In the Money Covered Calls for 10/04/2019 - 41 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 76.50 76.85 11.00 65.85 16.17 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 29.50 29.81 3.90 25.91 13.86 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 15.50 15.97 2.30 13.67 13.39 %
PG&E Corporation PCG 11.00 11.67 1.94 9.73 13.05 %
Direxion Daily Brazil Bull 3X Shares BRZU 25.50 25.75 3.10 22.65 12.58 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 35.50 35.60 4.00 31.60 12.34 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 38.50 38.84 4.20 34.64 11.14 %
Nutanix Inc NTNX 19.50 19.75 2.20 17.55 11.11 %
Signet Jewelers Ltd. SIG 13.50 13.85 1.70 12.15 11.11 %
Whiting Petroleum Corp WLL 8.00 8.11 0.88 7.23 10.65 %
Crowdstrike Holdings Inc CRWD 93.00 93.01 8.90 84.11 10.57 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 25.50 25.74 2.62 23.12 10.29 %
Overstock.com Inc OSTK 21.00 21.14 2.05 19.09 10.00 %
Stitch Fix Inc SFIX 19.00 19.47 2.15 17.32 9.70 %
Chewy Inc CHWY 30.50 30.91 3.10 27.81 9.67 %
ProShares VIX Short-Term Futures ETF VIXY 21.00 21.15 2.00 19.15 9.66 %
Direxion Daily Gold Miners Bear 3X Shares DUST 7.00 7.45 1.05 6.40 9.38 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 21.00 21.41 2.20 19.21 9.32 %
Tilray Inc TLRY 29.00 29.03 2.46 26.57 9.15 %
Momo Inc (ADR) MOMO 32.50 32.86 3.00 29.86 8.84 %
Mongodb Inc MDB 142.00 142.33 11.80 130.53 8.79 %
Direxion Energy Bull 3X Shares ERX 14.50 14.54 1.20 13.34 8.70 %
Transocean LTD RIG 4.50 4.54 0.40 4.14 8.70 %
Zoom Video Communications Inc ZM 93.50 93.87 7.80 86.07 8.63 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 7.00 7.25 0.80 6.45 8.53 %
Foot Locker, Inc. FL 41.50 41.88 3.60 38.28 8.41 %
Luckin Coffee Inc - ADR LK 19.00 19.18 1.65 17.53 8.39 %
Rite Aid Corporation RAD 5.50 5.66 0.57 5.09 8.06 %
Zscaler Inc ZS 72.50 72.54 5.40 67.14 7.98 %
Nio Inc - ADR NIO 3.00 3.02 0.24 2.78 7.91 %
Weight Watchers International, Inc. WW 29.00 29.17 2.25 26.92 7.73 %
Fossil Group Inc FOSL 10.50 10.55 0.80 9.75 7.69 %
RH RH 146.00 146.66 11.00 135.66 7.62 %
Cronos Group Inc. CRON 11.50 11.58 0.89 10.69 7.58 %
Direxion Small Cap Bull 3X Shares TNA 54.50 54.53 3.85 50.68 7.54 %
Chemours Co CC 13.00 13.24 1.15 12.09 7.53 %
Gap Inc GPS 17.50 17.73 1.44 16.29 7.43 %
HUYA Inc - ADR HUYA 22.50 22.65 1.70 20.95 7.40 %
Roku Inc ROKU 139.00 139.06 9.55 129.51 7.33 %
Okta Inc OKTA 133.00 133.87 9.90 123.97 7.28 %
ProShares UltraPro QQQ TQQQ 61.00 61.41 4.55 56.86 7.28 %
Yeti Holdings Inc YETI 29.00 29.04 2.00 27.04 7.25 %
Alexion Pharmaceuticals, Inc. ALXN 123.00 123.51 8.70 114.81 7.13 %
ProShares UltraShort DJUBS Crude Oil SCO 17.00 17.48 1.60 15.88 7.05 %
Tandem Diabetes Care Inc TNDM 67.50 67.59 4.50 63.09 6.98 %
Hertz Global Holdings Inc HTZ 12.00 12.12 0.90 11.22 6.95 %
Abercrombie & Fitch Co. ANF 16.50 17.00 1.57 15.43 6.93 %
Puma Biotechnology Inc PBYI 11.00 11.19 0.90 10.29 6.90 %
Tesla Inc TSLA 220.00 222.05 16.05 206.00 6.80 %
Carvana Co CVNA 79.50 79.86 5.40 74.46 6.77 %
Trade Desk Inc TTD 257.50 259.70 18.30 241.40 6.67 %
Ciena Corporation CIEN 41.00 41.18 2.72 38.46 6.60 %
Mattel Inc MAT 10.00 10.13 0.75 9.38 6.61 %
United States Steel Corporation X 11.50 11.80 1.01 10.79 6.58 %
Canopy Growth Corporation CGC 25.00 25.13 1.67 23.46 6.56 %
SunPower Corporation SPWR 13.00 13.28 1.08 12.20 6.56 %
Gogo Inc GOGO 4.00 4.05 0.30 3.75 6.52 %
Stamps.com Inc. STMP 66.50 66.63 4.20 62.43 6.52 %
Tenet Healthcare Corp THC 21.00 21.17 1.45 19.72 6.49 %
Crispr Therapeutics AG CRSP 48.50 48.85 3.30 45.55 6.48 %
Snap Inc SNAP 16.00 16.07 1.04 15.03 6.45 %
Ambarella Inc AMBA 46.50 46.69 3.00 43.69 6.43 %
American Outdoor Brands Corp AOBC 7.50 7.70 0.65 7.05 6.38 %
Cloudera Inc CLDR 6.50 6.86 0.75 6.11 6.38 %
Canada Goose Holdings inc. GOOS 39.50 39.53 2.40 37.13 6.38 %
Himax Technologies, Inc. (ADR) HIMX 2.00 2.03 0.15 1.88 6.38 %
Hecla Mining Company HL 1.50 1.58 0.17 1.41 6.38 %
Weibo Corp (ADR) WB 40.00 40.15 2.55 37.60 6.38 %
LYFT Inc LYFT 51.00 51.35 3.40 47.95 6.36 %
Intercept Pharmaceuticals Inc ICPT 62.50 62.98 4.20 58.78 6.33 %
BlackBerry Ltd BB 7.00 7.04 0.45 6.58 6.30 %
Micron Technology, Inc. MU 44.50 44.78 2.92 41.86 6.31 %
First Majestic Silver Corp. AG 10.00 10.31 0.90 9.41 6.27 %
Continental Resources, Inc. CLR 30.00 30.08 1.85 28.23 6.27 %
Bed Bath & Beyond Inc. BBBY 8.00 8.76 1.23 7.53 6.24 %
Nektar Therapeutics NKTR 16.50 16.98 1.45 15.53 6.25 %
Wayfair Inc W 117.00 117.14 7.00 110.14 6.22 %
American Eagle Outfitters AEO 16.50 16.89 1.35 15.54 6.18 %
VMware, Inc. VMW 148.00 148.10 8.70 139.40 6.17 %
Amicus Therapeutics, Inc. FOLD 10.00 10.07 0.65 9.42 6.16 %
Twilio Inc TWLO 130.00 130.49 8.00 122.49 6.13 %
Editas Medicine Inc EDIT 25.00 25.31 1.75 23.56 6.11 %
Immunomedics, Inc. IMMU 13.50 13.62 0.90 12.72 6.09 %
Ctrip.Com International Ltd (ADR) CTRP 33.00 33.31 2.20 31.11 6.08 %
Five Below Inc FIVE 120.00 120.24 7.10 113.14 6.06 %
IQIYI Inc IQ 18.00 18.17 1.20 16.97 6.07 %
Fitbit Inc FIT 3.00 3.14 0.31 2.83 6.01 %
ACADIA Pharmaceuticals Inc. ACAD 29.00 29.22 1.85 27.37 5.96 %
Lumentum Holdings Inc LITE 58.50 58.71 3.50 55.21 5.96 %
GrubHub Inc GRUB 60.50 60.91 3.80 57.11 5.94 %
Sarepta Therapeutics Inc SRPT 94.00 94.96 6.20 88.76 5.90 %
Alcoa Corp AA 18.00 18.05 1.05 17.00 5.88 %
ArcelorMittal SA (ADR) MT 13.50 13.68 0.93 12.75 5.88 %
Shopify Inc (US) SHOP 387.50 388.62 22.60 366.02 5.87 %
Lululemon Athletica inc. LULU 182.50 184.09 11.60 172.49 5.80 %
Workday Inc WDAY 192.50 193.48 11.40 182.08 5.72 %
Arena Pharmaceuticals, Inc. ARNA 55.00 55.03 3.00 52.03 5.71 %
Endo International PLC ENDP 2.50 2.81 0.45 2.36 5.71 %
Market Vectors Oil Services ETF OIH 11.50 11.52 0.64 10.88 5.70 %
Pinterest Inc PINS 35.00 35.47 2.35 33.12 5.68 %
Chesapeake Energy Corporation CHK 1.50 1.62 0.20 1.42 5.63 %
Southwestern Energy Company SWN 1.50 1.83 0.41 1.42 5.63 %
Tata Motors Limited (ADR) TTM 7.50 7.60 0.50 7.10 5.63 %
Advanced Micro Devices, Inc. AMD 31.50 31.91 2.08 29.83 5.60 %
Wynn Resorts, Limited WYNN 110.00 110.06 5.90 104.16 5.61 %
Canadian Solar Inc. CSIQ 23.50 23.76 1.50 22.26 5.57 %
Navistar International Corp NAV 23.50 23.86 1.60 22.26 5.57 %
Devon Energy Corp DVN 23.00 23.03 1.24 21.79 5.55 %
Zillow Group, Inc. Class C Z 35.00 35.42 2.25 33.17 5.52 %
Direxion Daily Financial Bull 3X Shares FAS 72.00 72.17 3.90 68.27 5.47 %
Apache Corporation APA 21.00 21.46 1.54 19.92 5.42 %
AMC Entertainment Holdings Inc AMC 11.50 11.51 0.60 10.91 5.41 %
Cleveland-Cliffs Inc CLF 8.00 8.26 0.67 7.59 5.40 %
Square Inc SQ 64.50 64.67 3.40 61.27 5.27 %
Ulta Beauty Inc ULTA 332.50 334.73 18.90 315.83 5.28 %
Capri Holdings Ltd CPRI 28.00 28.01 1.40 26.61 5.22 %
ProShares Trust UPRO 52.50 52.64 2.75 49.89 5.23 %
YY Inc (ADR) YY 55.00 55.02 2.75 52.27 5.22 %
American Airlines Group Inc AAL 26.50 26.52 1.33 25.19 5.20 %
General Electric Company GE 8.00 8.19 0.58 7.61 5.19 %
Lumber Liquidators Holdings Inc LL 8.50 8.93 0.85 8.08 5.20 %
Atlassian Corporation PLC TEAM 143.00 143.44 7.50 135.94 5.19 %
Universal Display Corporation OLED 210.00 211.50 11.80 199.70 5.16 %
Best Buy Co Inc BBY 68.50 68.80 3.65 65.15 5.14 %
DISH Network Corp DISH 31.50 31.71 1.75 29.96 5.14 %
Freeport-McMoRan Inc FCX 9.00 9.13 0.57 8.56 5.14 %
Shake Shack Inc SHAK 98.50 98.98 5.30 93.68 5.15 %
Western Digital Corp WDC 56.50 56.94 3.20 53.74 5.14 %
Splunk Inc SPLK 118.00 118.40 6.10 112.30 5.08 %
iRobot Corporation IRBT 65.00 65.48 3.60 61.88 5.04 %
Cyberark Software Ltd CYBR 117.00 117.70 6.30 111.40 5.03 %
Uber Technologies Inc UBER 33.50 34.00 2.10 31.90 5.02 %
Autodesk, Inc. ADSK 145.00 145.21 7.10 138.11 4.99 %
Dollar Tree, Inc. DLTR 97.00 97.19 4.80 92.39 5.00 %
Kroger Co KR 23.50 23.67 1.29 22.38 5.00 %
Market Vectors Junior Gold Miners ETF GDXJ 39.00 39.13 1.98 37.15 4.98 %
United Rentals, Inc. URI 109.00 109.85 6.00 103.85 4.96 %
Align Technology, Inc. ALGN 177.50 178.97 9.80 169.17 4.92 %
Palo Alto Networks Inc PANW 202.50 204.68 11.70 192.98 4.93 %
salesforce.com, inc. CRM 148.00 148.32 7.20 141.12 4.88 %
Halliburton Company HAL 18.50 18.66 1.02 17.64 4.88 %
Bausch Health Companies Inc BHC 22.00 22.09 1.11 20.98 4.84 %
Olin Corporation OLN 16.00 16.11 0.85 15.26 4.85 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 13.50 13.59 0.71 12.88 4.81 %
EOG Resources Inc EOG 75.50 75.54 3.50 72.04 4.80 %
L Brands Inc LB 19.00 19.33 1.20 18.13 4.80 %
Range Resources Corp. RRC 3.50 3.94 0.60 3.34 4.79 %
First Solar, Inc. FSLR 63.00 63.04 2.91 60.13 4.77 %
Pioneer Natural Resources PXD 126.00 126.06 5.80 120.26 4.77 %
National-Oilwell Varco, Inc. NOV 19.00 19.32 1.18 18.14 4.74 %
Twitter Inc TWTR 42.00 42.17 2.07 40.10 4.74 %
Hess Corp. HES 63.50 63.95 3.30 60.65 4.70 %
Skechers USA Inc SKX 31.00 31.11 1.50 29.61 4.69 %
Xilinx, Inc. XLNX 104.00 104.43 5.10 99.33 4.70 %
Mosaic Co MOS 19.00 19.07 0.92 18.15 4.68 %
Netflix, Inc. NFLX 295.00 296.86 15.05 281.81 4.68 %
Under Armour, Inc. UA 17.00 17.14 0.90 16.24 4.68 %
Marathon Petroleum Corp MPC 46.50 46.89 2.45 44.44 4.64 %
Stratasys Ltd SSYS 23.00 23.23 1.25 21.98 4.64 %
Marathon Oil Corporation MRO 12.00 12.26 0.79 11.47 4.62 %
SAGE Therapeutics Inc SAGE 167.50 169.30 9.20 160.10 4.62 %
NetEase Inc (ADR) NTES 245.00 247.00 12.80 234.20 4.61 %
Dropbox Inc DBX 18.00 18.01 0.80 17.21 4.59 %
CF Industries Holdings, Inc. CF 48.50 48.55 2.17 46.38 4.57 %
NVIDIA Corporation NVDA 170.00 171.46 8.90 162.56 4.58 %
Synaptics, Incorporated SYNA 34.50 34.99 2.00 32.99 4.58 %
Spotify Technology SA SPOT 140.00 141.00 7.10 133.90 4.56 %
Applied Optoelectronics Inc AAOI 9.00 9.38 0.77 8.61 4.53 %
Activision Blizzard, Inc. ATVI 49.00 49.08 2.20 46.88 4.52 %
Broadcom Inc AVGO 287.50 287.74 12.70 275.04 4.53 %
Dave & Buster's Entertainment Inc PLAY 41.00 41.07 1.85 39.22 4.54 %
Tripadvisor Inc TRIP 38.00 38.17 1.80 36.37 4.48 %
CarMax, Inc KMX 83.50 83.73 3.80 79.93 4.47 %
Yandex NV YNDX 36.50 36.54 1.60 34.94 4.46 %
GoPro Inc GPRO 4.00 4.21 0.38 3.83 4.44 %
Adobe Inc ADBE 287.50 287.69 12.30 275.39 4.40 %
Applied Materials, Inc. AMAT 47.00 47.04 2.02 45.02 4.40 %
HollyFrontier Corp HFC 45.50 45.64 2.05 43.59 4.38 %
AURORA CANNABIS INC. ACB 5.50 5.79 0.52 5.27 4.36 %
Papa John's Int'l, Inc. PZZA 44.50 44.84 2.20 42.64 4.36 %
Wheaton Precious Metals Corp WPM 27.00 27.04 1.16 25.88 4.33 %
Tiffany & Co. TIF 85.00 85.34 3.85 81.49 4.31 %
JD.Com Inc(ADR) JD 29.00 29.49 1.68 27.81 4.28 %
Marvell Technology Group Ltd. MRVL 24.50 24.81 1.31 23.50 4.26 %
Amarin Corporation plc (ADR) AMRN 15.50 15.56 0.69 14.87 4.24 %
Lam Research Corporation LRCX 210.00 210.52 9.05 201.47 4.23 %
Trinity Industries Inc TRN 17.00 17.11 0.80 16.31 4.23 %
Direxion Daily Small Cap Bear 3X Shares TZA 49.50 49.87 2.38 47.49 4.23 %
Alibaba Group Holding Ltd BABA 170.00 171.89 8.75 163.14 4.20 %
Ralph Lauren Corp RL 87.50 87.88 3.90 83.98 4.19 %
Baidu Inc (ADR) BIDU 105.00 105.44 4.65 100.79 4.18 %
SeaWorld Entertainment Inc SEAS 30.50 30.98 1.70 29.28 4.18 %
Apollo Global Management LLC APO 36.50 36.59 1.55 35.04 4.17 %
Macy's Inc M 15.50 15.56 0.68 14.88 4.17 %
Rent-A-Center Inc RCII 25.50 25.53 1.05 24.48 4.17 %
Take-Two Interactive Software Inc TTWO 132.00 132.33 5.60 126.73 4.16 %
Vipshop Holdings Ltd - ADR VIPS 7.50 8.00 0.80 7.20 4.17 %
AmerisourceBergen Corp. ABC 85.50 85.53 3.40 82.13 4.10 %
iShares MSCI Brazil Index (ETF) EWZ 40.50 40.92 2.02 38.90 4.11 %
ServiceNow Inc NOW 262.50 264.64 12.50 252.14 4.11 %
NXP Semiconductors NV NXPI 103.00 103.29 4.35 98.94 4.10 %
Under Armour Inc UAA 18.50 18.99 1.22 17.77 4.11 %
Carnival Corp CCL 45.00 45.08 1.85 43.23 4.09 %
FireEye Inc FEYE 13.50 13.56 0.59 12.97 4.09 %
Jabil Inc JBL 27.50 27.82 1.40 26.42 4.09 %
Arista Networks Inc ANET 225.00 227.11 10.90 216.21 4.07 %
Kohl's Corporation KSS 47.00 47.31 2.15 45.16 4.07 %
Microchip Technology Inc. MCHP 89.50 89.60 3.60 86.00 4.07 %
United States Oil Fund LP (ETF) USO 11.50 11.52 0.47 11.05 4.07 %
Vale SA (ADR) VALE 10.50 10.77 0.68 10.09 4.06 %
ProShares VIX Mid-Term Futures ETF VIXM 22.50 22.72 1.10 21.62 4.07 %
Valero Energy Corporation VLO 77.00 77.44 3.45 73.99 4.07 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 21.50 21.94 1.28 20.66 4.07 %
FedEx Corporation FDX 157.50 158.12 6.75 151.37 4.05 %
E*TRADE Financial Corp ETFC 41.00 41.32 1.91 39.41 4.03 %
Seagate Technology PLC STX 47.50 47.59 1.93 45.66 4.03 %
Urban Outfitters, Inc. URBN 23.50 23.89 1.30 22.59 4.03 %
Nordstrom, Inc. JWN 30.50 30.74 1.41 29.33 3.99 %
Teck Resources Ltd (USA) TECK 16.00 16.35 0.96 15.39 3.96 %
Cirrus Logic, Inc. CRUS 54.50 54.93 2.50 52.43 3.95 %
EXACT Sciences Corporation EXAS 117.00 117.76 5.20 112.56 3.94 %
Mylan NV MYL 19.00 19.04 0.76 18.28 3.94 %
ConocoPhillips COP 52.00 52.26 2.22 50.04 3.92 %
Global X FTSE Greece 20 ETF GREK 9.00 9.01 0.35 8.66 3.93 %
Illumina, Inc. ILMN 287.50 288.66 12.00 276.66 3.92 %
Cigna Corp CI 155.00 155.73 6.55 149.18 3.90 %
MGM Resorts International MGM 28.50 28.51 1.07 27.44 3.86 %
McKesson Corporation MCK 147.00 147.77 6.20 141.57 3.84 %
Schlumberger Limited. SLB 33.50 33.69 1.43 32.26 3.84 %
YPF SA (ADR) YPF 9.50 9.75 0.60 9.15 3.83 %
Beyond Meat Inc BYND 150.00 151.00 6.50 144.50 3.81 %
Cardinal Health Inc CAH 43.50 43.76 1.85 41.91 3.79 %
Skyworks Solutions Inc SWKS 76.50 76.91 3.20 73.71 3.79 %
AutoZone, Inc. AZO 1,080.00 1,081.80 40.70 1,041.10 3.74 %
Cree, Inc. CREE 47.50 47.79 2.00 45.79 3.73 %
W W Grainger Inc GWW 272.50 272.91 10.20 262.71 3.73 %
ProShares Ultra S&P500 (ETF) SSO 124.00 124.12 4.55 119.57 3.70 %
QUALCOMM, Inc. QCOM 77.00 77.15 2.89 74.26 3.69 %
Charles Schwab Corp SCHW 37.50 37.87 1.70 36.17 3.68 %
Burlington Stores Inc BURL 175.00 177.35 8.50 168.85 3.64 %
Direxion Daily Financial Bear 3X Shares FAZ 37.50 37.97 1.79 36.18 3.65 %
AK Steel Holding Corporation AKS 2.00 2.31 0.38 1.93 3.63 %
Avon Products, Inc. AVP 4.00 4.01 0.15 3.86 3.63 %
Campbell Soup Company CPB 43.50 43.68 1.70 41.98 3.62 %
Domino's Pizza, Inc. DPZ 230.00 231.55 9.60 221.95 3.63 %
Flex Ltd FLEX 10.00 10.26 0.61 9.65 3.63 %
DuPont de Nemours Inc DD 67.50 67.66 2.51 65.15 3.61 %
Dillard's, Inc. DDS 56.00 56.20 2.15 54.05 3.61 %
Target Corporation TGT 106.00 106.31 4.00 102.31 3.61 %
Amazon.com, Inc. AMZN 1,802.50 1,804.25 64.30 1,739.95 3.59 %
Dollar General Corp. DG 139.00 139.78 5.60 134.18 3.59 %
Hasbro, Inc. HAS 114.00 114.35 4.30 110.05 3.59 %
SPDR S&P Biotech (ETF) XBI 81.50 81.65 2.98 78.67 3.60 %
Intuitive Surgical, Inc. ISRG 500.00 500.19 17.50 482.69 3.59 %
Kraft Heinz Co KHC 25.50 25.62 1.00 24.62 3.57 %
Liberty Global Inc LBTYK 25.50 25.67 1.05 24.62 3.57 %
Nike Inc NKE 83.00 83.33 3.20 80.13 3.58 %
Regeneron Pharmaceuticals Inc REGN 292.50 294.89 12.50 282.39 3.58 %
VanEck Vectors Gold Miners ETF GDX 28.00 28.46 1.42 27.04 3.55 %
Intuit Inc. INTU 275.00 276.05 10.50 265.55 3.56 %
ProShares Short VIX Short-Term Futures ETF SVXY 52.00 52.06 1.85 50.21 3.57 %
Morgan Stanley MS 40.00 40.27 1.64 38.63 3.55 %
Vertex Pharmaceuticals Incorporated VRTX 182.50 184.15 7.90 176.25 3.55 %
Las Vegas Sands Corp. LVS 54.00 54.41 2.25 52.16 3.53 %
Herbalife Nutrition Ltd HLF 35.50 35.69 1.39 34.30 3.51 %
Royal Caribbean Cruises Ltd RCL 107.00 107.03 3.65 103.38 3.50 %
Constellation Brands, Inc. STZ 200.00 201.72 8.50 193.22 3.51 %
Alliance Data Systems Corporation ADS 135.00 135.54 5.10 130.44 3.50 %
TD Ameritrade Holding Corp. AMTD 43.50 43.83 1.80 42.03 3.50 %
Boeing Co BA 352.50 354.56 13.95 340.61 3.49 %
Chipotle Mexican Grill, Inc. CMG 817.50 818.92 29.00 789.92 3.49 %
Market Vectors Semiconductor ETF SMH 114.00 114.42 4.25 110.17 3.48 %
Fox Corp FOXA 33.00 33.05 1.15 31.90 3.45 %
Kinross Gold Corporation (USA) KGC 4.50 4.67 0.32 4.35 3.45 %
Capital One Financial Corp. COF 85.50 85.72 3.05 82.67 3.42 %
Goodyear Tire & Rubber Co GT 11.50 11.82 0.70 11.12 3.42 %
Corning Incorporated GLW 28.00 28.18 1.10 27.08 3.40 %
Emerson Electric Co. EMR 58.00 58.20 2.10 56.10 3.39 %
NetApp Inc. NTAP 46.50 46.78 1.80 44.98 3.38 %
Lowe's Companies, Inc. LOW 108.00 108.13 3.65 104.48 3.37 %
Whirlpool Corporation WHR 139.00 139.31 4.85 134.46 3.38 %
Oracle Corporation ORCL 53.00 53.20 1.91 51.29 3.33 %
Texas Instruments Incorporated TXN 125.00 125.21 4.25 120.96 3.34 %
Blackstone Group Inc BX 49.50 49.80 1.89 47.91 3.32 %
Deere & Company DE 155.00 155.42 5.40 150.02 3.32 %
F5 Networks, Inc. FFIV 129.00 129.35 4.50 124.85 3.32 %
International Paper Co IP 38.50 38.86 1.60 37.26 3.33 %
Marriott International Inc MAR 128.00 128.19 4.30 123.89 3.32 %
Infinera Corp. INFN 5.00 5.14 0.30 4.84 3.31 %
Monster Beverage Corp MNST 57.00 57.19 2.00 55.19 3.29 %
Phillips 66 PSX 98.00 98.48 3.60 94.88 3.29 %
Tapestry Inc TPR 21.00 21.28 0.95 20.33 3.30 %
Caterpillar Inc. CAT 117.00 117.88 4.60 113.28 3.28 %
United Airlines Holdings Inc UAL 85.00 85.54 3.25 82.29 3.29 %
Yelp Inc YELP 32.00 32.87 1.89 30.98 3.29 %
Cummins Inc. CMI 146.00 146.67 5.30 141.37 3.28 %
D. R. Horton Inc DHI 50.00 50.34 1.92 48.42 3.26 %
Dow Inc DOW 42.00 42.08 1.40 40.68 3.24 %
Analog Devices, Inc. ADI 108.00 108.63 4.00 104.63 3.22 %
CVS Health Corp CVS 62.00 62.04 1.98 60.06 3.23 %
Humana Inc HUM 287.50 288.82 10.30 278.52 3.22 %
PulteGroup, Inc. PHM 33.00 33.16 1.19 31.97 3.22 %
Fluor Corporation (NEW) FLR 17.50 17.66 0.70 16.96 3.18 %
Akamai Technologies, Inc. AKAM 88.50 88.71 2.93 85.78 3.17 %
HCA Healthcare Inc HCA 122.00 122.24 4.00 118.24 3.18 %
Ferrari NV RACE 155.00 155.11 4.90 150.21 3.19 %
Hewlett Packard Enterprise Co HPE 13.00 13.24 0.64 12.60 3.17 %
Nucor Corporation NUE 48.50 48.91 1.90 47.01 3.17 %
Biogen Inc BIIB 230.00 232.18 9.20 222.98 3.15 %
Electronic Arts Inc. EA 94.50 94.62 2.99 91.63 3.13 %
Ionis Pharmaceuticals Inc IONS 67.50 67.85 2.40 65.45 3.13 %
Mastercard Inc MA 280.00 280.87 9.35 271.52 3.12 %
Wells Fargo & Co WFC 45.50 45.62 1.50 44.12 3.13 %
Anheuser Busch Inbev NV (ADR) BUD 95.50 95.54 2.91 92.63 3.10 %
Ford Motor Company F 9.00 9.04 0.31 8.73 3.09 %
Facebook Inc FB 180.00 182.04 7.45 174.59 3.10 %
Occidental Petroleum Corporation OXY 44.50 44.70 1.54 43.16 3.10 %
Tractor Supply Company TSCO 101.00 101.46 3.50 97.96 3.10 %
Sony Corp (ADR) SNE 54.50 54.77 1.90 52.87 3.08 %
Xunlei Ltd XNET 3.00 3.01 0.10 2.91 3.09 %
Cal-Maine Foods Inc CALM 41.50 41.96 1.70 40.26 3.08 %
Cisco Systems, Inc. CSCO 48.00 48.20 1.63 46.57 3.07 %
T-Mobile Us Inc TMUS 77.50 77.79 2.60 75.19 3.07 %
Cognizant Technology Solutions Corp CTSH 61.00 61.19 2.00 59.19 3.06 %
Dicks Sporting Goods Inc DKS 34.00 34.14 1.15 32.99 3.06 %
Accenture Plc ACN 195.00 196.34 7.10 189.24 3.04 %
Centurylink Inc CTL 11.50 11.57 0.41 11.16 3.05 %
Kansas City Southern KSU 123.00 123.16 3.80 119.36 3.05 %
Southwest Airlines Co LUV 51.00 51.19 1.70 49.49 3.05 %
Booking Holdings Inc BKNG 1,950.00 1,952.48 59.80 1,892.68 3.03 %
Coty Inc COTY 8.50 8.92 0.67 8.25 3.03 %
Discover Financial Services DFS 79.50 79.66 2.50 77.16 3.03 %
Edwards Lifesciences Corp EW 215.00 216.59 7.90 208.69 3.02 %
Alphabet Inc GOOGL 1,190.00 1,191.43 36.30 1,155.13 3.02 %
Johnson & Johnson JNJ 131.00 131.30 4.15 127.15 3.03 %
Cheniere Energy, Inc. LNG 60.00 60.47 2.23 58.24 3.02 %
Symantec Corporation SYMC 23.50 23.52 0.71 22.81 3.02 %
Tyson Foods, Inc. TSN 91.50 91.66 2.85 88.81 3.03 %
NRG Energy Inc NRG 35.50 35.86 1.40 34.46 3.02 %
3M Co MMM 160.00 160.93 5.60 155.33 3.01 %
Norfolk Southern Corp. NSC 172.50 173.85 6.40 167.45 3.02 %
Citigroup Inc C 63.50 63.92 2.27 61.65 3.00 %
AbbVie Inc ABBV 67.50 67.55 2.01 65.54 2.99 %
Delta Air Lines, Inc. DAL 57.00 57.96 2.62 55.34 3.00 %
Stanley Black & Decker, Inc. SWK 138.00 138.67 4.70 133.97 3.01 %
Nutrien Ltd. NTR 49.50 49.61 1.55 48.06 3.00 %
Anthem Inc ANTM 260.00 261.05 8.55 252.50 2.97 %
Bank of America Corp BAC 27.00 27.19 0.97 26.22 2.97 %
Metlife Inc MET 46.00 46.21 1.54 44.67 2.98 %
Eli Lilly And Co LLY 111.00 111.66 3.85 107.81 2.96 %
KeyCorp KEY 16.50 16.56 0.53 16.03 2.93 %
PNC Financial Services Group Inc PNC 126.00 126.45 4.05 122.40 2.94 %
Paypal Holdings Inc PYPL 108.00 108.76 3.85 104.91 2.95 %
Sherwin-Williams Co SHW 522.50 523.43 15.90 507.53 2.95 %
iShares NASDAQ Biotechnology Index (ETF) IBB 105.00 105.10 3.10 102.00 2.94 %
CSX Corporation CSX 66.00 66.15 2.02 64.13 2.92 %
Intel Corporation INTC 46.00 46.76 2.06 44.70 2.91 %
Northrop Grumman Corporation NOC 370.00 372.02 12.50 359.52 2.91 %
United Parcel Service, Inc. UPS 115.00 115.24 3.50 111.74 2.92 %
CBS Corporation CBS 43.00 43.46 1.67 41.79 2.90 %
Energy Transfer LP ET 13.50 13.67 0.55 13.12 2.90 %
Eaton Corporation PLC ETN 78.00 78.35 2.55 75.80 2.90 %
Toll Brothers Inc TOL 35.50 36.00 1.50 34.50 2.90 %
Boston Scientific Corporation BSX 42.50 42.69 1.38 41.31 2.88 %
Expedia Group Inc EXPE 130.00 130.76 4.40 126.36 2.88 %
Google Inc. GOOG 1,187.50 1,189.50 35.30 1,154.20 2.89 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.00 27.18 0.93 26.25 2.86 %
Bank of New York Mellon Corp BK 42.00 42.17 1.34 40.83 2.87 %
Harley-Davidson Inc HOG 31.50 31.97 1.35 30.62 2.87 %
Microsoft Corporation MSFT 137.00 137.77 4.60 133.17 2.88 %
S&P Global Inc SPGI 262.50 263.29 8.10 255.19 2.86 %
Walt Disney Co DIS 136.00 136.08 3.85 132.23 2.85 %
Newmont Goldcorp Corp NEM 38.00 38.50 1.54 36.96 2.81 %
Costco Wholesale Corporation COST 277.50 279.85 9.90 269.95 2.80 %
PPG Industries, Inc. PPG 110.00 110.10 3.10 107.00 2.80 %
UnitedHealth Group Inc UNH 232.50 233.03 6.85 226.18 2.79 %
Visa Inc V 180.00 180.15 5.05 175.10 2.80 %
LyondellBasell Industries NV LYB 72.00 72.16 2.10 70.06 2.77 %
Synchrony Financial SYF 32.50 32.88 1.25 31.63 2.75 %
Nabors Industries Ltd. NBR 1.50 1.88 0.42 1.46 2.74 %
BlackRock, Inc. BLK 417.50 418.61 12.20 406.41 2.73 %
Amgen, Inc. AMGN 202.50 203.41 6.25 197.16 2.71 %
Comcast Corporation CMCSA 43.50 43.77 1.42 42.35 2.72 %
VF Corp VFC 81.00 81.01 2.15 78.86 2.71 %
General Dynamics Corporation GD 187.50 187.57 5.00 182.57 2.70 %
Abbott Laboratories ABT 84.00 84.37 2.57 81.80 2.69 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 39.00 39.06 1.08 37.98 2.69 %
General Motors Company GM 37.00 37.27 1.24 36.03 2.69 %
International Business Machines Corp. IBM 134.00 134.34 3.85 130.49 2.69 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 39.00 39.34 1.35 37.98 2.67 %
ONEOK, Inc. OKE 70.00 70.28 2.10 68.18 2.67 %
Pfizer Inc. PFE 35.00 35.08 0.99 34.09 2.67 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 188.00 188.05 4.93 183.12 2.66 %
Union Pacific Corporation UNP 165.00 166.11 5.40 160.71 2.67 %
SPDR S&P Metals and Mining (ETF) XME 25.00 25.25 0.90 24.35 2.67 %
Cameco Corp (USA) CCJ 8.50 8.78 0.50 8.28 2.66 %
Goldman Sachs Group Inc GS 200.00 202.42 7.60 194.82 2.66 %
Becton Dickinson and Co BDX 255.00 255.13 6.70 248.43 2.64 %
Equifax Inc. EFX 143.00 143.91 4.60 139.31 2.65 %
Altria Group Inc MO 46.50 46.59 1.29 45.30 2.65 %
AFLAC Incorporated AFL 49.50 49.51 1.28 48.23 2.63 %
iShares Dow Jones US Home Const. (ETF) ITB 40.50 40.86 1.40 39.46 2.64 %
U.S. Bancorp USB 52.00 52.07 1.41 50.66 2.65 %
Barrick Gold Corp (USA) GOLD 18.00 18.75 1.21 17.54 2.62 %
CME Group Inc CME 212.50 213.19 6.10 207.09 2.61 %
T. Rowe Price Group Inc TROW 109.00 109.18 2.95 106.23 2.61 %
American Express Company AXP 122.00 122.27 3.35 118.92 2.59 %
Charter Communications Inc CHTR 390.00 391.34 11.20 380.14 2.59 %
Dover Corp DOV 90.50 90.91 2.70 88.21 2.60 %
Exxon Mobil Corporation XOM 69.50 69.59 1.84 67.75 2.58 %
Cboe Global Markets Inc CBOE 119.00 119.83 3.80 116.03 2.56 %
Fortive Corp FTV 69.50 69.75 1.98 67.77 2.55 %
Honeywell International Inc. HON 162.50 162.89 4.45 158.44 2.56 %
JPMorgan Chase & Co. JPM 108.00 108.75 3.45 105.30 2.56 %
Livevol Forward Russell 2000 Index RUT 1,500.00 1,504.07 41.50 1,462.57 2.56 %
Chevron Corporation CVX 117.00 117.76 3.65 114.11 2.53 %
Juniper Networks, Inc. JNPR 23.50 23.80 0.88 22.92 2.53 %
Molson Coors Brewing Co TAP 51.50 51.69 1.45 50.24 2.51 %
iShares MSCI Emerging Markets Indx (ETF) EEM 39.50 39.64 1.10 38.54 2.49 %
Walgreens Boots Alliance Inc WBA 50.50 50.94 1.67 49.27 2.50 %
United Technologies Corporation UTX 127.00 127.97 4.05 123.92 2.49 %
Zoetis Inc ZTS 126.00 126.64 3.70 122.94 2.49 %
Gilead Sciences, Inc. GILD 64.00 64.23 1.77 62.46 2.47 %
Market Vectors Russia ETF RSX 22.00 22.09 0.62 21.47 2.47 %
iShares MSCI India ETF INDA 31.00 31.01 0.75 30.26 2.45 %
iShares Russell 2000 Index (ETF) IWM 149.50 149.99 4.04 145.95 2.43 %
Philip Morris International Inc. PM 82.50 82.97 2.42 80.55 2.42 %
Starbucks Corporation SBUX 96.50 96.51 2.29 94.22 2.42 %
Colgate-Palmolive Company CL 73.00 73.04 1.74 71.30 2.38 %
Fiat Chrysler Automobiles NV FCAU 12.50 12.76 0.55 12.21 2.38 %
Johnson Controls International PLC JCI 42.00 42.11 1.08 41.03 2.36 %
HSBC Holdings plc (ADR) HSBC 36.00 36.20 1.02 35.18 2.33 %
Bristol-Myers Squibb Co BMY 47.00 47.85 1.91 45.94 2.31 %
Illinois Tool Works Inc. ITW 150.00 151.81 5.20 146.61 2.31 %
Williams Companies Inc WMB 23.50 23.60 0.63 22.97 2.31 %
Clorox Co CLX 157.50 159.19 5.20 153.99 2.28 %
Viacom, Inc. VIAB 25.50 25.88 0.95 24.93 2.29 %
Vodafone Group Plc (ADR) VOD 18.00 18.35 0.75 17.60 2.27 %
Kinder Morgan Inc KMI 20.00 20.20 0.64 19.56 2.25 %
American International Group Inc AIG 53.00 53.76 1.92 51.84 2.24 %
Hershey Co HSY 157.50 158.41 4.35 154.06 2.23 %
iShares MSCI Germany Index Fund (ETF) EWG 26.00 26.04 0.60 25.43 2.22 %
AstraZeneca plc (ADR) AZN 45.00 45.43 1.40 44.03 2.20 %
American Tower Corp AMT 227.50 228.52 5.90 222.62 2.19 %
Procter & Gamble Co PG 119.00 119.45 3.00 116.45 2.19 %
Apple Inc. AAPL 210.00 212.45 6.90 205.55 2.16 %
Archer Daniels Midland Co ADM 37.00 37.93 1.71 36.22 2.15 %
HP Inc HPQ 18.00 18.91 1.29 17.62 2.16 %
Hormel Foods Corp HRL 42.50 42.95 1.35 41.60 2.16 %
KKR & Co Inc KKR 25.50 25.66 0.70 24.96 2.16 %
Nokia Oyj (ADR) NOK 5.00 5.07 0.17 4.90 2.15 %
Lockheed Martin Corporation LMT 385.00 385.88 8.90 376.98 2.13 %
S&P 100 Index RTH OEX 1,290.00 1,291.31 28.20 1,263.11 2.13 %
Royal Dutch Shell plc (ADR) A 55.50 55.89 1.55 54.34 2.13 %
iShares MSCI Italy Index (ETF) EWI 26.00 26.26 0.80 25.46 2.12 %
Home Depot Inc HD 220.00 221.06 5.60 215.46 2.11 %
Perrigo Company PLC PRGO 47.50 47.77 1.25 46.52 2.11 %
AT&T Inc. T 35.00 35.38 1.11 34.27 2.12 %
Yum! Brands, Inc. YUM 117.00 117.35 2.75 114.60 2.09 %
Berkshire Hathaway Inc. class B B 200.00 201.27 5.35 195.92 2.08 %
SPDR Dow Jones Industrial Average ETF DIA 262.50 262.53 5.35 257.18 2.07 %
Standard & Poors 500 Index SPX 2,920.00 2,922.95 62.40 2,860.55 2.08 %
Medtronic PLC MDT 107.00 107.85 3.00 104.85 2.05 %
Walmart Inc WMT 111.00 111.91 3.15 108.76 2.06 %
S&P 500 Mini-SPX Options Index XSP 292.00 292.30 6.19 286.11 2.06 %
Cabot Oil & Gas Corporation COG 16.00 16.83 1.15 15.68 2.04 %
Finisar Corporation FNSR 22.50 22.95 0.90 22.05 2.04 %
Weyerhaeuser Co WY 25.50 25.64 0.65 24.99 2.04 %
S&P 100 Index (European Style) XEO 1,290.00 1,291.31 27.20 1,264.11 2.05 %
Merck & Co., Inc. MRK 86.50 86.78 2.00 84.78 2.03 %
Genuine Parts Company GPC 89.50 89.83 2.10 87.73 2.02 %
SYSCO Corporation SYY 73.00 73.31 1.75 71.56 2.01 %
WisdomTree Japan Total Dividend DXJ 46.00 46.24 1.14 45.10 2.00 %
Consolidated Edison, Inc. ED 88.00 88.23 1.95 86.28 1.99 %
Plains All American Pipeline, L.P. PAA 21.50 21.98 0.90 21.08 1.99 %
PepsiCo, Inc. PEP 132.00 132.67 3.25 129.42 1.99 %
Automatic Data Processing ADP 167.50 169.47 5.20 164.27 1.97 %
SPDR S&P 500 ETF Trust SPY 292.00 292.31 5.96 286.35 1.97 %
Materials Select Sector SPDR XLB 56.00 56.31 1.39 54.92 1.97 %
Citrix Systems, Inc. CTXS 92.50 92.99 2.25 90.74 1.94 %
Kimberly Clark Corp KMB 141.00 141.82 3.50 138.32 1.94 %
Raytheon Company RTN 185.00 187.04 5.55 181.49 1.93 %
Garmin Ltd. GRMN 80.00 80.30 1.81 78.49 1.92 %
Energy Select Sector SPDR (ETF) XLE 57.50 57.90 1.49 56.41 1.93 %
eBay Inc EBAY 39.00 39.99 1.72 38.27 1.91 %
BP plc (ADR) BP 36.00 36.52 1.19 35.33 1.90 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.47 0.90 22.57 1.91 %
SPDR Gold Trust (ETF) GLD 141.00 141.40 3.00 138.40 1.88 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 143.50 143.63 2.77 140.86 1.87 %
WisdomTree Europe Hedged Equity Fund HEDJ 64.00 64.29 1.45 62.84 1.85 %
Suncor Energy Inc. (USA) SU 28.00 28.38 0.89 27.49 1.86 %
Verizon Communications Inc. VZ 56.00 56.78 1.80 54.98 1.86 %
iShares Silver Trust (ETF) SLV 15.50 15.96 0.74 15.22 1.84 %
Mondelez International Inc MDLZ 54.00 54.51 1.48 53.03 1.83 %
SPDR EURO STOXX 50 ETF FEZ 36.00 36.37 1.00 35.37 1.78 %
Sirius XM Holdings Inc SIRI 6.00 6.16 0.26 5.90 1.78 %
Ecolab Inc. ECL 205.00 206.86 5.40 201.46 1.76 %
iShares MSCI South Korea Index Fund(ETF) EWY 52.00 52.34 1.24 51.10 1.76 %
Hartford Financial Services Group Inc HIG 59.00 59.49 1.51 57.98 1.76 %
Caesars Entertainment Corp CZR 11.50 11.56 0.25 11.31 1.68 %
Financial Select Sector SPDR Fund XLF 26.50 26.75 0.69 26.06 1.69 %
Consumer Staples Select Sect. SPDR (ETF) XLP 60.50 60.59 1.07 59.52 1.65 %
WisdomTree India Earnings EPI 22.00 22.35 0.70 21.65 1.62 %
iShares MSCI United Kingdom Index (ETF) EWU 30.00 30.12 0.60 29.52 1.63 %
Mcdonald's Corp MCD 217.50 219.44 5.40 214.04 1.62 %
PTC Therapeutics, Inc. PTCT 45.00 45.13 0.85 44.28 1.63 %
iShares S&P 500 Index (ETF) IVV 292.50 294.06 6.20 287.86 1.61 %
UltraShort Lehman 20+ Trsy ProShares TBT 24.00 24.50 0.88 23.62 1.61 %
Vanguard Emerging Markets Stock Index Fd VWO 39.50 39.83 0.95 38.88 1.59 %
iShares MSCI EAFE Index Fund (ETF) EFA 62.50 62.76 1.22 61.54 1.56 %
iShares MSCI Japan ETF EWJ 53.00 53.40 1.21 52.19 1.55 %
Baxter International Inc BAX 87.00 87.23 1.52 85.71 1.51 %
SPDR S&P MidCap 400 ETF MDY 342.50 344.38 6.90 337.48 1.49 %
Alerian MLP AMLP 9.00 9.07 0.20 8.87 1.47 %
The Coca-Cola Co KO 54.00 54.50 1.26 53.24 1.43 %
Sprint Corp S 6.50 6.87 0.46 6.41 1.40 %
ProShares UltraShort S&P500 (ETF) SDS 30.50 30.83 0.74 30.09 1.36 %
GlaxoSmithKline plc (ADR) GSK 40.00 40.98 1.50 39.48 1.32 %
iShares US Real Estate ETF IYR 92.00 92.30 1.47 90.83 1.29 %
Davita Inc DVA 55.50 55.95 1.10 54.85 1.19 %
Enterprise Products Partners L.P. EPD 28.00 28.95 1.25 27.70 1.08 %
Utilities SPDR (ETF) XLU 62.00 62.12 0.76 61.36 1.04 %
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.