In the Money Covered Calls for 08/23/2019 - 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
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 73.00 73.20 9.25 63.95 14.15 %
Mallinckrodt PLC MNK 7.50 7.55 0.95 6.60 13.64 %
Stamps.com Inc. STMP 47.50 47.60 5.60 42.00 13.10 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 19.50 19.99 2.55 17.44 11.81 %
Overstock.com Inc OSTK 18.50 18.94 2.35 16.59 11.51 %
Puma Biotechnology Inc PBYI 10.00 10.48 1.50 8.98 11.36 %
MannKind Corporation MNKD 1.00 1.03 0.13 0.90 11.11 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 31.50 32.00 3.65 28.35 11.11 %
Roku Inc ROKU 109.00 109.33 10.85 98.48 10.68 %
PG&E Corporation PCG 18.00 18.42 2.15 16.27 10.63 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 26.50 26.65 2.57 24.08 10.05 %
Direxion Daily Brazil Bull 3X Shares BRZU 37.50 37.88 3.70 34.18 9.71 %
Direxion Daily Gold Miners Bear 3X Shares DUST 9.00 9.26 1.05 8.21 9.62 %
Applied Optoelectronics Inc AAOI 9.50 9.69 1.02 8.67 9.57 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 46.00 46.08 4.10 41.98 9.58 %
Fossil Group Inc FOSL 11.00 11.04 1.00 10.04 9.56 %
Whiting Petroleum Corp WLL 15.00 15.06 1.31 13.75 9.09 %
Endo International PLC ENDP 3.50 3.51 0.30 3.21 9.03 %
Weight Watchers International, Inc. WW 23.50 23.96 2.40 21.56 9.00 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 8.00 8.10 0.75 7.35 8.84 %
Tenet Healthcare Corp THC 18.50 18.54 1.50 17.04 8.57 %
Yeti Holdings Inc YETI 32.00 32.03 2.55 29.48 8.55 %
Trade Desk Inc TTD 242.50 244.24 20.70 223.54 8.48 %
Tandem Diabetes Care Inc TNDM 62.50 62.83 5.20 57.63 8.45 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 19.00 19.36 1.80 17.56 8.20 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 23.00 23.31 2.00 21.31 7.93 %
Advanced Micro Devices, Inc. AMD 33.50 33.58 2.51 31.07 7.82 %
Opko Health Inc. OPK 2.00 2.10 0.25 1.85 7.82 %
SunPower Corporation SPWR 11.00 11.03 0.81 10.22 7.63 %
Canopy Growth Corporation CGC 36.50 36.59 2.67 33.92 7.61 %
GrubHub Inc GRUB 74.50 74.74 5.50 69.24 7.60 %
Zillow Group, Inc. Class C Z 48.00 48.11 3.50 44.61 7.60 %
Tilray Inc TLRY 44.00 44.25 3.35 40.90 7.58 %
Community Health Systems CYH 2.00 2.11 0.25 1.86 7.53 %
J C Penney Company Inc JCP 1.00 1.13 0.20 0.93 7.53 %
New Age Beverages Corp NBEV 4.00 4.07 0.35 3.72 7.53 %
ProShares UltraShort DJUBS Crude Oil SCO 17.50 17.63 1.35 16.28 7.49 %
Wayfair Inc W 150.00 152.22 12.50 139.72 7.36 %
HUYA Inc - ADR HUYA 22.50 22.86 1.90 20.96 7.35 %
Snap Inc SNAP 14.50 14.93 1.41 13.52 7.29 %
Stratasys Ltd SSYS 29.50 29.51 2.00 27.51 7.23 %
Skechers USA Inc SKX 34.00 34.41 2.70 31.71 7.22 %
ProShares VIX Short-Term Futures ETF VIXY 19.00 19.17 1.45 17.72 7.22 %
Mylan NV MYL 17.50 17.91 1.58 16.33 7.16 %
Ultra DJ-AIG Crude Oil ProShares UCO 18.00 18.31 1.51 16.80 7.14 %
iRobot Corporation IRBT 93.50 93.58 6.30 87.28 7.13 %
Amarin Corporation plc (ADR) AMRN 21.00 21.08 1.47 19.61 7.09 %
Universal Display Corporation OLED 202.50 203.00 13.60 189.40 6.92 %
Editas Medicine Inc EDIT 24.00 24.05 1.60 22.45 6.90 %
IQIYI Inc IQ 18.50 18.66 1.36 17.30 6.91 %
Sarepta Therapeutics Inc SRPT 152.50 154.00 11.30 142.70 6.87 %
Range Resources Corp. RRC 5.00 5.23 0.55 4.68 6.84 %
Vipshop Holdings Ltd - ADR VIPS 7.50 7.67 0.65 7.02 6.84 %
Crispr Therapeutics AG CRSP 49.00 49.17 3.30 45.87 6.82 %
Intercept Pharmaceuticals Inc ICPT 69.50 69.67 4.60 65.07 6.81 %
Luckin Coffee Inc - ADR LK 19.00 19.50 1.70 17.80 6.74 %
Twilio Inc TWLO 145.00 145.88 10.05 135.83 6.75 %
Canada Goose Holdings inc. GOOS 43.00 43.50 3.20 40.30 6.70 %
Tesla Inc TSLA 252.50 254.83 18.10 236.73 6.66 %
Lumber Liquidators Holdings Inc LL 11.50 11.90 1.10 10.80 6.48 %
Twitter Inc TWTR 37.50 37.71 2.49 35.22 6.48 %
Akorn, Inc. AKRX 4.00 4.11 0.35 3.76 6.38 %
Nabors Industries Ltd. NBR 2.00 2.20 0.32 1.88 6.38 %
Nutanix Inc NTNX 24.50 24.78 1.75 23.03 6.38 %
Sprint Corp S 7.00 7.09 0.51 6.58 6.38 %
Lumentum Holdings Inc LITE 54.50 54.84 3.60 51.24 6.36 %
Momo Inc (ADR) MOMO 32.00 32.28 2.20 30.08 6.37 %
Mongodb Inc MDB 160.00 160.87 10.40 150.47 6.33 %
Shopify Inc (US) SHOP 325.00 325.19 19.50 305.69 6.32 %
Chemours Co CC 19.00 19.43 1.55 17.88 6.26 %
Capri Holdings Ltd CPRI 36.50 36.61 2.25 34.36 6.23 %
Pinterest Inc PINS 25.50 25.92 1.90 24.02 6.16 %
ProShares UltraPro QQQ TQQQ 67.00 67.06 3.95 63.11 6.16 %
Canadian Solar Inc. CSIQ 20.50 20.62 1.30 19.32 6.11 %
SeaWorld Entertainment Inc SEAS 33.00 33.41 2.30 31.11 6.08 %
Gulfport Energy Corporation GPOR 3.50 3.70 0.40 3.30 6.06 %
Western Digital Corp WDC 51.00 51.49 3.40 48.09 6.05 %
Foot Locker, Inc. FL 41.50 41.84 2.70 39.14 6.03 %
Atlassian Corporation PLC TEAM 136.00 136.37 8.10 128.27 6.03 %
Childrens Place Inc PLCE 99.00 99.11 5.70 93.41 5.98 %
PTC Therapeutics, Inc. PTCT 42.50 42.80 2.70 40.10 5.99 %
Direxion Energy Bull 3X Shares ERX 18.50 18.71 1.25 17.46 5.96 %
Tripadvisor Inc TRIP 45.50 45.60 2.65 42.95 5.94 %
LYFT Inc LYFT 65.00 65.17 3.80 61.37 5.91 %
Gap Inc GPS 18.50 18.74 1.27 17.47 5.90 %
DISH Network Corp DISH 40.50 40.85 2.60 38.25 5.88 %
Align Technology, Inc. ALGN 282.50 283.96 17.10 266.86 5.86 %
Fluor Corporation (NEW) FLR 32.00 32.13 1.90 30.23 5.86 %
YY Inc (ADR) YY 66.00 66.45 4.10 62.35 5.85 %
Cree, Inc. CREE 58.00 58.22 3.40 54.82 5.80 %
Hertz Global Holdings Inc HTZ 14.50 14.86 1.15 13.71 5.76 %
Weibo Corp (ADR) WB 40.50 40.90 2.60 38.30 5.74 %
Arista Networks Inc ANET 275.00 277.32 17.10 260.22 5.68 %
EXACT Sciences Corporation EXAS 116.00 116.37 6.60 109.77 5.68 %
United States Steel Corporation X 14.50 14.93 1.21 13.72 5.69 %
Stitch Fix Inc SFIX 28.50 28.62 1.65 26.97 5.65 %
Yelp Inc YELP 34.00 34.90 2.72 32.18 5.66 %
Arena Pharmaceuticals, Inc. ARNA 61.00 61.40 3.65 57.75 5.63 %
Chesapeake Energy Corporation CHK 1.50 1.70 0.28 1.42 5.63 %
Dillard's, Inc. DDS 64.00 64.30 3.70 60.60 5.61 %
Continental Resources, Inc. CLR 36.00 36.20 2.10 34.10 5.57 %
Dropbox Inc DBX 25.00 25.04 1.35 23.69 5.53 %
L Brands Inc LB 26.00 26.39 1.75 24.64 5.52 %
Rite Aid Corporation RAD 7.50 7.78 0.67 7.11 5.49 %
Under Armour Inc UAA 26.50 26.92 1.80 25.12 5.49 %
Cronos Group Inc. CRON 14.50 14.99 1.24 13.75 5.45 %
Flex Ltd FLEX 9.50 9.74 0.73 9.01 5.44 %
Herbalife Nutrition Ltd HLF 40.50 40.51 2.10 38.41 5.44 %
Zscaler Inc ZS 81.50 82.00 4.70 77.30 5.43 %
Shake Shack Inc SHAK 73.50 73.92 4.20 69.72 5.42 %
ACADIA Pharmaceuticals Inc. ACAD 25.00 25.57 1.85 23.72 5.40 %
Papa John's Int'l, Inc. PZZA 45.00 45.17 2.45 42.72 5.34 %
Cyberark Software Ltd CYBR 140.00 140.82 7.90 132.92 5.33 %
Direxion Small Cap Bull 3X Shares TNA 60.00 60.43 3.45 56.98 5.30 %
Uber Technologies Inc UBER 43.50 43.61 2.30 41.31 5.30 %
Bed Bath & Beyond Inc. BBBY 10.00 10.09 0.59 9.50 5.26 %
Infinera Corp. INFN 3.00 3.20 0.35 2.85 5.26 %
Tata Motors Limited (ADR) TTM 12.00 12.05 0.65 11.40 5.26 %
Nektar Therapeutics NKTR 31.50 31.98 2.05 29.93 5.25 %
Spotify Technology SA SPOT 148.00 148.04 7.40 140.64 5.23 %
Under Armour, Inc. UA 23.50 23.83 1.50 22.33 5.24 %
Amicus Therapeutics, Inc. FOLD 12.50 12.68 0.80 11.88 5.22 %
Square Inc SQ 80.50 80.90 4.40 76.50 5.23 %
Ionis Pharmaceuticals Inc IONS 67.00 67.39 3.70 63.69 5.20 %
Freeport-McMoRan Inc FCX 11.00 11.05 0.59 10.46 5.16 %
First Majestic Silver Corp. AG 9.00 9.31 0.75 8.56 5.14 %
Immunomedics, Inc. IMMU 14.50 14.99 1.20 13.79 5.15 %
Netflix, Inc. NFLX 362.50 362.65 17.90 344.75 5.15 %
Mattel Inc MAT 11.50 11.79 0.85 10.94 5.12 %
RH RH 124.00 124.47 6.50 117.97 5.11 %
JD.Com Inc(ADR) JD 30.50 30.70 1.68 29.02 5.10 %
Seagate Technology PLC STX 47.00 47.01 2.29 44.72 5.10 %
Alcoa Corp AA 23.00 23.14 1.25 21.89 5.07 %
Beyond Meat Inc BYND 167.50 169.64 10.20 159.44 5.06 %
Trinity Industries Inc TRN 19.50 19.51 0.95 18.56 5.06 %
United Rentals, Inc. URI 131.00 131.49 6.80 124.69 5.06 %
Rent-A-Center Inc RCII 26.00 26.46 1.70 24.76 5.01 %
Electronic Arts Inc. EA 89.50 89.70 4.45 85.25 4.99 %
Okta Inc OKTA 137.00 138.00 7.50 130.50 4.98 %
SAGE Therapeutics Inc SAGE 180.00 181.67 10.20 171.47 4.97 %
Micron Technology, Inc. MU 43.00 43.38 2.41 40.97 4.95 %
Direxion Daily Small Cap Bear 3X Shares TZA 46.50 46.83 2.52 44.31 4.94 %
AMC Entertainment Holdings Inc AMC 9.50 9.80 0.75 9.05 4.91 %
NVIDIA Corporation NVDA 167.50 169.69 10.05 159.64 4.92 %
Bausch Health Companies Inc BHC 22.50 22.91 1.46 21.45 4.90 %
Cirrus Logic, Inc. CRUS 43.50 43.92 2.45 41.47 4.90 %
Xilinx, Inc. XLNX 120.00 120.91 6.50 114.41 4.89 %
Nordstrom, Inc. JWN 29.50 29.78 1.65 28.13 4.87 %
Tapestry Inc TPR 30.00 30.26 1.65 28.61 4.86 %
APHRIA INC APHA 6.50 6.55 0.35 6.20 4.84 %
ServiceNow Inc NOW 295.00 296.52 15.10 281.42 4.83 %
Activision Blizzard, Inc. ATVI 46.50 46.67 2.30 44.37 4.80 %
NXP Semiconductors NV NXPI 96.00 96.40 4.80 91.60 4.80 %
Macy's Inc M 21.00 21.50 1.46 20.04 4.79 %
Synaptics, Incorporated SYNA 31.00 31.35 1.75 29.60 4.73 %
Take-Two Interactive Software Inc TTWO 117.00 117.61 5.90 111.71 4.74 %
Urban Outfitters, Inc. URBN 23.00 23.26 1.30 21.96 4.74 %
First Solar, Inc. FSLR 64.50 64.79 3.20 61.59 4.72 %
Cleveland-Cliffs Inc CLF 10.50 10.99 0.96 10.03 4.69 %
Devon Energy Corp DVN 25.50 25.93 1.56 24.37 4.66 %
Alexion Pharmaceuticals, Inc. ALXN 123.00 123.41 5.80 117.61 4.58 %
NetEase Inc (ADR) NTES 252.50 252.73 11.30 241.43 4.59 %
Yandex NV YNDX 39.50 39.57 1.80 37.77 4.58 %
Pioneer Natural Resources PXD 136.00 136.34 6.20 130.14 4.50 %
Hess Corp. HES 59.50 59.65 2.70 56.95 4.48 %
Kohl's Corporation KSS 48.50 48.62 2.20 46.42 4.48 %
Chipotle Mexican Grill, Inc. CMG 750.00 752.24 34.20 718.04 4.45 %
Market Vectors Junior Gold Miners ETF GDXJ 37.50 37.67 1.77 35.90 4.46 %
Wynn Resorts, Limited WYNN 135.00 135.90 6.65 129.25 4.45 %
Skyworks Solutions Inc SWKS 80.00 80.10 3.50 76.60 4.44 %
Regeneron Pharmaceuticals Inc REGN 297.50 299.26 14.30 284.96 4.40 %
GoPro Inc GPRO 5.00 5.32 0.53 4.79 4.38 %
Transocean LTD RIG 5.50 5.82 0.55 5.27 4.36 %
Splunk Inc SPLK 138.00 138.62 6.40 132.22 4.37 %
Baidu Inc (ADR) BIDU 113.00 113.58 5.30 108.28 4.36 %
Five Below Inc FIVE 123.00 123.19 5.30 117.89 4.33 %
American Outdoor Brands Corp AOBC 9.50 9.51 0.40 9.11 4.28 %
Lam Research Corporation LRCX 190.00 191.74 9.55 182.19 4.29 %
American Airlines Group Inc AAL 33.00 33.25 1.60 31.65 4.27 %
Cameco Corp (USA) CCJ 10.00 10.09 0.50 9.59 4.28 %
Ralph Lauren Corp RL 110.00 110.80 5.30 105.50 4.27 %
Symantec Corporation SYMC 22.50 22.67 1.09 21.58 4.26 %
Cardinal Health Inc CAH 45.00 45.07 1.90 43.17 4.24 %
NetApp Inc. NTAP 59.00 59.32 2.72 56.60 4.24 %
Whirlpool Corporation WHR 149.00 149.21 6.25 142.96 4.22 %
ArcelorMittal SA (ADR) MT 16.50 16.89 1.05 15.84 4.20 %
National-Oilwell Varco, Inc. NOV 20.50 20.79 1.11 19.68 4.19 %
ProShares Trust UPRO 56.50 56.63 2.40 54.23 4.19 %
Applied Materials, Inc. AMAT 46.00 46.22 2.05 44.17 4.14 %
Perrigo Company PLC PRGO 50.00 50.36 2.35 48.01 4.14 %
Halliburton Company HAL 21.50 21.77 1.12 20.65 4.12 %
Monster Beverage Corp MNST 65.50 65.72 2.80 62.92 4.10 %
Facebook Inc FB 200.00 201.82 9.65 192.17 4.07 %
VMware, Inc. VMW 172.50 174.04 8.30 165.74 4.08 %
Ambarella Inc AMBA 46.50 46.89 2.20 44.69 4.05 %
Teck Resources Ltd (USA) TECK 22.00 22.23 1.08 21.15 4.04 %
EOG Resources Inc EOG 85.00 85.16 3.45 81.71 4.03 %
FireEye Inc FEYE 15.00 15.46 1.04 14.42 4.02 %
QUALCOMM, Inc. QCOM 75.00 75.75 3.65 72.10 4.02 %
Viacom, Inc. VIAB 31.00 31.05 1.25 29.80 4.03 %
HollyFrontier Corp HFC 47.50 47.57 1.90 45.67 4.01 %
Marathon Oil Corporation MRO 13.00 13.22 0.72 12.50 4.00 %
Sony Corp (ADR) SNE 54.00 54.37 2.45 51.92 4.01 %
Ctrip.Com International Ltd (ADR) CTRP 37.50 37.62 1.55 36.07 3.96 %
Navistar International Corp NAV 31.00 31.42 1.60 29.82 3.96 %
Microchip Technology Inc. MCHP 90.50 90.77 3.70 87.07 3.94 %
Harley-Davidson Inc HOG 35.50 35.86 1.70 34.16 3.92 %
Signet Jewelers Ltd. SIG 18.00 18.37 1.05 17.32 3.93 %
AK Steel Holding Corporation AKS 2.00 2.29 0.36 1.93 3.90 %
CF Industries Holdings, Inc. CF 47.00 47.42 2.18 45.24 3.89 %
eBay Inc EBAY 39.00 39.02 1.48 37.54 3.89 %
Kinross Gold Corporation (USA) KGC 4.00 4.15 0.30 3.85 3.90 %
Centurylink Inc CTL 11.50 11.78 0.71 11.07 3.88 %
Marvell Technology Group Ltd. MRVL 26.00 26.10 1.07 25.03 3.88 %
Tractor Supply Company TSCO 111.00 111.16 4.30 106.86 3.87 %
Akamai Technologies, Inc. AKAM 83.50 83.85 3.45 80.40 3.86 %
Wheaton Precious Metals Corp WPM 26.00 26.27 1.23 25.04 3.83 %
Abercrombie & Fitch Co. ANF 18.50 18.52 0.70 17.82 3.82 %
Workday Inc WDAY 217.50 218.01 8.50 209.51 3.81 %
Marathon Petroleum Corp MPC 54.00 54.32 2.29 52.03 3.79 %
Direxion Daily Financial Bull 3X Shares FAS 77.00 77.35 3.15 74.20 3.77 %
Fiat Chrysler Automobiles NV FCAU 13.50 13.61 0.60 13.01 3.77 %
Fitbit Inc FIT 4.00 4.38 0.53 3.85 3.76 %
VanEck Vectors Gold Miners ETF GDX 27.00 27.09 1.06 26.03 3.73 %
W W Grainger Inc GWW 267.50 269.18 11.30 257.88 3.73 %
Las Vegas Sands Corp. LVS 64.00 64.19 2.49 61.70 3.73 %
McKesson Corporation MCK 138.00 138.64 5.60 133.04 3.73 %
Alibaba Group Holding Ltd BABA 172.50 174.75 8.40 166.35 3.70 %
BlackBerry Ltd BB 7.00 7.10 0.35 6.75 3.70 %
Illumina, Inc. ILMN 300.00 302.88 13.60 289.28 3.71 %
Mosaic Co MOS 23.50 23.85 1.19 22.66 3.71 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 16.00 16.15 0.72 15.43 3.69 %
Schlumberger Limited. SLB 38.50 38.63 1.50 37.13 3.69 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 24.50 24.62 0.99 23.63 3.68 %
Olin Corporation OLN 21.00 21.31 1.05 20.26 3.65 %
Humana Inc HUM 280.00 282.07 11.90 270.17 3.64 %
AmerisourceBergen Corp. ABC 85.00 85.45 3.40 82.05 3.60 %
Apache Corporation APA 24.00 24.47 1.30 23.17 3.58 %
D. R. Horton Inc DHI 45.00 45.20 1.76 43.44 3.59 %
F5 Networks, Inc. FFIV 144.00 144.92 5.90 139.02 3.58 %
Intuitive Surgical, Inc. ISRG 522.50 523.49 19.10 504.38 3.59 %
Ciena Corporation CIEN 44.00 44.10 1.61 42.49 3.55 %
Royal Caribbean Cruises Ltd RCL 111.00 111.70 4.50 107.20 3.54 %
Vertex Pharmaceuticals Incorporated VRTX 175.00 177.03 8.00 169.03 3.53 %
Expedia Group Inc EXPE 135.00 135.12 4.70 130.42 3.51 %
Direxion Daily Financial Bear 3X Shares FAZ 36.50 36.64 1.37 35.27 3.49 %
Kraft Heinz Co KHC 30.00 30.44 1.45 28.99 3.48 %
Booking Holdings Inc BKNG 1,865.00 1,866.69 64.10 1,802.59 3.46 %
E*TRADE Financial Corp ETFC 45.50 45.72 1.74 43.98 3.46 %
MGM Resorts International MGM 28.50 28.85 1.30 27.55 3.45 %
Zynga Inc ZNGA 6.00 6.23 0.43 5.80 3.45 %
Broadcom Inc AVGO 285.00 285.14 9.60 275.54 3.43 %
Amazon.com, Inc. AMZN 1,990.00 1,992.03 67.75 1,924.28 3.42 %
Biogen Inc BIIB 227.50 229.39 9.40 219.99 3.41 %
DuPont de Nemours Inc DD 71.00 71.30 2.65 68.65 3.42 %
ProShares Short VIX Short-Term Futures ETF SVXY 56.50 56.72 2.09 54.63 3.42 %
Target Corporation TGT 87.50 87.85 3.25 84.60 3.43 %
3D Systems Corporation DDD 8.50 8.94 0.72 8.22 3.41 %
Tyson Foods, Inc. TSN 79.00 79.14 2.75 76.39 3.41 %
Lululemon Athletica inc. LULU 190.00 190.37 6.60 183.77 3.39 %
Molson Coors Brewing Co TAP 54.00 54.28 2.05 52.23 3.39 %
Occidental Petroleum Corporation OXY 51.00 51.19 1.85 49.34 3.36 %
Hasbro, Inc. HAS 108.00 108.60 4.10 104.50 3.35 %
Newmont Goldcorp Corp NEM 39.00 39.06 1.32 37.74 3.34 %
Norfolk Southern Corp. NSC 190.00 191.07 7.20 183.87 3.33 %
Dave & Buster's Entertainment Inc PLAY 40.50 40.89 1.70 39.19 3.34 %
VF Corp VFC 86.00 86.43 3.20 83.23 3.33 %
Cigna Corp CI 177.50 178.44 6.60 171.84 3.29 %
SPDR S&P Biotech (ETF) XBI 85.50 85.52 2.73 82.79 3.27 %
salesforce.com, inc. CRM 157.50 158.24 5.70 152.54 3.25 %
Deere & Company DE 162.50 163.09 5.70 157.39 3.25 %
Edwards Lifesciences Corp EW 187.50 189.69 8.10 181.59 3.25 %
Ferrari NV RACE 167.50 168.73 6.50 162.23 3.25 %
AbbVie Inc ABBV 68.00 68.32 2.44 65.88 3.22 %
FedEx Corporation FDX 165.00 165.05 5.20 159.85 3.22 %
Intel Corporation INTC 49.00 49.39 1.91 47.48 3.20 %
Dow Inc DOW 51.50 51.61 1.70 49.91 3.19 %
Garmin Ltd. GRMN 81.00 81.13 2.63 78.50 3.18 %
Juniper Networks, Inc. JNPR 26.50 27.00 1.32 25.68 3.19 %
Cheniere Energy, Inc. LNG 66.00 66.15 2.19 63.96 3.19 %
Bristol-Myers Squibb Co BMY 44.00 44.12 1.47 42.65 3.17 %
Cal-Maine Foods Inc CALM 39.00 39.35 1.55 37.80 3.17 %
YPF SA (ADR) YPF 17.50 17.96 1.00 16.96 3.18 %
Stanley Black & Decker, Inc. SWK 142.00 142.84 5.20 137.64 3.17 %
American Eagle Outfitters AEO 18.00 18.10 0.65 17.45 3.15 %
Corning Incorporated GLW 32.50 32.95 1.44 31.51 3.14 %
Global X FTSE Greece 20 ETF GREK 9.50 9.51 0.30 9.21 3.15 %
Paypal Holdings Inc PYPL 118.00 118.80 4.40 114.40 3.15 %
Texas Instruments Incorporated TXN 117.00 117.17 3.75 113.42 3.16 %
Nutrien Ltd. NTR 51.00 51.05 1.60 49.45 3.13 %
iShares MSCI Brazil Index (ETF) EWZ 45.50 45.95 1.82 44.13 3.10 %
Cabot Oil & Gas Corporation COG 22.00 22.39 1.05 21.34 3.09 %
General Motors Company GM 39.00 39.17 1.34 37.83 3.09 %
Cognizant Technology Solutions Corp CTSH 65.00 65.26 2.20 63.06 3.08 %
United Parcel Service, Inc. UPS 102.00 102.20 3.25 98.95 3.08 %
Apple Inc. AAPL 202.50 203.28 6.80 196.48 3.06 %
Gilead Sciences, Inc. GILD 66.50 66.90 2.38 64.52 3.07 %
Capital One Financial Corp. COF 88.00 88.20 2.81 85.39 3.06 %
Cisco Systems, Inc. CSCO 57.00 57.19 1.88 55.31 3.06 %
CVS Health Corp CVS 56.00 56.23 1.89 54.34 3.05 %
Google Inc. GOOG 1,145.00 1,146.49 35.50 1,110.99 3.06 %
Alphabet Inc GOOGL 1,145.00 1,146.91 35.80 1,111.11 3.05 %
HP Inc HPQ 21.00 21.19 0.81 20.38 3.04 %
Southwest Airlines Co LUV 52.00 52.31 1.85 50.46 3.05 %
United States Oil Fund LP (ETF) USO 11.50 11.76 0.60 11.16 3.05 %
ProShares VIX Mid-Term Futures ETF VIXM 21.00 21.23 0.85 20.38 3.04 %
KeyCorp KEY 17.00 17.11 0.61 16.50 3.03 %
CarMax, Inc KMX 85.00 85.15 2.65 82.50 3.03 %
Kansas City Southern KSU 116.00 116.79 4.20 112.59 3.03 %
Boston Scientific Corporation BSX 42.00 42.24 1.47 40.77 3.02 %
Nucor Corporation NUE 54.50 54.72 1.81 52.91 3.01 %
Toll Brothers Inc TOL 36.00 36.45 1.50 34.95 3.00 %
CBS Corporation CBS 52.00 52.42 1.93 50.49 2.99 %
Analog Devices, Inc. ADI 113.00 113.93 4.20 109.73 2.98 %
HCA Healthcare Inc HCA 139.00 139.98 5.00 134.98 2.98 %
LyondellBasell Industries NV LYB 85.50 85.73 2.70 83.03 2.97 %
Microsoft Corporation MSFT 136.00 136.22 4.15 132.07 2.98 %
Market Vectors Oil Services ETF OIH 13.50 13.96 0.85 13.11 2.97 %
Marriott International Inc MAR 141.00 141.24 4.30 136.94 2.96 %
Palo Alto Networks Inc PANW 222.50 223.58 7.50 216.08 2.97 %
Vale SA (ADR) VALE 13.50 13.94 0.83 13.11 2.97 %
PulteGroup, Inc. PHM 33.00 33.48 1.43 32.05 2.96 %
Autodesk, Inc. ADSK 170.00 171.63 6.50 165.13 2.95 %
Illinois Tool Works Inc. ITW 150.00 150.30 4.60 145.70 2.95 %
Burlington Stores Inc BURL 177.50 178.63 6.20 172.43 2.94 %
International Paper Co IP 42.00 42.26 1.46 40.80 2.94 %
Lowe's Companies, Inc. LOW 104.00 104.93 3.90 101.03 2.94 %
Anthem Inc ANTM 302.50 304.69 10.80 293.89 2.93 %
Best Buy Co Inc BBY 74.00 74.22 2.32 71.90 2.92 %
Anheuser Busch Inbev NV (ADR) BUD 88.00 88.41 2.91 85.50 2.92 %
Tableau Software Inc DATA 172.50 174.21 6.60 167.61 2.92 %
Tiffany & Co. TIF 93.00 93.25 2.89 90.36 2.92 %
Sherwin-Williams Co SHW 455.00 456.85 14.70 442.15 2.91 %
Ulta Beauty Inc ULTA 365.00 366.31 11.60 354.71 2.90 %
Yamana Gold Inc. (USA) AUY 2.50 2.74 0.31 2.43 2.88 %
ProShares Ultra S&P500 (ETF) SSO 129.50 129.73 3.85 125.88 2.88 %
Valero Energy Corporation VLO 83.00 83.26 2.58 80.68 2.88 %
Arconic Inc ARNC 25.00 25.29 0.98 24.31 2.84 %
Caterpillar Inc. CAT 135.00 135.77 4.50 131.27 2.84 %
Market Vectors Semiconductor ETF SMH 114.00 114.36 3.50 110.86 2.83 %
American International Group Inc AIG 55.00 55.38 1.88 53.50 2.80 %
Boeing Co BA 367.50 369.35 11.90 357.45 2.81 %
Fortive Corp FTV 79.50 79.70 2.38 77.32 2.82 %
Fox Corp FOXA 36.00 36.17 1.15 35.02 2.80 %
Philip Morris International Inc. PM 81.00 81.06 2.27 78.79 2.80 %
Eli Lilly And Co LLY 107.00 107.10 2.99 104.11 2.78 %
Synchrony Financial SYF 35.50 35.54 1.00 34.54 2.78 %
Adobe Inc ADBE 307.50 309.42 10.15 299.27 2.75 %
Dicks Sporting Goods Inc DKS 37.00 37.91 1.90 36.01 2.75 %
Dover Corp DOV 95.00 95.46 3.00 92.46 2.75 %
Hormel Foods Corp HRL 41.00 41.20 1.30 39.90 2.76 %
Mastercard Inc MA 275.00 275.32 7.70 267.62 2.76 %
Charles Schwab Corp SCHW 41.00 41.20 1.30 39.90 2.76 %
Intuit Inc. INTU 280.00 280.62 8.10 272.52 2.74 %
TD Ameritrade Holding Corp. AMTD 50.00 50.37 1.70 48.67 2.73 %
Apollo Global Management LLC APO 34.50 34.94 1.35 33.59 2.71 %
AutoZone, Inc. AZO 1,157.50 1,159.27 32.40 1,126.87 2.72 %
Charter Communications Inc CHTR 412.50 414.56 12.90 401.66 2.70 %
General Electric Company GE 9.50 9.99 0.74 9.25 2.70 %
NRG Energy Inc NRG 34.50 34.79 1.20 33.59 2.71 %
Citrix Systems, Inc. CTXS 100.00 100.58 3.20 97.38 2.69 %
Walt Disney Co DIS 142.00 142.59 4.30 138.29 2.68 %
Nokia Oyj (ADR) NOK 5.00 5.16 0.29 4.87 2.67 %
United Airlines Holdings Inc UAL 94.00 94.75 3.20 91.55 2.68 %
CSX Corporation CSX 71.00 71.38 2.21 69.17 2.65 %
International Business Machines Corp. IBM 143.00 143.06 3.75 139.31 2.65 %
Johnson Controls International PLC JCI 41.00 41.06 1.12 39.94 2.65 %
Automatic Data Processing ADP 165.00 165.38 4.60 160.78 2.62 %
Equifax Inc. EFX 137.00 137.99 4.50 133.49 2.63 %
Altria Group Inc MO 49.00 49.44 1.70 47.74 2.64 %
Goodyear Tire & Rubber Co GT 14.50 14.78 0.65 14.13 2.62 %
Goldman Sachs Group Inc GS 212.50 213.35 6.25 207.10 2.61 %
iShares NASDAQ Biotechnology Index (ETF) IBB 105.50 105.61 2.80 102.81 2.62 %
Starbucks Corporation SBUX 90.00 90.26 2.54 87.72 2.60 %
Amgen, Inc. AMGN 175.00 177.04 6.45 170.59 2.59 %
Kimberly Clark Corp KMB 138.00 138.03 3.50 134.53 2.58 %
Northrop Grumman Corporation NOC 320.00 321.96 10.00 311.96 2.58 %
T. Rowe Price Group Inc TROW 108.00 108.88 3.60 105.28 2.58 %
Vodafone Group Plc (ADR) VOD 15.50 15.67 0.56 15.11 2.58 %
AURORA CANNABIS INC. ACB 7.00 7.39 0.57 6.82 2.56 %
Barrick Gold Corp (USA) GOLD 16.00 16.71 1.11 15.60 2.56 %
Eastman Kodak Company KODK 2.00 2.50 0.55 1.95 2.56 %
Sirius XM Holdings Inc SIRI 6.00 6.04 0.19 5.85 2.56 %
UnitedHealth Group Inc UNH 265.00 266.67 8.30 258.37 2.57 %
3M Co MMM 172.50 174.66 6.45 168.21 2.55 %
Walgreens Boots Alliance Inc WBA 54.50 54.51 1.37 53.14 2.56 %
American Express Company AXP 127.00 127.05 3.20 123.85 2.54 %
Discover Financial Services DFS 80.00 80.02 2.00 78.02 2.54 %
Union Pacific Corporation UNP 162.50 164.04 5.55 158.49 2.53 %
Coty Inc COTY 11.00 11.04 0.31 10.73 2.52 %
Dollar Tree, Inc. DLTR 112.00 112.25 3.00 109.25 2.52 %
Carnival Corp CCL 45.50 45.64 1.25 44.39 2.50 %
Campbell Soup Company CPB 41.00 41.35 1.35 40.00 2.50 %
Raytheon Company RTN 177.50 178.32 5.15 173.17 2.50 %
Hewlett Packard Enterprise Co HPE 14.50 14.69 0.54 14.15 2.47 %
S&P Global Inc SPGI 240.00 240.41 6.20 234.21 2.47 %
United Technologies Corporation UTX 130.00 130.11 3.25 126.86 2.48 %
Cloudera Inc CLDR 5.00 5.48 0.60 4.88 2.46 %
General Dynamics Corporation GD 182.50 183.52 5.40 178.12 2.46 %
KKR & Co Inc KKR 25.00 25.45 1.05 24.40 2.46 %
Weyerhaeuser Co WY 25.00 25.30 0.90 24.40 2.46 %
Zoetis Inc ZTS 113.00 113.69 3.40 110.29 2.46 %
Bank of America Corp BAC 29.00 29.18 0.87 28.31 2.44 %
Cummins Inc. CMI 167.50 169.30 5.80 163.50 2.45 %
Baxter International Inc BAX 82.50 82.65 2.11 80.54 2.43 %
Delta Air Lines, Inc. DAL 62.00 62.23 1.70 60.53 2.43 %
Becton Dickinson and Co BDX 250.00 251.86 7.70 244.16 2.39 %
BlackRock, Inc. BLK 470.00 470.99 11.90 459.09 2.38 %
Cboe Global Markets Inc CBOE 114.00 114.05 2.70 111.35 2.38 %
Deutsche Bank AG (USA) DB 7.50 7.89 0.56 7.33 2.38 %
Hartford Financial Services Group Inc HIG 57.50 57.66 1.50 56.16 2.39 %
Kroger Co KR 21.50 21.65 0.65 21.00 2.38 %
Phillips 66 PSX 100.00 100.77 3.10 97.67 2.39 %
Williams Companies Inc WMB 27.50 27.73 0.87 26.86 2.38 %
SYSCO Corporation SYY 71.50 71.75 1.90 69.85 2.36 %
Eaton Corporation PLC ETN 79.00 79.35 2.15 77.20 2.33 %
Genuine Parts Company GPC 102.00 102.22 2.55 99.67 2.34 %
Jabil Inc JBL 30.00 30.42 1.10 29.32 2.32 %
Lockheed Martin Corporation LMT 357.50 358.47 9.10 349.37 2.33 %
ConocoPhillips COP 59.00 59.79 2.12 57.67 2.31 %
Home Depot Inc HD 215.00 215.66 5.50 210.16 2.30 %
Comcast Corporation CMCSA 44.00 44.43 1.41 43.02 2.28 %
Suncor Energy Inc. (USA) SU 31.00 31.40 1.09 30.31 2.28 %
Merck & Co., Inc. MRK 81.50 81.93 2.22 79.71 2.25 %
Honeywell International Inc. HON 167.50 168.84 5.00 163.84 2.23 %
UltraShort Lehman 20+ Trsy ProShares TBT 29.00 29.20 0.83 28.37 2.22 %
Nike Inc NKE 87.00 87.49 2.36 85.13 2.20 %
AT&T Inc. T 33.00 33.26 0.97 32.29 2.20 %
Bank of New York Mellon Corp BK 44.00 44.14 1.08 43.06 2.18 %
CME Group Inc CME 202.50 204.09 5.90 198.19 2.17 %
Ecolab Inc. ECL 195.00 195.95 5.10 190.85 2.17 %
American Tower Corp AMT 207.50 208.74 5.60 203.14 2.15 %
Colgate-Palmolive Company CL 73.50 73.76 1.81 71.95 2.15 %
Emerson Electric Co. EMR 64.00 64.65 2.00 62.65 2.15 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.00 43.27 1.18 42.09 2.16 %
iShares Dow Jones US Home Const. (ETF) ITB 38.50 38.85 1.15 37.70 2.12 %
Johnson & Johnson JNJ 131.00 131.83 3.55 128.28 2.12 %
Medtronic PLC MDT 100.00 100.92 3.00 97.92 2.12 %
Abbott Laboratories ABT 85.50 85.77 2.03 83.74 2.10 %
Finisar Corporation FNSR 23.00 23.12 0.60 22.52 2.11 %
PPG Industries, Inc. PPG 116.00 116.60 3.00 113.60 2.11 %
Citigroup Inc C 70.50 70.81 1.75 69.06 2.09 %
Visa Inc V 177.50 179.16 5.30 173.86 2.09 %
ProShares UltraShort S&P500 (ETF) SDS 29.50 29.84 0.94 28.90 2.08 %
Walmart Inc WMT 114.00 114.60 2.92 111.68 2.08 %
SPDR S&P Metals and Mining (ETF) XME 28.00 28.14 0.71 27.43 2.08 %
Chevron Corporation CVX 124.00 124.17 2.66 121.51 2.05 %
Energy Transfer LP ET 15.00 15.07 0.37 14.70 2.04 %
Nio Inc - ADR NIO 3.00 3.43 0.49 2.94 2.04 %
Verizon Communications Inc. VZ 57.00 57.23 1.37 55.86 2.04 %
Yum! Brands, Inc. YUM 111.00 111.77 2.99 108.78 2.04 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.50 27.80 0.84 26.96 2.00 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 42.00 42.12 0.94 41.18 2.00 %
Mcdonald's Corp MCD 212.50 213.72 5.40 208.31 2.01 %
Constellation Brands, Inc. STZ 197.50 199.30 5.70 193.60 2.01 %
Archer Daniels Midland Co ADM 40.00 40.31 1.09 39.22 1.99 %
Metlife Inc MET 49.50 49.96 1.43 48.53 2.00 %
Plains All American Pipeline, L.P. PAA 24.50 24.57 0.55 24.02 2.00 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 192.00 192.19 3.95 188.24 2.00 %
SPDR Gold Trust (ETF) GLD 134.50 134.59 2.69 131.90 1.97 %
The Coca-Cola Co KO 52.00 52.16 1.16 51.00 1.96 %
Morgan Stanley MS 43.00 43.76 1.59 42.17 1.97 %
Blackstone Group Inc BX 45.00 45.27 1.13 44.14 1.95 %
Wells Fargo & Co WFC 45.00 45.21 1.07 44.14 1.95 %
iShares Russell 2000 Index (ETF) IWM 154.00 154.17 3.08 151.09 1.93 %
AstraZeneca plc (ADR) AZN 40.00 40.35 1.10 39.25 1.91 %
Clorox Co CLX 157.50 159.58 5.00 154.58 1.89 %
Dollar General Corp. DG 144.00 144.96 3.60 141.36 1.87 %
iShares MSCI Italy Index (ETF) EWI 28.00 28.19 0.70 27.49 1.86 %
ONEOK, Inc. OKE 69.50 69.63 1.40 68.23 1.86 %
Livevol Forward Russell 2000 Index RUT 1,545.00 1,549.24 32.40 1,516.84 1.86 %
Pfizer Inc. PFE 42.50 42.74 1.01 41.73 1.85 %
Consolidated Edison, Inc. ED 87.50 87.59 1.65 85.94 1.82 %
iShares MSCI South Korea Index Fund(ETF) EWY 56.50 56.97 1.48 55.49 1.82 %
JPMorgan Chase & Co. JPM 113.00 113.99 3.00 110.99 1.81 %
Allergan plc AGN 162.50 162.51 2.88 159.63 1.80 %
AFLAC Incorporated AFL 55.50 55.63 1.10 54.53 1.78 %
Kinder Morgan Inc KMI 20.50 20.59 0.45 20.14 1.79 %
Market Vectors Russia ETF RSX 23.50 23.71 0.62 23.09 1.78 %
U.S. Bancorp USB 54.00 54.23 1.17 53.06 1.77 %
PNC Financial Services Group Inc PNC 139.00 139.63 3.00 136.63 1.73 %
SPDR S&P Homebuilders (ETF) XHB 42.00 42.40 1.11 41.29 1.72 %
Berkshire Hathaway Inc. class B B 205.00 207.46 5.85 201.61 1.68 %
Exxon Mobil Corporation XOM 75.00 75.49 1.73 73.76 1.68 %
BP plc (ADR) BP 39.00 39.28 0.92 38.36 1.67 %
Costco Wholesale Corporation COST 280.00 281.51 6.00 275.51 1.63 %
GlaxoSmithKline plc (ADR) GSK 41.00 41.14 0.80 40.34 1.64 %
iShares MSCI Emerging Markets Indx (ETF) EEM 42.50 42.80 0.98 41.82 1.63 %
Flotek Industries Inc FTK 2.50 2.86 0.40 2.46 1.63 %
PepsiCo, Inc. PEP 132.00 132.78 2.90 129.88 1.63 %
SPDR S&P MidCap 400 ETF MDY 352.50 352.68 5.80 346.88 1.62 %
iShares US Real Estate ETF IYR 89.00 89.25 1.65 87.60 1.60 %
Accenture Plc ACN 192.50 193.82 4.30 189.52 1.57 %
SPDR S&P 500 ETF Trust SPY 297.50 297.77 4.90 292.87 1.58 %
Vanguard Emerging Markets Stock Index Fd VWO 42.50 42.74 0.90 41.84 1.58 %
WisdomTree India Earnings EPI 25.50 25.71 0.60 25.11 1.55 %
Oracle Corporation ORCL 57.50 58.00 1.38 56.62 1.55 %
Procter & Gamble Co PG 115.00 115.93 2.69 113.24 1.55 %
Hershey Co HSY 145.00 145.71 2.88 142.83 1.52 %
Southwestern Energy Company SWN 2.00 2.42 0.45 1.97 1.52 %
Mondelez International Inc MDLZ 54.00 54.90 1.70 53.20 1.50 %
HSBC Holdings plc (ADR) HSBC 41.00 41.23 0.83 40.40 1.49 %
SPDR Dow Jones Industrial Average ETF DIA 272.00 272.18 4.10 268.08 1.46 %
SPDR EURO STOXX 50 ETF FEZ 38.00 38.08 0.63 37.45 1.47 %
iShares MSCI India ETF INDA 34.50 34.95 0.95 34.00 1.47 %
21Vianet Group Inc - ADR VNET 7.00 7.25 0.35 6.90 1.45 %
Energy Select Sector SPDR (ETF) XLE 62.00 62.44 1.32 61.12 1.44 %
T-Mobile Us Inc TMUS 78.50 78.93 1.53 77.40 1.42 %
iShares Silver Trust (ETF) SLV 14.50 14.95 0.65 14.30 1.40 %
Standard & Poors 500 Index SPX 2,980.00 2,984.42 45.80 2,938.62 1.41 %
S&P 500 Mini-SPX Options Index XSP 298.00 298.44 4.57 293.87 1.41 %
Royal Dutch Shell plc (ADR) A 63.00 63.34 1.20 62.14 1.38 %
Utilities SPDR (ETF) XLU 60.50 60.76 1.07 59.69 1.36 %
WisdomTree Europe Hedged Equity Fund HEDJ 66.00 66.28 1.15 65.13 1.33 %
Financial Select Sector SPDR Fund XLF 27.50 27.84 0.70 27.14 1.33 %
WisdomTree Japan Total Dividend DXJ 48.50 48.84 0.97 47.87 1.32 %
S&P 100 Index RTH OEX 1,315.00 1,319.85 21.90 1,297.95 1.31 %
iShares MSCI Japan ETF EWJ 54.50 54.66 0.86 53.80 1.30 %
S&P 100 Index (European Style) XEO 1,315.00 1,319.85 20.80 1,299.05 1.23 %
Southern Co SO 55.00 55.79 1.44 54.35 1.20 %
iShares MSCI Germany Index Fund (ETF) EWG 27.00 27.49 0.80 26.69 1.16 %
iShares Gold Trust(ETF) IAU 13.50 13.64 0.30 13.34 1.16 %
Alerian MLP AMLP 10.00 10.04 0.15 9.89 1.11 %
Ford Motor Company F 10.00 10.33 0.44 9.89 1.11 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 131.50 131.98 1.86 130.12 1.06 %
Celgene Corporation CELG 90.50 90.89 1.30 89.59 1.02 %
Enterprise Products Partners L.P. EPD 30.00 30.15 0.45 29.70 1.01 %
iShares S&P 500 Index (ETF) IVV 299.00 299.50 3.50 296.00 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.