In the Money Covered Calls for 08/30/2019 - 42 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 9.85 63.35 15.23 %
Stamps.com Inc. STMP 47.50 47.60 5.90 41.70 13.91 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 19.50 19.99 2.75 17.24 13.11 %
Mallinckrodt PLC MNK 7.50 7.55 0.90 6.65 12.78 %
Puma Biotechnology Inc PBYI 10.00 10.48 1.60 8.88 12.61 %
MannKind Corporation MNKD 1.00 1.03 0.14 0.89 12.36 %
Overstock.com Inc OSTK 18.50 18.94 2.45 16.49 12.19 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 31.50 32.00 3.90 28.10 12.10 %
PG&E Corporation PCG 18.00 18.42 2.32 16.10 11.80 %
Roku Inc ROKU 109.00 109.33 11.40 97.93 11.30 %
J C Penney Company Inc JCP 1.00 1.13 0.23 0.90 11.11 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 26.50 26.65 2.72 23.93 10.74 %
Direxion Daily Brazil Bull 3X Shares BRZU 37.50 37.88 3.90 33.98 10.36 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 46.00 46.08 4.40 41.68 10.36 %
Direxion Daily Gold Miners Bear 3X Shares DUST 9.00 9.26 1.10 8.16 10.30 %
Fossil Group Inc FOSL 11.00 11.04 1.05 9.99 10.11 %
Applied Optoelectronics Inc AAOI 9.50 9.69 1.05 8.64 9.95 %
Whiting Petroleum Corp WLL 15.00 15.06 1.40 13.66 9.81 %
Nutanix Inc NTNX 24.50 24.78 2.45 22.33 9.72 %
Weight Watchers International, Inc. WW 23.50 23.96 2.50 21.46 9.51 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 8.00 8.10 0.79 7.31 9.44 %
Yeti Holdings Inc YETI 32.00 32.03 2.75 29.28 9.29 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 19.00 19.36 1.95 17.41 9.13 %
Endo International PLC ENDP 3.50 3.51 0.30 3.21 9.03 %
Tenet Healthcare Corp THC 18.50 18.54 1.55 16.99 8.89 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 23.00 23.31 2.17 21.14 8.80 %
Trade Desk Inc TTD 242.50 244.24 21.20 223.04 8.72 %
ProShares UltraShort DJUBS Crude Oil SCO 17.50 17.63 1.50 16.13 8.49 %
Advanced Micro Devices, Inc. AMD 33.50 33.58 2.68 30.90 8.41 %
Tilray Inc TLRY 44.00 44.25 3.65 40.60 8.37 %
Signet Jewelers Ltd. SIG 18.00 18.37 1.75 16.62 8.30 %
Tandem Diabetes Care Inc TNDM 62.50 62.83 5.10 57.73 8.26 %
SunPower Corporation SPWR 11.00 11.03 0.86 10.17 8.16 %
ProShares VIX Short-Term Futures ETF VIXY 19.00 19.17 1.60 17.57 8.14 %
Canopy Growth Corporation CGC 36.50 36.59 2.81 33.78 8.05 %
Intercept Pharmaceuticals Inc ICPT 69.50 69.67 5.30 64.37 7.97 %
Luckin Coffee Inc - ADR LK 19.00 19.50 1.90 17.60 7.95 %
Chesapeake Energy Corporation CHK 1.50 1.70 0.31 1.39 7.91 %
GrubHub Inc GRUB 74.50 74.74 5.70 69.04 7.91 %
HUYA Inc - ADR HUYA 22.50 22.86 2.00 20.86 7.86 %
Opko Health Inc. OPK 2.00 2.10 0.25 1.85 7.82 %
Snap Inc SNAP 14.50 14.93 1.47 13.46 7.77 %
Wayfair Inc W 150.00 152.22 12.90 139.32 7.67 %
Zillow Group, Inc. Class C Z 48.00 48.11 3.50 44.61 7.60 %
Community Health Systems CYH 2.00 2.11 0.25 1.86 7.53 %
New Age Beverages Corp NBEV 4.00 4.07 0.35 3.72 7.53 %
Nabors Industries Ltd. NBR 2.00 2.20 0.34 1.86 7.53 %
Ultra DJ-AIG Crude Oil ProShares UCO 18.00 18.31 1.57 16.74 7.53 %
iRobot Corporation IRBT 93.50 93.58 6.60 86.98 7.50 %
Mylan NV MYL 17.50 17.91 1.63 16.28 7.49 %
IQIYI Inc IQ 18.50 18.66 1.44 17.22 7.40 %
Editas Medicine Inc EDIT 24.00 24.05 1.70 22.35 7.38 %
Twilio Inc TWLO 145.00 145.88 10.85 135.03 7.38 %
Universal Display Corporation OLED 202.50 203.00 14.40 188.60 7.37 %
Crispr Therapeutics AG CRSP 49.00 49.17 3.50 45.67 7.29 %
Momo Inc (ADR) MOMO 32.00 32.28 2.45 29.83 7.26 %
Tesla Inc TSLA 252.50 254.83 19.35 235.48 7.23 %
Dillard's, Inc. DDS 64.00 64.30 4.60 59.70 7.20 %
Mongodb Inc MDB 160.00 160.87 11.60 149.27 7.19 %
Skechers USA Inc SKX 34.00 34.41 2.65 31.76 7.05 %
Amarin Corporation plc (ADR) AMRN 21.00 21.08 1.46 19.62 7.03 %
Lumentum Holdings Inc LITE 54.50 54.84 3.90 50.94 6.99 %
Lumber Liquidators Holdings Inc LL 11.50 11.90 1.15 10.75 6.98 %
Sarepta Therapeutics Inc SRPT 152.50 154.00 11.45 142.55 6.98 %
Canada Goose Holdings inc. GOOS 43.00 43.50 3.30 40.20 6.97 %
Direxion Energy Bull 3X Shares ERX 18.50 18.71 1.40 17.31 6.87 %
Chemours Co CC 19.00 19.43 1.65 17.78 6.86 %
Sprint Corp S 7.00 7.09 0.54 6.55 6.87 %
Range Resources Corp. RRC 5.00 5.23 0.55 4.68 6.84 %
ProShares UltraPro QQQ TQQQ 67.00 67.06 4.35 62.71 6.84 %
Vipshop Holdings Ltd - ADR VIPS 7.50 7.67 0.65 7.02 6.84 %
Shopify Inc (US) SHOP 325.00 325.19 20.90 304.29 6.81 %
Twitter Inc TWTR 37.50 37.71 2.59 35.12 6.78 %
Synaptics, Incorporated SYNA 31.00 31.35 2.30 29.05 6.71 %
Coty Inc COTY 11.00 11.04 0.73 10.31 6.69 %
Capri Holdings Ltd CPRI 36.50 36.61 2.40 34.21 6.69 %
Immunomedics, Inc. IMMU 14.50 14.99 1.40 13.59 6.70 %
Canadian Solar Inc. CSIQ 20.50 20.62 1.40 19.22 6.66 %
Stratasys Ltd SSYS 29.50 29.51 1.85 27.66 6.65 %
Pinterest Inc PINS 25.50 25.92 2.00 23.92 6.61 %
DISH Network Corp DISH 40.50 40.85 2.85 38.00 6.58 %
Childrens Place Inc PLCE 99.00 99.11 6.20 92.91 6.55 %
Hertz Global Holdings Inc HTZ 14.50 14.86 1.25 13.61 6.54 %
Rite Aid Corporation RAD 7.50 7.78 0.74 7.04 6.53 %
Western Digital Corp WDC 51.00 51.49 3.60 47.89 6.49 %
Foot Locker, Inc. FL 41.50 41.84 2.85 38.99 6.44 %
Atlassian Corporation PLC TEAM 136.00 136.37 8.60 127.77 6.44 %
SeaWorld Entertainment Inc SEAS 33.00 33.41 2.40 31.01 6.42 %
Akorn, Inc. AKRX 4.00 4.11 0.35 3.76 6.38 %
YY Inc (ADR) YY 66.00 66.45 4.40 62.05 6.37 %
EXACT Sciences Corporation EXAS 116.00 116.37 7.30 109.07 6.35 %
Nektar Therapeutics NKTR 31.50 31.98 2.35 29.63 6.31 %
Tripadvisor Inc TRIP 45.50 45.60 2.80 42.80 6.31 %
United States Steel Corporation X 14.50 14.93 1.29 13.64 6.30 %
Align Technology, Inc. ALGN 282.50 283.96 18.10 265.86 6.26 %
LYFT Inc LYFT 65.00 65.17 4.00 61.17 6.26 %
Stitch Fix Inc SFIX 28.50 28.62 1.80 26.82 6.25 %
Ambarella Inc AMBA 46.50 46.89 3.10 43.79 6.19 %
Cree, Inc. CREE 58.00 58.22 3.60 54.62 6.19 %
Gulfport Energy Corporation GPOR 3.50 3.70 0.40 3.30 6.06 %
Herbalife Nutrition Ltd HLF 40.50 40.51 2.32 38.19 6.05 %
Continental Resources, Inc. CLR 36.00 36.20 2.25 33.95 6.04 %
Abercrombie & Fitch Co. ANF 18.50 18.52 1.07 17.45 6.02 %
Weibo Corp (ADR) WB 40.50 40.90 2.70 38.20 6.02 %
Dropbox Inc DBX 25.00 25.04 1.45 23.59 5.98 %
L Brands Inc LB 26.00 26.39 1.85 24.54 5.95 %
Direxion Small Cap Bull 3X Shares TNA 60.00 60.43 3.80 56.63 5.95 %
Yelp Inc YELP 34.00 34.90 2.79 32.11 5.89 %
Arista Networks Inc ANET 275.00 277.32 17.50 259.82 5.84 %
Papa John's Int'l, Inc. PZZA 45.00 45.17 2.65 42.52 5.83 %
Bed Bath & Beyond Inc. BBBY 10.00 10.09 0.64 9.45 5.82 %
First Majestic Silver Corp. AG 9.00 9.31 0.80 8.51 5.76 %
Netflix, Inc. NFLX 362.50 362.65 19.80 342.85 5.73 %
Shake Shack Inc SHAK 73.50 73.92 4.40 69.52 5.72 %
Square Inc SQ 80.50 80.90 4.75 76.15 5.71 %
APHRIA INC APHA 6.50 6.55 0.40 6.15 5.69 %
Ionis Pharmaceuticals Inc IONS 67.00 67.39 4.00 63.39 5.69 %
Urban Outfitters, Inc. URBN 23.00 23.26 1.50 21.76 5.70 %
Uber Technologies Inc UBER 43.50 43.61 2.45 41.16 5.69 %
Amicus Therapeutics, Inc. FOLD 12.50 12.68 0.85 11.83 5.66 %
ACADIA Pharmaceuticals Inc. ACAD 25.00 25.57 1.90 23.67 5.62 %
Mattel Inc MAT 11.50 11.79 0.90 10.89 5.60 %
Spotify Technology SA SPOT 148.00 148.04 7.90 140.14 5.61 %
Direxion Daily Small Cap Bear 3X Shares TZA 46.50 46.83 2.79 44.04 5.59 %
American Eagle Outfitters AEO 18.00 18.10 1.05 17.05 5.57 %
Under Armour Inc UAA 26.50 26.92 1.82 25.10 5.58 %
Zscaler Inc ZS 81.50 82.00 4.80 77.20 5.57 %
Alcoa Corp AA 23.00 23.14 1.35 21.79 5.55 %
Flex Ltd FLEX 9.50 9.74 0.74 9.00 5.56 %
Micron Technology, Inc. MU 43.00 43.38 2.63 40.75 5.52 %
JD.Com Inc(ADR) JD 30.50 30.70 1.79 28.91 5.50 %
Bausch Health Companies Inc BHC 22.50 22.91 1.58 21.33 5.49 %
Cyberark Software Ltd CYBR 140.00 140.82 8.10 132.72 5.49 %
Under Armour, Inc. UA 23.50 23.83 1.55 22.28 5.48 %
Freeport-McMoRan Inc FCX 11.00 11.05 0.62 10.43 5.47 %
Cronos Group Inc. CRON 14.50 14.99 1.24 13.75 5.45 %
Rent-A-Center Inc RCII 26.00 26.46 1.80 24.66 5.43 %
SAGE Therapeutics Inc SAGE 180.00 181.67 10.90 170.77 5.40 %
Splunk Inc SPLK 138.00 138.62 7.70 130.92 5.41 %
Seagate Technology PLC STX 47.00 47.01 2.41 44.60 5.38 %
Trinity Industries Inc TRN 19.50 19.51 1.00 18.51 5.35 %
United Rentals, Inc. URI 131.00 131.49 7.10 124.39 5.31 %
Electronic Arts Inc. EA 89.50 89.70 4.70 85.00 5.29 %
Gap Inc GPS 18.50 18.74 1.17 17.57 5.29 %
Cirrus Logic, Inc. CRUS 43.50 43.92 2.60 41.32 5.28 %
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 %
NVIDIA Corporation NVDA 167.50 169.69 10.50 159.19 5.22 %
Tapestry Inc TPR 30.00 30.26 1.75 28.51 5.23 %
Alexion Pharmaceuticals, Inc. ALXN 123.00 123.41 6.50 116.91 5.21 %
Arena Pharmaceuticals, Inc. ARNA 61.00 61.40 3.40 58.00 5.17 %
ServiceNow Inc NOW 295.00 296.52 16.00 280.52 5.16 %
Activision Blizzard, Inc. ATVI 46.50 46.67 2.44 44.23 5.13 %
Beyond Meat Inc BYND 167.50 169.64 10.30 159.34 5.12 %
First Solar, Inc. FSLR 64.50 64.79 3.40 61.39 5.07 %
NetEase Inc (ADR) NTES 252.50 252.73 12.40 240.33 5.06 %
PTC Therapeutics, Inc. PTCT 42.50 42.80 2.35 40.45 5.07 %
Nordstrom, Inc. JWN 29.50 29.78 1.70 28.08 5.06 %
Take-Two Interactive Software Inc TTWO 117.00 117.61 6.20 111.41 5.02 %
Cleveland-Cliffs Inc CLF 10.50 10.99 0.99 10.00 5.00 %
Macy's Inc M 21.00 21.50 1.50 20.00 5.00 %
Yandex NV YNDX 39.50 39.57 1.95 37.62 5.00 %
Autodesk, Inc. ADSK 170.00 171.63 9.70 161.93 4.98 %
Fluor Corporation (NEW) FLR 32.00 32.13 1.65 30.48 4.99 %
Gogo Inc GOGO 4.00 4.36 0.55 3.81 4.99 %
Pioneer Natural Resources PXD 136.00 136.34 6.80 129.54 4.99 %
Devon Energy Corp DVN 25.50 25.93 1.63 24.30 4.96 %
Transocean LTD RIG 5.50 5.82 0.58 5.24 4.96 %
Kohl's Corporation KSS 48.50 48.62 2.40 46.22 4.93 %
AMC Entertainment Holdings Inc AMC 9.50 9.80 0.75 9.05 4.91 %
NXP Semiconductors NV NXPI 96.00 96.40 4.90 91.50 4.92 %
Market Vectors Junior Gold Miners ETF GDXJ 37.50 37.67 1.91 35.76 4.87 %
Hess Corp. HES 59.50 59.65 2.91 56.74 4.86 %
Xilinx, Inc. XLNX 120.00 120.91 6.45 114.46 4.84 %
Cameco Corp (USA) CCJ 10.00 10.09 0.55 9.54 4.82 %
GoPro Inc GPRO 5.00 5.32 0.55 4.77 4.82 %
Dicks Sporting Goods Inc DKS 37.00 37.91 2.60 35.31 4.79 %
Five Below Inc FIVE 123.00 123.19 5.80 117.39 4.78 %
Wynn Resorts, Limited WYNN 135.00 135.90 7.00 128.90 4.73 %
Best Buy Co Inc BBY 74.00 74.22 3.55 70.67 4.71 %
Skyworks Solutions Inc SWKS 80.00 80.10 3.70 76.40 4.71 %
American Airlines Group Inc AAL 33.00 33.25 1.72 31.53 4.66 %
Okta Inc OKTA 137.00 138.00 7.10 130.90 4.66 %
RH RH 124.00 124.47 6.00 118.47 4.67 %
National-Oilwell Varco, Inc. NOV 20.50 20.79 1.19 19.59 4.62 %
Cardinal Health Inc CAH 45.00 45.07 2.05 43.02 4.60 %
Chipotle Mexican Grill, Inc. CMG 750.00 752.24 35.20 717.04 4.60 %
ArcelorMittal SA (ADR) MT 16.50 16.89 1.11 15.78 4.60 %
Ulta Beauty Inc ULTA 365.00 366.31 17.30 349.01 4.58 %
Lam Research Corporation LRCX 190.00 191.74 10.00 181.74 4.54 %
Symantec Corporation SYMC 22.50 22.67 1.15 21.52 4.55 %
Teck Resources Ltd (USA) TECK 22.00 22.23 1.17 21.06 4.48 %
Burlington Stores Inc BURL 177.50 178.63 8.70 169.93 4.45 %
Ciena Corporation CIEN 44.00 44.10 1.98 42.12 4.46 %
NetApp Inc. NTAP 59.00 59.32 2.84 56.48 4.46 %
VMware, Inc. VMW 172.50 174.04 8.90 165.14 4.46 %
Kinross Gold Corporation (USA) KGC 4.00 4.15 0.32 3.83 4.44 %
Applied Materials, Inc. AMAT 46.00 46.22 2.16 44.06 4.40 %
EOG Resources Inc EOG 85.00 85.16 3.75 81.41 4.41 %
Marathon Oil Corporation MRO 13.00 13.22 0.77 12.45 4.42 %
ProShares Trust UPRO 56.50 56.63 2.50 54.13 4.38 %
Regeneron Pharmaceuticals Inc REGN 297.50 299.26 14.20 285.06 4.36 %
Ralph Lauren Corp RL 110.00 110.80 5.40 105.40 4.36 %
Facebook Inc FB 200.00 201.82 10.15 191.67 4.35 %
HollyFrontier Corp HFC 47.50 47.57 2.05 45.52 4.35 %
Fitbit Inc FIT 4.00 4.38 0.55 3.83 4.30 %
Mosaic Co MOS 23.50 23.85 1.32 22.53 4.31 %
Navistar International Corp NAV 31.00 31.42 1.70 29.72 4.31 %
American Outdoor Brands Corp AOBC 9.50 9.51 0.40 9.11 4.28 %
Halliburton Company HAL 21.50 21.77 1.15 20.62 4.27 %
Marathon Petroleum Corp MPC 54.00 54.32 2.53 51.79 4.27 %
Perrigo Company PLC PRGO 50.00 50.36 2.40 47.96 4.25 %
Tiffany & Co. TIF 93.00 93.25 4.05 89.20 4.26 %
Workday Inc WDAY 217.50 218.01 9.40 208.61 4.26 %
Whirlpool Corporation WHR 149.00 149.21 6.30 142.91 4.26 %
CF Industries Holdings, Inc. CF 47.00 47.42 2.33 45.09 4.24 %
Dollar Tree, Inc. DLTR 112.00 112.25 4.80 107.45 4.23 %
FireEye Inc FEYE 15.00 15.46 1.07 14.39 4.24 %
Harley-Davidson Inc HOG 35.50 35.86 1.80 34.06 4.23 %
Apache Corporation APA 24.00 24.47 1.44 23.03 4.21 %
Sony Corp (ADR) SNE 54.00 54.37 2.55 51.82 4.21 %
Viacom, Inc. VIAB 31.00 31.05 1.30 29.75 4.20 %
Microchip Technology Inc. MCHP 90.50 90.77 3.90 86.87 4.18 %
Monster Beverage Corp MNST 65.50 65.72 2.85 62.87 4.18 %
Baidu Inc (ADR) BIDU 113.00 113.58 5.10 108.48 4.17 %
Fiat Chrysler Automobiles NV FCAU 13.50 13.61 0.65 12.96 4.17 %
Marvell Technology Group Ltd. MRVL 26.00 26.10 1.14 24.96 4.17 %
Olin Corporation OLN 21.00 21.31 1.15 20.16 4.17 %
Illumina, Inc. ILMN 300.00 302.88 14.80 288.08 4.14 %
Dave & Buster's Entertainment Inc PLAY 40.50 40.89 2.00 38.89 4.14 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 24.50 24.62 1.09 23.53 4.12 %
Ctrip.Com International Ltd (ADR) CTRP 37.50 37.62 1.60 36.02 4.11 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 16.00 16.15 0.78 15.37 4.10 %
YPF SA (ADR) YPF 17.50 17.96 1.15 16.81 4.10 %
W W Grainger Inc GWW 267.50 269.18 12.20 256.98 4.09 %
eBay Inc EBAY 39.00 39.02 1.55 37.47 4.08 %
VanEck Vectors Gold Miners ETF GDX 27.00 27.09 1.15 25.94 4.09 %
Alibaba Group Holding Ltd BABA 172.50 174.75 9.00 165.75 4.07 %
Centurylink Inc CTL 11.50 11.78 0.73 11.05 4.07 %
Direxion Daily Financial Bull 3X Shares FAS 77.00 77.35 3.35 74.00 4.05 %
Wheaton Precious Metals Corp WPM 26.00 26.27 1.28 24.99 4.04 %
BlackBerry Ltd BB 7.00 7.10 0.37 6.73 4.01 %
Las Vegas Sands Corp. LVS 64.00 64.19 2.66 61.53 4.01 %
McKesson Corporation MCK 138.00 138.64 5.90 132.74 3.96 %
Intuitive Surgical, Inc. ISRG 522.50 523.49 20.80 502.69 3.94 %
Direxion Daily Financial Bear 3X Shares FAZ 36.50 36.64 1.52 35.12 3.93 %
Humana Inc HUM 280.00 282.07 12.60 269.47 3.91 %
Broadcom Inc AVGO 285.00 285.14 10.80 274.34 3.89 %
D. R. Horton Inc DHI 45.00 45.20 1.87 43.33 3.85 %
ProShares Short VIX Short-Term Futures ETF SVXY 56.50 56.72 2.32 54.40 3.86 %
Kraft Heinz Co KHC 30.00 30.44 1.55 28.89 3.84 %
Schlumberger Limited. SLB 38.50 38.63 1.55 37.08 3.83 %
Vertex Pharmaceuticals Incorporated VRTX 175.00 177.03 8.50 168.53 3.84 %
Royal Caribbean Cruises Ltd RCL 111.00 111.70 4.75 106.95 3.79 %
Tractor Supply Company TSCO 111.00 111.16 4.20 106.96 3.78 %
Booking Holdings Inc BKNG 1,865.00 1,866.69 69.20 1,797.49 3.76 %
E*TRADE Financial Corp ETFC 45.50 45.72 1.87 43.85 3.76 %
MGM Resorts International MGM 28.50 28.85 1.38 27.47 3.75 %
AmerisourceBergen Corp. ABC 85.00 85.45 3.50 81.95 3.72 %
Global X FTSE Greece 20 ETF GREK 9.50 9.51 0.35 9.16 3.71 %
Palo Alto Networks Inc PANW 222.50 223.58 9.05 214.53 3.72 %
Amazon.com, Inc. AMZN 1,990.00 1,992.03 73.05 1,918.98 3.70 %
DuPont de Nemours Inc DD 71.00 71.30 2.83 68.47 3.70 %
Stanley Black & Decker, Inc. SWK 142.00 142.84 5.90 136.94 3.70 %
21Vianet Group Inc - ADR VNET 7.00 7.25 0.50 6.75 3.70 %
Paypal Holdings Inc PYPL 118.00 118.80 5.00 113.80 3.69 %
Akamai Technologies, Inc. AKAM 83.50 83.85 3.30 80.55 3.66 %
Occidental Petroleum Corporation OXY 51.00 51.19 1.99 49.20 3.66 %
QUALCOMM, Inc. QCOM 75.00 75.75 3.40 72.35 3.66 %
Biogen Inc BIIB 227.50 229.39 9.90 219.49 3.65 %
Hasbro, Inc. HAS 108.00 108.60 4.40 104.20 3.65 %
Ferrari NV RACE 167.50 168.73 7.10 161.63 3.63 %
Newmont Goldcorp Corp NEM 39.00 39.06 1.42 37.64 3.61 %
Toll Brothers Inc TOL 36.00 36.45 1.70 34.75 3.60 %
VF Corp VFC 86.00 86.43 3.40 83.03 3.58 %
salesforce.com, inc. CRM 157.50 158.24 6.15 152.09 3.56 %
Norfolk Southern Corp. NSC 190.00 191.07 7.60 183.47 3.56 %
FedEx Corporation FDX 165.00 165.05 5.70 159.35 3.55 %
Cheniere Energy, Inc. LNG 66.00 66.15 2.41 63.74 3.55 %
Target Corporation TGT 87.50 87.85 3.35 84.50 3.55 %
Tyson Foods, Inc. TSN 79.00 79.14 2.85 76.30 3.55 %
ProShares VIX Mid-Term Futures ETF VIXM 21.00 21.23 0.95 20.28 3.55 %
Cloudera Inc CLDR 5.00 5.48 0.65 4.83 3.52 %
Cigna Corp CI 177.50 178.44 6.95 171.49 3.50 %
Deere & Company DE 162.50 163.09 6.10 156.99 3.51 %
Edwards Lifesciences Corp EW 187.50 189.69 8.50 181.19 3.48 %
AbbVie Inc ABBV 68.00 68.32 2.59 65.73 3.45 %
Bristol-Myers Squibb Co BMY 44.00 44.12 1.58 42.54 3.43 %
Juniper Networks, Inc. JNPR 26.50 27.00 1.38 25.62 3.43 %
Campbell Soup Company CPB 41.00 41.35 1.70 39.65 3.40 %
Cognizant Technology Solutions Corp CTSH 65.00 65.26 2.40 62.86 3.40 %
iShares MSCI Brazil Index (ETF) EWZ 45.50 45.95 1.95 44.00 3.41 %
Nucor Corporation NUE 54.50 54.72 2.02 52.70 3.42 %
Intel Corporation INTC 49.00 49.39 2.00 47.39 3.40 %
AK Steel Holding Corporation AKS 2.00 2.29 0.35 1.94 3.36 %
Lululemon Athletica inc. LULU 190.00 190.37 6.55 183.82 3.36 %
Vale SA (ADR) VALE 13.50 13.94 0.88 13.06 3.37 %
SPDR S&P Biotech (ETF) XBI 85.50 85.52 2.80 82.72 3.36 %
Goodyear Tire & Rubber Co GT 14.50 14.78 0.75 14.03 3.35 %
HP Inc HPQ 21.00 21.19 0.87 20.32 3.35 %
Cabot Oil & Gas Corporation COG 22.00 22.39 1.10 21.29 3.33 %
CarMax, Inc KMX 85.00 85.15 2.90 82.25 3.34 %
Nutrien Ltd. NTR 51.00 51.05 1.70 49.35 3.34 %
Texas Instruments Incorporated TXN 117.00 117.17 3.95 113.22 3.34 %
Cal-Maine Foods Inc CALM 39.00 39.35 1.60 37.75 3.31 %
CVS Health Corp CVS 56.00 56.23 2.03 54.20 3.32 %
General Motors Company GM 39.00 39.17 1.42 37.75 3.31 %
Garmin Ltd. GRMN 81.00 81.13 2.73 78.40 3.32 %
United States Oil Fund LP (ETF) USO 11.50 11.76 0.63 11.13 3.32 %
Arconic Inc ARNC 25.00 25.29 1.09 24.20 3.31 %
Yamana Gold Inc. (USA) AUY 2.50 2.74 0.32 2.42 3.31 %
Kansas City Southern KSU 116.00 116.79 4.50 112.29 3.30 %
Market Vectors Oil Services ETF OIH 13.50 13.96 0.89 13.07 3.29 %
Molson Coors Brewing Co TAP 54.00 54.28 2.00 52.28 3.29 %
United Parcel Service, Inc. UPS 102.00 102.20 3.45 98.75 3.29 %
Apple Inc. AAPL 202.50 203.28 7.20 196.08 3.27 %
3D Systems Corporation DDD 8.50 8.94 0.71 8.23 3.28 %
Expedia Group Inc EXPE 135.00 135.12 4.40 130.72 3.27 %
Alphabet Inc GOOGL 1,145.00 1,146.91 38.20 1,108.71 3.27 %
KeyCorp KEY 17.00 17.11 0.65 16.46 3.28 %
Boston Scientific Corporation BSX 42.00 42.24 1.57 40.67 3.27 %
CBS Corporation CBS 52.00 52.42 2.06 50.36 3.26 %
Capital One Financial Corp. COF 88.00 88.20 2.98 85.22 3.26 %
Gilead Sciences, Inc. GILD 66.50 66.90 2.50 64.40 3.26 %
Southwest Airlines Co LUV 52.00 52.31 1.95 50.36 3.26 %
Marriott International Inc MAR 141.00 141.24 4.70 136.54 3.27 %
Google Inc. GOOG 1,145.00 1,146.49 37.60 1,108.89 3.26 %
Fox Corp FOXA 36.00 36.17 1.30 34.87 3.24 %
Valero Energy Corporation VLO 83.00 83.26 2.87 80.39 3.25 %
Tableau Software Inc DATA 172.50 174.21 7.10 167.11 3.23 %
Anheuser Busch Inbev NV (ADR) BUD 88.00 88.41 3.15 85.26 3.21 %
Anthem Inc ANTM 302.50 304.69 11.55 293.14 3.19 %
Caterpillar Inc. CAT 135.00 135.77 4.95 130.82 3.20 %
Dow Inc DOW 51.50 51.61 1.70 49.91 3.19 %
PulteGroup, Inc. PHM 33.00 33.48 1.50 31.98 3.19 %
International Paper Co IP 42.00 42.26 1.55 40.71 3.17 %
Illinois Tool Works Inc. ITW 150.00 150.30 4.90 145.40 3.16 %
Microsoft Corporation MSFT 136.00 136.22 4.40 131.82 3.17 %
Philip Morris International Inc. PM 81.00 81.06 2.55 78.51 3.17 %
Sherwin-Williams Co SHW 455.00 456.85 15.60 441.25 3.12 %
ProShares Ultra S&P500 (ETF) SSO 129.50 129.73 4.15 125.58 3.12 %
Market Vectors Semiconductor ETF SMH 114.00 114.36 3.80 110.56 3.11 %
Nokia Oyj (ADR) NOK 5.00 5.16 0.31 4.85 3.09 %
Sirius XM Holdings Inc SIRI 6.00 6.04 0.22 5.82 3.09 %
Zynga Inc ZNGA 6.00 6.23 0.41 5.82 3.09 %
Adobe Inc ADBE 307.50 309.42 11.10 298.32 3.08 %
Boeing Co BA 367.50 369.35 12.80 356.55 3.07 %
Corning Incorporated GLW 32.50 32.95 1.42 31.53 3.08 %
American International Group Inc AIG 55.00 55.38 2.00 53.38 3.03 %
Cisco Systems, Inc. CSCO 57.00 57.19 1.87 55.32 3.04 %
General Electric Company GE 9.50 9.99 0.77 9.22 3.04 %
Lowe's Companies, Inc. LOW 104.00 104.93 4.00 100.93 3.04 %
Mastercard Inc MA 275.00 275.32 8.45 266.88 3.04 %
Fortive Corp FTV 79.50 79.70 2.52 77.18 3.01 %
Hormel Foods Corp HRL 41.00 41.20 1.40 39.80 3.02 %
NRG Energy Inc NRG 34.50 34.79 1.30 33.49 3.02 %
Charles Schwab Corp SCHW 41.00 41.20 1.40 39.80 3.02 %
AutoZone, Inc. AZO 1,157.50 1,159.27 35.40 1,123.87 2.99 %
F5 Networks, Inc. FFIV 144.00 144.92 5.10 139.82 2.99 %
LyondellBasell Industries NV LYB 85.50 85.73 2.70 83.03 2.97 %
Barrick Gold Corp (USA) GOLD 16.00 16.71 1.17 15.54 2.96 %
United Airlines Holdings Inc UAL 94.00 94.75 3.45 91.30 2.96 %
TD Ameritrade Holding Corp. AMTD 50.00 50.37 1.80 48.57 2.94 %
Intuit Inc. INTU 280.00 280.62 8.60 272.02 2.93 %
Eli Lilly And Co LLY 107.00 107.10 3.15 103.95 2.93 %
Synchrony Financial SYF 35.50 35.54 1.05 34.49 2.93 %
Citrix Systems, Inc. CTXS 100.00 100.58 3.40 97.18 2.90 %
Walt Disney Co DIS 142.00 142.59 4.60 137.99 2.91 %
HCA Healthcare Inc HCA 139.00 139.98 4.90 135.08 2.90 %
Johnson Controls International PLC JCI 41.00 41.06 1.22 39.84 2.91 %
Altria Group Inc MO 49.00 49.44 1.82 47.62 2.90 %
Northrop Grumman Corporation NOC 320.00 321.96 11.00 310.96 2.91 %
Charter Communications Inc CHTR 412.50 414.56 13.60 400.96 2.88 %
Dollar General Corp. DG 144.00 144.96 5.00 139.96 2.89 %
Weyerhaeuser Co WY 25.00 25.30 1.00 24.30 2.88 %
Apollo Global Management LLC APO 34.50 34.94 1.40 33.54 2.86 %
Dover Corp DOV 95.00 95.46 3.10 92.36 2.86 %
Vodafone Group Plc (ADR) VOD 15.50 15.67 0.60 15.07 2.85 %
CSX Corporation CSX 71.00 71.38 2.34 69.04 2.84 %
Automatic Data Processing ADP 165.00 165.38 4.90 160.48 2.82 %
iShares NASDAQ Biotechnology Index (ETF) IBB 105.50 105.61 3.00 102.61 2.82 %
UnitedHealth Group Inc UNH 265.00 266.67 8.95 257.72 2.82 %
Discover Financial Services DFS 80.00 80.02 2.20 77.82 2.80 %
General Dynamics Corporation GD 182.50 183.52 6.00 177.52 2.81 %
Goldman Sachs Group Inc GS 212.50 213.35 6.65 206.70 2.81 %
Kimberly Clark Corp KMB 138.00 138.03 3.80 134.23 2.81 %
International Business Machines Corp. IBM 143.00 143.06 3.95 139.11 2.80 %
Equifax Inc. EFX 137.00 137.99 4.70 133.29 2.78 %
Finisar Corporation FNSR 23.00 23.12 0.75 22.38 2.79 %
BlackRock, Inc. BLK 470.00 470.99 13.70 457.29 2.78 %
T. Rowe Price Group Inc TROW 108.00 108.88 3.80 105.08 2.78 %
Raytheon Company RTN 177.50 178.32 5.60 172.72 2.77 %
Starbucks Corporation SBUX 90.00 90.26 2.68 87.58 2.76 %
Walgreens Boots Alliance Inc WBA 54.50 54.51 1.48 53.03 2.77 %
American Express Company AXP 127.00 127.05 3.45 123.60 2.75 %
Bank of America Corp BAC 29.00 29.18 0.95 28.23 2.73 %
Delta Air Lines, Inc. DAL 62.00 62.23 1.86 60.37 2.70 %
Jabil Inc JBL 30.00 30.42 1.20 29.22 2.67 %
KKR & Co Inc KKR 25.00 25.45 1.10 24.35 2.67 %
Cboe Global Markets Inc CBOE 114.00 114.05 3.00 111.05 2.66 %
Merck & Co., Inc. MRK 81.50 81.93 2.53 79.40 2.64 %
Zoetis Inc ZTS 113.00 113.69 3.60 110.09 2.64 %
Baxter International Inc BAX 82.50 82.65 2.26 80.39 2.62 %
Carnival Corp CCL 45.50 45.64 1.30 44.34 2.62 %
Hewlett Packard Enterprise Co HPE 14.50 14.69 0.56 14.13 2.62 %
Kroger Co KR 21.50 21.65 0.70 20.95 2.63 %
Genuine Parts Company GPC 102.00 102.22 2.80 99.42 2.60 %
S&P Global Inc SPGI 240.00 240.41 6.50 233.91 2.60 %
Becton Dickinson and Co BDX 250.00 251.86 8.10 243.76 2.56 %
Emerson Electric Co. EMR 64.00 64.65 2.25 62.40 2.56 %
Southwestern Energy Company SWN 2.00 2.42 0.47 1.95 2.56 %
ConocoPhillips COP 59.00 59.79 2.25 57.54 2.54 %
Home Depot Inc HD 215.00 215.66 6.00 209.66 2.55 %
SYSCO Corporation SYY 71.50 71.75 2.00 69.75 2.51 %
Comcast Corporation CMCSA 44.00 44.43 1.50 42.93 2.49 %
3M Co MMM 172.50 174.66 6.35 168.31 2.49 %
Phillips 66 PSX 100.00 100.77 3.20 97.57 2.49 %
Williams Companies Inc WMB 27.50 27.73 0.90 26.83 2.50 %
Lockheed Martin Corporation LMT 357.50 358.47 9.60 348.87 2.47 %
Suncor Energy Inc. (USA) SU 31.00 31.40 1.15 30.25 2.48 %
Colgate-Palmolive Company CL 73.50 73.76 2.03 71.73 2.47 %
United Technologies Corporation UTX 130.00 130.11 3.25 126.86 2.48 %
Eaton Corporation PLC ETN 79.00 79.35 2.25 77.10 2.46 %
Hartford Financial Services Group Inc HIG 57.50 57.66 1.54 56.12 2.46 %
Honeywell International Inc. HON 167.50 168.84 5.35 163.49 2.45 %
Nike Inc NKE 87.00 87.49 2.57 84.92 2.45 %
Archer Daniels Midland Co ADM 40.00 40.31 1.26 39.05 2.43 %
Amgen, Inc. AMGN 175.00 177.04 6.20 170.84 2.44 %
AURORA CANNABIS INC. ACB 7.00 7.39 0.56 6.83 2.41 %
Bank of New York Mellon Corp BK 44.00 44.14 1.18 42.96 2.42 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.00 43.27 1.28 41.99 2.41 %
CME Group Inc CME 202.50 204.09 6.30 197.79 2.38 %
Cummins Inc. CMI 167.50 169.30 5.70 163.60 2.38 %
Ecolab Inc. ECL 195.00 195.95 5.50 190.45 2.39 %
iShares Dow Jones US Home Const. (ETF) ITB 38.50 38.85 1.25 37.60 2.39 %
ProShares UltraShort S&P500 (ETF) SDS 29.50 29.84 1.03 28.81 2.40 %
AT&T Inc. T 33.00 33.26 1.03 32.23 2.39 %
Citigroup Inc C 70.50 70.81 1.94 68.87 2.37 %
UltraShort Lehman 20+ Trsy ProShares TBT 29.00 29.20 0.87 28.33 2.36 %
Abbott Laboratories ABT 85.50 85.77 2.23 83.54 2.35 %
Verizon Communications Inc. VZ 57.00 57.23 1.54 55.69 2.35 %
Medtronic PLC MDT 100.00 100.92 3.20 97.72 2.33 %
American Tower Corp AMT 207.50 208.74 5.90 202.84 2.30 %
Visa Inc V 177.50 179.16 5.65 173.51 2.30 %
SPDR S&P Metals and Mining (ETF) XME 28.00 28.14 0.77 27.37 2.30 %
Walmart Inc WMT 114.00 114.60 3.15 111.45 2.29 %
Constellation Brands, Inc. STZ 197.50 199.30 6.20 193.10 2.28 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 42.00 42.12 1.04 41.08 2.25 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 192.00 192.19 4.37 187.82 2.23 %
Morgan Stanley MS 43.00 43.76 1.69 42.07 2.21 %
Plains All American Pipeline, L.P. PAA 24.50 24.57 0.60 23.97 2.21 %
AstraZeneca plc (ADR) AZN 40.00 40.35 1.20 39.15 2.17 %
Blackstone Group Inc BX 45.00 45.27 1.23 44.04 2.18 %
Energy Transfer LP ET 15.00 15.07 0.39 14.68 2.18 %
Metlife Inc MET 49.50 49.96 1.51 48.45 2.17 %
Union Pacific Corporation UNP 162.50 164.04 5.00 159.04 2.18 %
iShares Russell 2000 Index (ETF) IWM 154.00 154.17 3.42 150.75 2.16 %
Johnson & Johnson JNJ 131.00 131.83 3.60 128.23 2.16 %
ONEOK, Inc. OKE 69.50 69.63 1.60 68.03 2.16 %
Chevron Corporation CVX 124.00 124.17 2.78 121.39 2.15 %
Oracle Corporation ORCL 57.50 58.00 1.71 56.29 2.15 %
Wells Fargo & Co WFC 45.00 45.21 1.16 44.05 2.16 %
SPDR Gold Trust (ETF) GLD 134.50 134.59 2.90 131.69 2.13 %
The Coca-Cola Co KO 52.00 52.16 1.24 50.92 2.12 %
U.S. Bancorp USB 54.00 54.23 1.33 52.90 2.08 %
iShares MSCI South Korea Index Fund(ETF) EWY 56.50 56.97 1.61 55.36 2.06 %
Livevol Forward Russell 2000 Index RUT 1,545.00 1,549.24 35.40 1,513.84 2.06 %
iShares MSCI Italy Index (ETF) EWI 28.00 28.19 0.75 27.44 2.04 %
JPMorgan Chase & Co. JPM 113.00 113.99 3.25 110.74 2.04 %
Yum! Brands, Inc. YUM 111.00 111.77 3.00 108.77 2.05 %
Clorox Co CLX 157.50 159.58 5.20 154.38 2.02 %
Pfizer Inc. PFE 42.50 42.74 1.08 41.66 2.02 %
Mondelez International Inc MDLZ 54.00 54.90 1.96 52.94 2.00 %
PNC Financial Services Group Inc PNC 139.00 139.63 3.35 136.28 2.00 %
Market Vectors Russia ETF RSX 23.50 23.71 0.67 23.04 2.00 %
AFLAC Incorporated AFL 55.50 55.63 1.21 54.42 1.98 %
Consolidated Edison, Inc. ED 87.50 87.59 1.75 85.84 1.93 %
Analog Devices, Inc. ADI 113.00 113.93 3.00 110.93 1.87 %
iShares MSCI Emerging Markets Indx (ETF) EEM 42.50 42.80 1.08 41.72 1.87 %
Mcdonald's Corp MCD 212.50 213.72 5.10 208.62 1.86 %
PepsiCo, Inc. PEP 132.00 132.78 3.20 129.58 1.87 %
Energy Select Sector SPDR (ETF) XLE 62.00 62.44 1.58 60.86 1.87 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.50 27.80 0.80 27.00 1.85 %
BP plc (ADR) BP 39.00 39.28 0.99 38.29 1.85 %
Accenture Plc ACN 192.50 193.82 4.80 189.02 1.84 %
Berkshire Hathaway Inc. class B B 205.00 207.46 6.15 201.31 1.83 %
Procter & Gamble Co PG 115.00 115.93 2.99 112.94 1.82 %
Vanguard Emerging Markets Stock Index Fd VWO 42.50 42.74 1.00 41.74 1.82 %
iShares US Real Estate ETF IYR 89.00 89.25 1.83 87.42 1.81 %
Costco Wholesale Corporation COST 280.00 281.51 6.45 275.06 1.80 %
GameStop Corp. GME 4.00 4.38 0.45 3.93 1.78 %
SPDR S&P 500 ETF Trust SPY 297.50 297.77 5.48 292.29 1.78 %
Exxon Mobil Corporation XOM 75.00 75.49 1.80 73.69 1.78 %
WisdomTree India Earnings EPI 25.50 25.71 0.65 25.06 1.76 %
GlaxoSmithKline plc (ADR) GSK 41.00 41.14 0.85 40.29 1.76 %
Kinder Morgan Inc KMI 20.50 20.59 0.44 20.15 1.74 %
SPDR EURO STOXX 50 ETF FEZ 38.00 38.08 0.71 37.37 1.69 %
Hershey Co HSY 145.00 145.71 3.10 142.61 1.68 %
Flotek Industries Inc FTK 2.50 2.86 0.40 2.46 1.63 %
iShares S&P 500 Index (ETF) IVV 299.00 299.50 5.30 294.20 1.63 %
SPDR Dow Jones Industrial Average ETF DIA 272.00 272.18 4.50 267.68 1.61 %
iShares MSCI India ETF INDA 34.50 34.95 1.00 33.95 1.62 %
Standard & Poors 500 Index SPX 2,980.00 2,984.42 50.80 2,933.62 1.58 %
S&P 500 Mini-SPX Options Index XSP 298.00 298.44 5.06 293.38 1.57 %
Royal Dutch Shell plc (ADR) A 63.00 63.34 1.30 62.04 1.55 %
iShares Silver Trust (ETF) SLV 14.50 14.95 0.67 14.28 1.54 %
WisdomTree Japan Total Dividend DXJ 48.50 48.84 1.07 47.77 1.53 %
Financial Select Sector SPDR Fund XLF 27.50 27.84 0.75 27.09 1.51 %
Technology Select Sector SPDR Fund XLK 80.00 80.43 1.63 78.80 1.52 %
Xunlei Ltd XNET 2.00 2.27 0.30 1.97 1.52 %
Allergan plc AGN 162.50 162.51 2.43 160.08 1.51 %
WisdomTree Europe Hedged Equity Fund HEDJ 66.00 66.28 1.25 65.03 1.48 %
iShares MSCI Japan ETF EWJ 54.50 54.66 0.95 53.71 1.47 %
HSBC Holdings plc (ADR) HSBC 41.00 41.23 0.82 40.41 1.46 %
Ford Motor Company F 10.00 10.33 0.47 9.86 1.42 %
Southern Co SO 55.00 55.79 1.56 54.23 1.42 %
SPDR S&P MidCap 400 ETF MDY 352.50 352.68 4.90 347.78 1.36 %
S&P 100 Index RTH OEX 1,310.00 1,319.85 27.50 1,292.35 1.37 %
iShares MSCI Germany Index Fund (ETF) EWG 27.00 27.49 0.85 26.64 1.35 %
Hecla Mining Company HL 1.50 1.96 0.48 1.48 1.35 %
S&P 100 Index (European Style) XEO 1,310.00 1,319.85 26.20 1,293.65 1.26 %
Industrial Select Sector SPDR Fund XLI 76.50 76.86 1.32 75.54 1.27 %
Enterprise Products Partners L.P. EPD 30.00 30.15 0.50 29.65 1.18 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 131.50 131.98 2.02 129.96 1.18 %
iShares Gold Trust(ETF) IAU 13.50 13.64 0.30 13.34 1.16 %
Celgene Corporation CELG 90.50 90.89 1.40 89.48 1.13 %
Alerian MLP AMLP 10.00 10.04 0.15 9.89 1.11 %
PPG Industries, Inc. PPG 116.00 116.60 1.85 114.75 1.09 %
Groupon Inc GRPN 3.00 3.40 0.43 2.97 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.