61.45 2.32 59.13 3.16 %
AutoZone, Inc. AZO 1,125.00 1,125.64 35.00 1,090.64 3.15 %
Boston Scientific Corporation BSX 40.50 40.95 1.68 39.27 3.13 %
Intuit Inc. INTU 257.50 258.36 8.70 249.66 3.14 %
Amgen, Inc. AMGN 180.00 181.66 7.10 174.56 3.12 %
CSX Corporation CSX 77.50 77.74 2.58 75.16 3.11 %
Illinois Tool Works Inc. ITW 149.00 149.20 4.70 144.50 3.11 %
Oracle Corporation ORCL 52.50 52.89 1.98 50.91 3.12 %
Cboe Global Markets Inc CBOE 106.00 106.42 3.60 102.82 3.09 %
FireEye Inc FEYE 14.50 14.64 0.58 14.06 3.09 %
Discover Financial Services DFS 77.50 77.84 2.65 75.19 3.07 %
Newmont Goldcorp Corp NEM 35.50 36.00 1.56 34.44 3.08 %
Apollo Global Management LLC APO 33.00 33.47 1.45 32.02 3.06 %
Cabot Oil & Gas Corporation COG 23.00 23.87 1.55 22.32 3.05 %
Dover Corp DOV 96.00 96.36 3.20 93.16 3.05 %
Sherwin-Williams Co SHW 462.50 464.68 15.90 448.78 3.06 %
Cummins Inc. CMI 165.00 166.84 6.70 160.14 3.03 %
Capital One Financial Corp. COF 91.00 91.30 2.98 88.32 3.03 %
Hershey Co HSY 138.00 138.24 4.30 133.94 3.03 %
Kraft Heinz Co KHC 30.00 30.27 1.15 29.12 3.02 %
Nutrien Ltd. NTR 54.00 54.16 1.75 52.41 3.02 %
Suncor Energy Inc. (USA) SU 31.00 31.16 1.07 30.09 3.02 %
Altaba Inc AABA 68.50 68.64 2.14 66.50 3.01 %
Automatic Data Processing ADP 167.50 168.22 5.60 162.62 3.00 %
Ford Motor Company F 10.00 10.11 0.40 9.71 2.99 %
American International Group Inc AIG 53.00 53.35 1.88 51.47 2.97 %
Kimberly Clark Corp KMB 136.00 136.08 4.00 132.08 2.97 %
Dollar Tree, Inc. DLTR 109.00 109.47 3.60 105.87 2.96 %
Fortive Corp FTV 78.00 78.37 2.61 75.76 2.96 %
Symantec Corporation SYMC 19.50 19.98 1.04 18.94 2.96 %
BlackRock, Inc. BLK 447.50 449.53 14.80 434.73 2.94 %
BP plc (ADR) BP 41.00 41.08 1.25 39.83 2.94 %
Endo International PLC ENDP 3.50 3.95 0.55 3.40 2.94 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.00 27.30 1.06 26.24 2.92 %
Lowe's Companies, Inc. LOW 99.00 99.29 3.10 96.19 2.92 %
United Technologies Corporation UTX 126.00 126.67 4.25 122.42 2.92 %
Citrix Systems, Inc. CTXS 97.50 97.70 2.95 94.75 2.90 %
iShares NASDAQ Biotechnology Index (ETF) IBB 107.00 107.49 3.50 103.99 2.89 %
Cameco Corp (USA) CCJ 10.00 10.42 0.70 9.72 2.88 %
ProShares VIX Mid-Term Futures ETF VIXM 21.50 21.75 0.85 20.90 2.87 %
ConocoPhillips COP 59.00 59.83 2.47 57.36 2.86 %
Williams Companies Inc WMB 27.00 27.24 0.99 26.25 2.86 %
Deere & Company DE 157.50 159.40 6.25 153.15 2.84 %
Target Corporation TGT 86.00 86.47 2.85 83.62 2.85 %
Equifax Inc. EFX 132.00 132.78 4.40 128.38 2.82 %
American Express Company AXP 123.00 123.45 3.80 119.65 2.80 %
Baxter International Inc BAX 80.50 80.54 2.24 78.30 2.81 %
Marriott International Inc MAR 134.00 134.96 4.60 130.36 2.79 %
PNC Financial Services Group Inc PNC 134.00 134.45 4.10 130.35 2.80 %
CME Group Inc CME 195.00 195.81 6.10 189.71 2.79 %
Philip Morris International Inc. PM 77.00 77.14 2.23 74.91 2.79 %
PPG Industries, Inc. PPG 114.00 114.70 3.80 110.90 2.80 %
Home Depot Inc HD 207.50 207.59 5.65 201.94 2.75 %
iShares Dow Jones US Home Const. (ETF) ITB 38.50 38.82 1.35 37.47 2.75 %
Synchrony Financial SYF 34.00 34.44 1.35 33.09 2.75 %
Zoetis Inc ZTS 113.00 113.38 3.40 109.98 2.75 %
Cisco Systems, Inc. CSCO 56.00 56.06 1.54 54.52 2.71 %
Ecolab Inc. ECL 187.50 189.03 6.50 182.53 2.72 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.50 41.60 1.20 40.40 2.72 %
AbbVie Inc ABBV 78.00 78.25 2.30 75.95 2.70 %
Accenture Plc ACN 182.50 184.49 6.80 177.69 2.71 %
General Dynamics Corporation GD 172.50 173.61 5.60 168.01 2.67 %
Clorox Co CLX 152.50 153.66 5.10 148.56 2.65 %
Comcast Corporation CMCSA 43.00 43.26 1.37 41.89 2.65 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 186.00 186.40 5.20 181.20 2.65 %
S&P Global Inc SPGI 225.00 226.28 7.10 219.18 2.66 %
Cognizant Technology Solutions Corp CTSH 63.50 63.72 1.85 61.87 2.63 %
Walt Disney Co DIS 139.00 139.25 3.80 135.45 2.62 %
Lockheed Martin Corporation LMT 352.50 353.38 9.90 343.48 2.63 %
Metlife Inc MET 48.50 48.72 1.46 47.26 2.62 %
Visa Inc V 167.50 169.32 6.10 163.22 2.62 %
Starbucks Corporation SBUX 82.00 82.92 3.00 79.92 2.60 %
Exxon Mobil Corporation XOM 75.50 75.75 2.17 73.58 2.61 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.50 43.65 1.25 42.40 2.59 %
Blackstone Group LP BX 43.00 43.35 1.43 41.92 2.58 %
Eaton Corporation PLC ETN 79.00 79.46 2.45 77.01 2.58 %
Yamana Gold Inc. (USA) AUY 2.00 2.21 0.26 1.95 2.56 %
Chevron Corporation CVX 122.00 122.96 4.00 118.96 2.56 %
Emerson Electric Co. EMR 63.00 63.98 2.55 61.43 2.56 %
Infinera Corp. INFN 3.00 3.27 0.35 2.92 2.56 %
Yum! Brands, Inc. YUM 108.00 108.71 3.40 105.31 2.55 %
Arconic Inc ARNC 23.50 23.53 0.61 22.92 2.53 %
AstraZeneca plc (ADR) AZN 40.50 40.95 1.45 39.50 2.53 %
Becton Dickinson and Co BDX 235.00 236.59 7.40 229.19 2.54 %
ONEOK, Inc. OKE 65.50 65.68 1.80 63.88 2.54 %
Plains All American Pipeline, L.P. PAA 23.50 23.67 0.75 22.92 2.53 %
SPDR KBW Regional Banking (ETF) KRE 52.50 52.76 1.55 51.21 2.52 %
Archer Daniels Midland Co ADM 41.00 41.20 1.20 40.00 2.50 %
Campbell Soup Company CPB 40.50 40.86 1.35 39.51 2.51 %
Merck & Co., Inc. MRK 84.00 84.49 2.52 81.97 2.48 %
SPDR S&P Metals and Mining (ETF) XME 27.00 27.26 0.91 26.35 2.47 %
iShares Russell 2000 Index (ETF) IWM 153.50 153.95 4.13 149.82 2.46 %
Abbott Laboratories ABT 83.00 83.42 2.40 81.02 2.44 %
American Tower Corp AMT 212.50 214.40 6.90 207.50 2.41 %
Bristol-Myers Squibb Co BMY 47.00 47.80 1.91 45.89 2.42 %
Costco Wholesale Corporation COST 262.50 262.80 6.50 256.30 2.42 %
Trinity Industries Inc TRN 19.00 19.85 1.30 18.55 2.43 %
iShares MSCI South Korea Index Fund(ETF) EWY 58.00 58.29 1.65 56.64 2.40 %
Honeywell International Inc. HON 175.00 175.79 4.90 170.89 2.41 %
Livevol Forward Russell 2000 Index RUT 1,550.00 1,551.19 37.70 1,513.49 2.41 %
JPMorgan Chase & Co. JPM 110.00 110.77 3.35 107.42 2.40 %
Global X FTSE Greece 20 ETF GREK 9.00 9.29 0.50 8.79 2.39 %
PepsiCo, Inc. PEP 132.00 132.12 3.20 128.92 2.39 %
Genuine Parts Company GPC 102.00 102.93 3.30 99.63 2.38 %
Pfizer Inc. PFE 43.00 43.08 1.08 42.00 2.38 %
Dollar General Corp. DG 137.00 137.04 3.20 133.84 2.36 %
UltraShort Lehman 20+ Trsy ProShares TBT 29.00 29.29 0.96 28.33 2.36 %
Anadarko Petroleum Corporation APC 69.50 69.96 2.05 67.91 2.34 %
Colgate-Palmolive Company CL 72.50 72.90 2.06 70.84 2.34 %
Hartford Financial Services Group Inc HIG 54.50 54.98 1.73 53.25 2.35 %
HP Inc HPQ 20.00 20.53 0.99 19.54 2.35 %
iShares Silver Trust (ETF) SLV 14.00 14.06 0.38 13.68 2.34 %
U.S. Bancorp USB 52.00 52.19 1.36 50.83 2.30 %
Technology Select Sector SPDR Fund XLK 77.50 77.51 1.75 75.76 2.30 %
Weyerhaeuser Co WY 25.50 25.98 1.05 24.93 2.29 %
Vanguard Emerging Markets Stock Index Fd VWO 41.50 41.59 1.00 40.59 2.24 %
Hormel Foods Corp HRL 40.50 40.87 1.25 39.62 2.22 %
Procter & Gamble Co PG 109.00 109.61 2.96 106.65 2.20 %
United States Natural Gas Fund, LP UNG 19.50 19.87 0.79 19.08 2.20 %
Consolidated Edison, Inc. ED 88.00 88.07 1.95 86.12 2.18 %
iShares MSCI Emerging Markets Indx (ETF) EEM 41.50 41.95 1.33 40.62 2.17 %
Mcdonald's Corp MCD 202.50 204.51 6.30 198.21 2.16 %
Royal Dutch Shell plc (ADR) A 63.50 63.90 1.75 62.15 2.17 %
Verizon Communications Inc. VZ 57.00 57.35 1.55 55.80 2.15 %
SPDR S&P Homebuilders (ETF) XHB 41.00 41.38 1.24 40.14 2.14 %
Industrial Select Sector SPDR Fund XLI 76.50 76.60 1.70 74.90 2.14 %
WisdomTree India Earnings EPI 25.50 25.77 0.80 24.97 2.12 %
GlaxoSmithKline plc (ADR) GSK 40.00 40.23 1.05 39.18 2.09 %
Standard & Poors 500 Index SPX 2,915.00 2,917.75 61.40 2,856.35 2.05 %
Berkshire Hathaway Inc. class B B 205.00 206.01 5.10 200.91 2.04 %
Direxion Daily Financial Bear 3X Shares FAZ 7.50 7.85 0.50 7.35 2.04 %
MannKind Corporation MNKD 1.00 1.22 0.24 0.98 2.04 %
Sirius XM Holdings Inc SIRI 5.50 5.71 0.32 5.39 2.04 %
Southwestern Energy Company SWN 3.00 3.33 0.39 2.94 2.04 %
Walmart Inc WMT 109.00 109.67 2.85 106.82 2.04 %
Energy Select Sector SPDR (ETF) XLE 62.00 62.39 1.63 60.76 2.04 %
SYSCO Corporation SYY 71.50 71.68 1.60 70.08 2.03 %
Kinder Morgan Inc KMI 20.50 20.80 0.70 20.10 1.99 %
The Coca-Cola Co KO 50.00 50.65 1.63 49.02 2.00 %
S&P 500 Mini-SPX Options Index XSP 291.00 291.78 6.47 285.31 1.99 %
AFLAC Incorporated AFL 54.50 54.93 1.49 53.44 1.98 %
iShares MSCI India ETF INDA 34.50 35.00 1.15 33.85 1.92 %
SPDR Dow Jones Industrial Average ETF DIA 265.00 265.21 5.10 260.11 1.88 %
iShares S&P 500 Index (ETF) IVV 292.00 292.50 5.90 286.60 1.88 %
Medtronic PLC MDT 97.50 97.98 2.27 95.71 1.87 %
Consumer Discretionary SPDR (ETF) XLY 119.00 119.42 2.59 116.83 1.86 %
SPDR S&P 500 ETF Trust SPY 292.00 292.29 5.55 286.74 1.83 %
HSBC Holdings plc (ADR) HSBC 41.00 41.25 0.98 40.27 1.81 %
S&P 100 Index RTH OEX 1,280.00 1,289.69 32.50 1,257.19 1.81 %
Market Vectors Russia ETF RSX 23.00 23.25 0.66 22.59 1.81 %
Raytheon Company RTN 177.50 180.00 5.65 174.35 1.81 %
Materials Select Sector SPDR XLB 57.50 57.77 1.29 56.48 1.81 %
Akorn, Inc. AKRX 4.00 4.48 0.55 3.93 1.78 %
Celgene Corporation CELG 97.00 97.15 1.85 95.30 1.78 %
iShares US Real Estate ETF IYR 89.50 89.86 1.93 87.93 1.79 %
SPDR S&P MidCap 400 ETF MDY 350.00 350.93 7.10 343.83 1.79 %
Southern Co SO 55.00 55.27 1.24 54.03 1.80 %
SPDR S&P Retail (ETF) XRT 42.00 42.40 1.13 41.27 1.77 %
S&P 100 Index (European Style) XEO 1,280.00 1,289.69 31.50 1,258.19 1.73 %
AT&T Inc. T 32.00 32.44 0.98 31.46 1.72 %
SPDR Gold Trust (ETF) GLD 127.00 127.04 2.17 124.87 1.71 %
iShares MSCI Italy Index (ETF) EWI 26.50 26.96 0.90 26.06 1.69 %
Alerian MLP AMLP 9.50 9.70 0.35 9.35 1.66 %
Johnson Controls International PLC JCI 39.00 39.67 1.31 38.36 1.67 %
iShares MSCI EAFE Index Fund (ETF) EFA 64.50 64.66 1.15 63.51 1.56 %
Health Care SPDR (ETF) XLV 92.00 92.44 1.85 90.59 1.56 %
Johnson & Johnson JNJ 140.00 140.25 2.37 137.88 1.54 %
iShares MSCI Germany Index Fund (ETF) EWG 27.00 27.41 0.80 26.61 1.47 %
LyondellBasell Industries NV LYB 86.50 86.56 1.30 85.26 1.45 %
WisdomTree Japan Total Dividend DXJ 48.50 48.76 0.93 47.83 1.41 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 132.00 132.34 2.15 130.19 1.39 %
Mondelez International Inc MDLZ 54.00 54.58 1.29 53.29 1.33 %
T-Mobile Us Inc TMUS 76.50 76.51 1.00 75.51 1.31 %
iShares MSCI Japan ETF EWJ 53.50 54.00 1.18 52.82 1.29 %
Enterprise Products Partners L.P. EPD 28.00 28.65 1.00 27.65 1.27 %
Utilities SPDR (ETF) XLU 60.00 60.39 1.10 59.29 1.20 %
Consumer Staples Select Sect. SPDR (ETF) XLP 58.50 58.60 0.68 57.92 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.