In the Money Covered Calls for 10/25/2019 - 33 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 Bear 3X Shares JDST 14.50 14.51 1.70 12.81 13.19 %
PG&E Corporation PCG 11.00 11.62 1.86 9.76 12.70 %
Stitch Fix Inc SFIX 19.50 19.64 2.20 17.44 11.81 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 73.00 73.06 7.75 65.31 11.77 %
Whiting Petroleum Corp WLL 9.50 9.63 1.06 8.57 10.88 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 25.00 25.36 2.79 22.57 10.76 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 23.00 23.29 2.23 21.06 9.21 %
ProShares VIX Short-Term Futures ETF VIXY 19.00 19.12 1.65 17.47 8.76 %
iRobot Corporation IRBT 60.00 60.08 4.90 55.18 8.74 %
Chesapeake Energy Corporation CHK 1.50 1.58 0.20 1.38 8.70 %
Range Resources Corp. RRC 4.50 4.74 0.60 4.14 8.70 %
ProShares UltraShort DJUBS Crude Oil SCO 14.00 14.09 1.20 12.89 8.61 %
Ultra DJ-AIG Crude Oil ProShares UCO 18.50 18.83 1.77 17.06 8.44 %
Direxion Daily Brazil Bull 3X Shares BRZU 27.50 27.52 2.15 25.37 8.40 %
Puma Biotechnology Inc PBYI 10.50 10.75 1.05 9.70 8.25 %
Snap Inc SNAP 17.00 17.04 1.31 15.73 8.07 %
Signet Jewelers Ltd. SIG 16.00 16.06 1.25 14.81 8.04 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 39.50 39.54 2.95 36.59 7.95 %
Nio Inc - ADR NIO 3.00 3.03 0.25 2.78 7.91 %
Rite Aid Corporation RAD 7.00 7.39 0.90 6.49 7.86 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 20.00 20.15 1.60 18.55 7.82 %
Applied Optoelectronics Inc AAOI 11.00 11.14 0.91 10.23 7.53 %
Direxion Daily Gold Miners Bear 3X Shares DUST 6.50 6.86 0.80 6.06 7.26 %
Roku Inc ROKU 105.00 107.99 9.90 98.09 7.04 %
SunPower Corporation SPWR 14.50 14.70 1.15 13.55 7.01 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 34.00 34.77 2.98 31.79 6.95 %
GrubHub Inc GRUB 59.50 59.76 4.10 55.66 6.90 %
Bed Bath & Beyond Inc. BBBY 9.00 9.81 1.39 8.42 6.89 %
Weight Watchers International, Inc. WW 37.00 37.12 2.50 34.62 6.87 %
Skechers USA Inc SKX 35.50 35.62 2.40 33.22 6.86 %
AURORA CANNABIS INC. ACB 5.00 5.01 0.33 4.68 6.84 %
Chemours Co CC 16.00 16.19 1.20 14.99 6.74 %
Crowdstrike Holdings Inc CRWD 67.00 67.08 4.30 62.78 6.72 %
Continental Resources, Inc. CLR 34.00 34.12 2.25 31.87 6.68 %
Fitbit Inc FIT 4.00 4.10 0.35 3.75 6.67 %
Sarepta Therapeutics Inc SRPT 82.50 82.52 5.10 77.42 6.56 %
Shopify Inc (US) SHOP 317.50 318.61 20.40 298.21 6.47 %
Advanced Micro Devices, Inc. AMD 30.00 30.04 1.84 28.20 6.38 %
Tesla Inc TSLA 240.00 240.59 15.00 225.59 6.39 %
Intercept Pharmaceuticals Inc ICPT 69.50 69.94 4.60 65.34 6.37 %
Mongodb Inc MDB 131.00 131.79 8.50 123.29 6.25 %
Nektar Therapeutics NKTR 20.00 20.13 1.30 18.83 6.21 %
Transocean LTD RIG 5.50 5.81 0.63 5.18 6.18 %
ProShares UltraPro QQQ TQQQ 63.00 63.44 4.10 59.34 6.17 %
Carvana Co CVNA 75.00 75.46 4.80 70.66 6.14 %
Tata Motors Limited (ADR) TTM 9.50 9.55 0.60 8.95 6.15 %
IQIYI Inc IQ 18.50 18.53 1.09 17.44 6.08 %
First Majestic Silver Corp. AG 10.00 10.13 0.70 9.43 6.04 %
Atlassian Corporation PLC TEAM 136.00 136.90 8.60 128.30 6.00 %
YPF SA (ADR) YPF 9.00 9.19 0.70 8.49 6.01 %
Chewy Inc CHWY 26.00 26.39 1.85 24.54 5.95 %
Zscaler Inc ZS 51.00 51.45 3.30 48.15 5.92 %
Nutanix Inc NTNX 26.00 26.16 1.60 24.56 5.86 %
Fossil Group Inc FOSL 12.00 12.34 1.00 11.34 5.82 %
Abercrombie & Fitch Co. ANF 15.50 15.72 1.07 14.65 5.80 %
BlackBerry Ltd BB 7.50 7.53 0.44 7.09 5.78 %
Pinterest Inc PINS 30.00 30.12 1.75 28.37 5.75 %
Trade Desk Inc TTD 205.00 206.85 13.00 193.85 5.75 %
Direxion Energy Bull 3X Shares ERX 17.00 17.38 1.30 16.08 5.72 %
Micron Technology, Inc. MU 49.00 49.17 2.81 46.36 5.69 %
Childrens Place Inc PLCE 77.00 77.16 4.30 72.86 5.68 %
Twitter Inc TWTR 43.00 43.23 2.54 40.69 5.68 %
United States Steel Corporation X 10.50 10.80 0.87 9.94 5.69 %
Tandem Diabetes Care Inc TNDM 63.50 63.90 3.80 60.10 5.66 %
Twilio Inc TWLO 114.00 114.19 6.25 107.94 5.61 %
Crispr Therapeutics AG CRSP 48.00 48.36 2.90 45.46 5.59 %
Tenet Healthcare Corp THC 25.00 25.33 1.65 23.68 5.57 %
ArcelorMittal SA (ADR) MT 15.00 15.03 0.82 14.21 5.56 %
Netflix, Inc. NFLX 270.00 270.75 14.90 255.85 5.53 %
Yeti Holdings Inc YETI 28.50 28.96 1.95 27.01 5.52 %
Okta Inc OKTA 106.00 106.17 5.70 100.47 5.50 %
Momo Inc (ADR) MOMO 35.00 35.28 2.10 33.18 5.49 %
ACADIA Pharmaceuticals Inc. ACAD 40.00 40.68 2.75 37.93 5.46 %
Hertz Global Holdings Inc HTZ 13.00 13.34 1.00 12.34 5.39 %
Amarin Corporation plc (ADR) AMRN 16.50 16.83 1.17 15.66 5.36 %
HUYA Inc - ADR HUYA 27.50 27.90 1.80 26.10 5.36 %
Alcoa Corp AA 21.50 21.71 1.30 20.41 5.34 %
Align Technology, Inc. ALGN 185.00 186.54 10.90 175.64 5.33 %
National-Oilwell Varco, Inc. NOV 22.50 22.56 1.20 21.36 5.34 %
Weibo Corp (ADR) WB 47.50 47.80 2.70 45.10 5.32 %
Immunomedics, Inc. IMMU 16.50 16.57 0.90 15.67 5.30 %
Akorn, Inc. AKRX 4.00 4.10 0.30 3.80 5.26 %
LYFT Inc LYFT 46.00 46.45 2.75 43.70 5.26 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 7.00 7.43 0.78 6.65 5.26 %
Direxion Small Cap Bull 3X Shares TNA 58.50 59.72 4.15 55.57 5.27 %
SeaWorld Entertainment Inc SEAS 27.00 27.01 1.35 25.66 5.22 %
Universal Display Corporation OLED 180.00 181.71 10.60 171.11 5.20 %
United Rentals, Inc. URI 126.00 126.38 6.60 119.78 5.19 %
Devon Energy Corp DVN 26.00 26.11 1.38 24.73 5.16 %
Lumentum Holdings Inc LITE 58.50 58.83 3.20 55.63 5.16 %
Mylan NV MYL 21.00 21.02 1.05 19.97 5.16 %
Canada Goose Holdings inc. GOOS 42.00 42.10 2.15 39.95 5.13 %
Synaptics, Incorporated SYNA 37.50 37.57 1.90 35.67 5.13 %
Canopy Growth Corporation CGC 25.50 25.55 1.29 24.26 5.11 %
APHRIA INC APHA 6.00 6.16 0.45 5.71 5.08 %
Uber Technologies Inc UBER 32.50 32.58 1.65 30.93 5.08 %
Wayfair Inc W 122.00 122.75 6.60 116.15 5.04 %
Capri Holdings Ltd CPRI 32.00 32.19 1.70 30.49 4.95 %
Cleveland-Cliffs Inc CLF 7.50 7.73 0.58 7.15 4.90 %
Zillow Group, Inc. Class C Z 30.00 30.35 1.75 28.60 4.90 %
Concho Resources Inc CXO 73.00 73.23 3.60 69.63 4.84 %
Arena Pharmaceuticals, Inc. ARNA 51.00 51.08 2.40 48.68 4.77 %
Lumber Liquidators Holdings Inc LL 9.00 9.24 0.65 8.59 4.77 %
Wynn Resorts, Limited WYNN 108.00 108.54 5.45 103.09 4.76 %
American Outdoor Brands Corp AOBC 6.00 6.08 0.35 5.73 4.71 %
Canadian Solar Inc. CSIQ 22.00 22.16 1.15 21.01 4.71 %
Olin Corporation OLN 18.50 18.62 0.95 17.67 4.70 %
ServiceNow Inc NOW 270.00 271.12 13.20 257.92 4.68 %
Editas Medicine Inc EDIT 24.50 24.96 1.55 23.41 4.66 %
Tilray Inc TLRY 28.50 28.98 1.75 27.23 4.66 %
PTC Therapeutics, Inc. PTCT 38.50 38.94 2.15 36.79 4.65 %
Navistar International Corp NAV 28.00 28.41 1.65 26.76 4.63 %
Square Inc SQ 57.50 57.83 2.84 54.99 4.56 %
Dillard's, Inc. DDS 60.00 60.14 2.75 57.39 4.55 %
Chipotle Mexican Grill, Inc. CMG 832.50 833.99 37.60 796.39 4.53 %
CarMax, Inc KMX 84.50 84.63 3.80 80.83 4.54 %
Ctrip.Com International Ltd (ADR) CTRP 33.00 33.07 1.50 31.57 4.53 %
Endo International PLC ENDP 3.00 3.47 0.60 2.87 4.53 %
Mosaic Co MOS 20.50 20.69 1.08 19.61 4.54 %
Urban Outfitters, Inc. URBN 24.00 24.21 1.25 22.96 4.53 %
Alliance Data Systems Corporation ADS 130.00 130.18 5.80 124.38 4.52 %
DISH Network Corp DISH 34.50 34.51 1.50 33.01 4.51 %
Cyberark Software Ltd CYBR 105.00 105.28 4.80 100.48 4.50 %
EXACT Sciences Corporation EXAS 103.00 103.96 5.40 98.56 4.50 %
Whirlpool Corporation WHR 148.00 148.58 6.95 141.63 4.50 %
L Brands Inc LB 18.50 18.86 1.15 17.71 4.46 %
Lam Research Corporation LRCX 235.00 235.09 10.10 224.99 4.45 %
Fluor Corporation (NEW) FLR 20.00 20.15 1.00 19.15 4.44 %
Halliburton Company HAL 20.00 20.43 1.28 19.15 4.44 %
Kohl's Corporation KSS 49.00 49.02 2.10 46.92 4.43 %
NVIDIA Corporation NVDA 172.50 172.62 7.45 165.17 4.44 %
Shake Shack Inc SHAK 104.00 104.28 4.70 99.58 4.44 %
Cree, Inc. CREE 49.50 49.73 2.32 47.41 4.41 %
RH RH 167.50 169.02 8.60 160.42 4.41 %
Stratasys Ltd SSYS 22.50 22.80 1.25 21.55 4.41 %
American Eagle Outfitters AEO 16.00 16.23 0.90 15.33 4.37 %
Dropbox Inc DBX 21.00 21.02 0.90 20.12 4.37 %
Jabil Inc JBL 30.50 30.67 1.45 29.22 4.38 %
Marathon Petroleum Corp MPC 55.00 55.09 2.40 52.69 4.38 %
Rent-A-Center Inc RCII 25.50 25.68 1.25 24.43 4.38 %
SAGE Therapeutics Inc SAGE 165.00 165.68 7.60 158.08 4.38 %
Schlumberger Limited. SLB 37.00 37.30 1.85 35.45 4.37 %
Alexion Pharmaceuticals, Inc. ALXN 106.00 106.28 4.70 101.58 4.35 %
Centurylink Inc CTL 12.50 12.54 0.56 11.98 4.34 %
Marathon Oil Corporation MRO 13.00 13.18 0.72 12.46 4.33 %
Tripadvisor Inc TRIP 39.00 39.13 1.75 37.38 4.33 %
YY Inc (ADR) YY 62.50 63.21 3.30 59.91 4.32 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 23.50 23.74 1.21 22.53 4.31 %
Apache Corporation APA 25.50 25.82 1.37 24.45 4.29 %
Stanley Black & Decker, Inc. SWK 141.00 141.02 5.80 135.22 4.27 %
Vipshop Holdings Ltd - ADR VIPS 9.50 9.76 0.65 9.11 4.28 %
FireEye Inc FEYE 14.00 14.06 0.63 13.43 4.24 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 14.50 14.54 0.63 13.91 4.24 %
First Solar, Inc. FSLR 66.50 66.70 2.89 63.81 4.22 %
Nordstrom, Inc. JWN 32.00 32.12 1.42 30.70 4.22 %
Tapestry Inc TPR 25.00 25.14 1.15 23.99 4.21 %
Domino's Pizza, Inc. DPZ 247.50 247.58 10.00 237.58 4.18 %
Macy's Inc M 15.00 15.42 1.02 14.40 4.17 %
Opko Health Inc. OPK 2.00 2.02 0.10 1.92 4.17 %
Market Vectors Junior Gold Miners ETF GDXJ 39.00 39.20 1.75 37.45 4.14 %
Tractor Supply Company TSCO 90.00 90.33 3.90 86.43 4.13 %
Direxion Daily Financial Bull 3X Shares FAS 78.00 78.17 3.25 74.92 4.11 %
Ambarella Inc AMBA 63.50 63.75 2.75 61.00 4.10 %
Teck Resources Ltd (USA) TECK 17.00 17.34 1.01 16.33 4.10 %
Hess Corp. HES 65.50 65.69 2.76 62.93 4.08 %
Cronos Group Inc. CRON 10.00 10.29 0.68 9.61 4.06 %
W W Grainger Inc GWW 290.00 292.12 13.40 278.72 4.05 %
Under Armour Inc UAA 19.50 19.66 0.92 18.74 4.06 %
Best Buy Co Inc BBY 66.50 66.76 2.84 63.92 4.04 %
Mattel Inc MAT 11.00 11.32 0.75 10.57 4.02 %
Intuitive Surgical, Inc. ISRG 530.00 530.88 21.20 509.68 3.99 %
Market Vectors Oil Services ETF OIH 12.50 12.84 0.82 12.02 3.99 %
AMC Entertainment Holdings Inc AMC 10.50 10.85 0.75 10.10 3.96 %
Five Below Inc FIVE 126.00 126.60 5.40 121.20 3.96 %
HollyFrontier Corp HFC 52.50 52.65 2.15 50.50 3.96 %
Luckin Coffee Inc - ADR LK 21.00 21.50 1.30 20.20 3.96 %
Kinross Gold Corporation (USA) KGC 5.00 5.17 0.36 4.81 3.95 %
Papa John's Int'l, Inc. PZZA 52.00 52.02 2.00 50.02 3.96 %
Pioneer Natural Resources PXD 134.00 134.32 5.40 128.92 3.94 %
CF Industries Holdings, Inc. CF 49.00 49.27 2.11 47.16 3.90 %
F5 Networks, Inc. FFIV 137.00 137.13 5.25 131.88 3.88 %
Stamps.com Inc. STMP 71.00 71.44 3.10 68.34 3.89 %
Vale SA (ADR) VALE 11.50 11.59 0.52 11.07 3.88 %
Biogen Inc BIIB 237.50 238.62 9.90 228.72 3.84 %
Gap Inc GPS 17.00 17.19 0.82 16.37 3.85 %
Juniper Networks, Inc. JNPR 23.50 23.84 1.21 22.63 3.84 %
Las Vegas Sands Corp. LVS 56.00 56.33 2.40 53.93 3.84 %
Splunk Inc SPLK 121.00 121.72 5.20 116.52 3.84 %
Skyworks Solutions Inc SWKS 79.50 79.68 3.10 76.58 3.81 %
Intel Corporation INTC 50.50 50.60 1.95 48.65 3.80 %
United States Oil Fund LP (ETF) USO 12.00 12.20 0.64 11.56 3.81 %
VanEck Vectors Gold Miners ETF GDX 28.50 28.67 1.21 27.46 3.79 %
Valero Energy Corporation VLO 82.50 82.84 3.35 79.49 3.79 %
American Airlines Group Inc AAL 27.50 27.98 1.48 26.50 3.77 %
Activision Blizzard, Inc. ATVI 54.50 54.75 2.23 52.52 3.77 %
Carnival Corp CCL 48.00 48.22 1.95 46.27 3.74 %
Cabot Oil & Gas Corporation COG 18.00 18.05 0.70 17.35 3.75 %
Ionis Pharmaceuticals Inc IONS 62.50 62.74 2.50 60.24 3.75 %
Spotify Technology SA SPOT 120.00 120.68 5.00 115.68 3.73 %
Baidu Inc (ADR) BIDU 105.00 105.10 3.85 101.25 3.70 %
EOG Resources Inc EOG 80.50 80.97 3.35 77.62 3.71 %
NXP Semiconductors NV NXPI 104.00 104.62 4.35 100.27 3.72 %
Hasbro, Inc. HAS 117.00 117.62 4.80 112.82 3.71 %
Goodyear Tire & Rubber Co GT 13.50 13.82 0.80 13.02 3.69 %
AutoZone, Inc. AZO 1,157.50 1,159.82 43.20 1,116.62 3.66 %
JD.Com Inc(ADR) JD 30.50 30.96 1.54 29.42 3.67 %
Constellation Brands, Inc. STZ 205.00 205.23 7.50 197.73 3.68 %
VMware, Inc. VMW 150.00 150.81 6.10 144.71 3.66 %
Occidental Petroleum Corporation OXY 45.50 45.69 1.79 43.90 3.64 %
AmerisourceBergen Corp. ABC 85.00 85.12 3.10 82.02 3.63 %
Coty Inc COTY 10.00 10.17 0.52 9.65 3.63 %
United Airlines Holdings Inc UAL 89.00 89.09 3.20 85.89 3.62 %
Boeing Co BA 377.50 379.09 14.70 364.39 3.60 %
Ciena Corporation CIEN 39.50 39.53 1.40 38.13 3.59 %
NetEase Inc (ADR) NTES 267.50 269.04 10.80 258.24 3.59 %
Yandex NV YNDX 35.50 35.77 1.50 34.27 3.59 %
Cal-Maine Foods Inc CALM 44.00 44.09 1.60 42.49 3.55 %
E*TRADE Financial Corp ETFC 44.50 44.89 1.92 42.97 3.56 %
Direxion Daily Small Cap Bear 3X Shares TZA 44.00 44.31 1.82 42.49 3.55 %
Tiffany & Co. TIF 91.00 91.29 3.40 87.89 3.54 %
VF Corp VFC 85.50 85.67 3.10 82.57 3.55 %
ProShares Short VIX Short-Term Futures ETF SVXY 54.00 54.16 2.00 52.16 3.53 %
Davita Inc DVA 60.00 60.02 2.05 57.97 3.50 %
Amicus Therapeutics, Inc. FOLD 9.00 9.45 0.75 8.70 3.51 %
Illumina, Inc. ILMN 307.50 309.57 12.50 297.07 3.51 %
Newmont Goldcorp Corp NEM 39.50 39.83 1.67 38.16 3.51 %
Dave & Buster's Entertainment Inc PLAY 41.50 41.69 1.60 40.09 3.52 %
Workday Inc WDAY 172.50 174.95 8.30 166.65 3.51 %
Microchip Technology Inc. MCHP 90.00 90.36 3.40 86.96 3.50 %
Regeneron Pharmaceuticals Inc REGN 295.00 296.05 11.00 285.05 3.49 %
United States Natural Gas Fund, LP UNG 21.50 21.90 1.12 20.78 3.46 %
Bausch Health Companies Inc BHC 22.50 22.86 1.11 21.75 3.45 %
Caterpillar Inc. CAT 128.00 128.14 4.40 123.74 3.44 %
Electronic Arts Inc. EA 98.50 98.67 3.45 95.22 3.44 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.12 1.52 40.60 3.45 %
GoPro Inc GPRO 4.50 4.66 0.31 4.35 3.45 %
Take-Two Interactive Software Inc TTWO 130.00 130.56 4.90 125.66 3.45 %
Dow Inc DOW 48.00 48.31 1.90 46.41 3.43 %
Foot Locker, Inc. FL 39.50 39.79 1.60 38.19 3.43 %
Perrigo Company PLC PRGO 55.00 55.19 2.00 53.19 3.40 %
Arista Networks Inc ANET 237.50 239.81 10.10 229.71 3.39 %
Ralph Lauren Corp RL 92.50 92.96 3.50 89.46 3.40 %
Cigna Corp CI 160.00 161.35 6.55 154.80 3.36 %
Palo Alto Networks Inc PANW 207.50 208.25 7.50 200.75 3.36 %
Wheaton Precious Metals Corp WPM 27.00 27.39 1.27 26.12 3.37 %
Ulta Beauty Inc ULTA 227.50 228.73 8.60 220.13 3.35 %
Amazon.com, Inc. AMZN 1,792.50 1,794.91 60.05 1,734.86 3.32 %
Barrick Gold Corp (USA) GOLD 18.00 18.42 1.00 17.42 3.33 %
Norfolk Southern Corp. NSC 180.00 180.49 6.30 174.19 3.34 %
Autodesk, Inc. ADSK 152.50 153.33 5.70 147.63 3.30 %
Anthem Inc ANTM 250.00 251.92 9.90 242.02 3.30 %
Harley-Davidson Inc HOG 35.00 35.26 1.38 33.88 3.31 %
McKesson Corporation MCK 146.00 146.82 5.50 141.32 3.31 %
Broadcom Inc AVGO 282.50 283.45 9.90 273.55 3.27 %
Morgan Stanley MS 43.50 43.63 1.51 42.12 3.28 %
Analog Devices, Inc. ADI 115.00 115.28 3.90 111.38 3.25 %
Capital One Financial Corp. COF 92.50 92.73 3.15 89.58 3.26 %
CSX Corporation CSX 68.50 68.62 2.28 66.34 3.26 %
Liberty Global Inc LBTYK 25.00 25.06 0.85 24.21 3.26 %
Apollo Global Management LLC APO 39.50 39.91 1.65 38.26 3.24 %
salesforce.com, inc. CRM 155.00 155.13 5.00 150.13 3.24 %
Fiat Chrysler Automobiles NV FCAU 13.50 13.53 0.45 13.08 3.25 %
Charles Schwab Corp SCHW 42.50 42.76 1.60 41.16 3.26 %
Cirrus Logic, Inc. CRUS 54.00 54.46 2.15 52.31 3.23 %
Market Vectors Semiconductor ETF SMH 118.50 118.89 4.10 114.79 3.23 %
FedEx Corporation FDX 148.00 148.84 5.45 143.39 3.22 %
International Paper Co IP 40.50 40.70 1.46 39.24 3.21 %
Dollar Tree, Inc. DLTR 111.00 111.06 3.50 107.56 3.20 %
KKR & Co Inc KKR 29.00 29.15 1.05 28.10 3.20 %
Southwest Airlines Co LUV 54.00 54.48 2.15 52.33 3.19 %
Applied Materials, Inc. AMAT 50.00 50.92 2.46 48.46 3.18 %
Direxion Daily Financial Bear 3X Shares FAZ 34.50 34.70 1.26 33.44 3.17 %
Cheniere Energy, Inc. LNG 66.50 66.57 2.11 64.46 3.16 %
LyondellBasell Industries NV LYB 88.00 88.30 3.00 85.30 3.17 %
NetApp Inc. NTAP 54.00 54.11 1.77 52.34 3.17 %
Anheuser Busch Inbev NV (ADR) BUD 96.00 96.31 3.25 93.06 3.16 %
Bank of America Corp BAC 29.50 29.57 0.97 28.60 3.15 %
Northrop Grumman Corporation NOC 367.50 368.31 12.00 356.31 3.14 %
Charter Communications Inc CHTR 420.00 420.16 12.90 407.26 3.13 %
Xilinx, Inc. XLNX 96.00 96.48 3.40 93.08 3.14 %
Under Armour, Inc. UA 17.50 17.97 1.00 16.97 3.12 %
Nike Inc NKE 86.50 86.68 2.78 83.90 3.10 %
Yelp Inc YELP 35.00 35.45 1.51 33.95 3.11 %
DuPont de Nemours Inc DD 71.50 71.58 2.22 69.36 3.09 %
Marvell Technology Group Ltd. MRVL 24.50 24.84 1.07 23.77 3.07 %
PulteGroup, Inc. PHM 35.50 35.66 1.22 34.44 3.08 %
Sherwin-Williams Co SHW 550.00 550.24 16.70 533.54 3.09 %
Texas Instruments Incorporated TXN 126.00 126.53 4.30 122.23 3.08 %
TD Ameritrade Holding Corp. AMTD 49.00 49.24 1.70 47.54 3.07 %
Alibaba Group Holding Ltd BABA 180.00 182.40 7.75 174.65 3.06 %
Fox Corp FOXA 32.00 32.25 1.20 31.05 3.06 %
Liberty Global PLC LBTYA 26.00 26.03 0.80 25.23 3.05 %
Microsoft Corporation MSFT 139.00 139.28 4.40 134.88 3.05 %
Royal Caribbean Cruises Ltd RCL 111.00 111.67 3.95 107.72 3.04 %
Cloudera Inc CLDR 8.50 9.00 0.75 8.25 3.03 %
Kroger Co KR 25.50 25.67 0.92 24.75 3.03 %
UnitedHealth Group Inc UNH 232.50 232.76 7.10 225.66 3.03 %
Citigroup Inc C 69.00 69.34 2.36 66.98 3.02 %
D. R. Horton Inc DHI 51.50 51.57 1.58 49.99 3.02 %
Dicks Sporting Goods Inc DKS 37.00 37.82 1.90 35.92 3.01 %
Union Pacific Corporation UNP 165.00 166.41 6.20 160.21 2.99 %
International Business Machines Corp. IBM 141.00 141.83 4.90 136.93 2.97 %
T. Rowe Price Group Inc TROW 114.00 114.31 3.60 110.71 2.97 %
Vertex Pharmaceuticals Incorporated VRTX 177.50 178.07 5.70 172.37 2.98 %
Lululemon Athletica inc. LULU 187.50 189.26 7.15 182.11 2.96 %
Monster Beverage Corp MNST 58.00 58.33 2.00 56.33 2.96 %
Tyson Foods, Inc. TSN 87.00 87.36 2.85 84.51 2.95 %
Adobe Inc ADBE 277.50 277.90 8.30 269.60 2.93 %
Apple Inc. AAPL 217.50 217.69 6.35 211.34 2.91 %
HCA Healthcare Inc HCA 124.00 124.28 3.80 120.48 2.92 %
Nucor Corporation NUE 52.50 52.59 1.58 51.01 2.92 %
Zynga Inc ZNGA 6.00 6.17 0.34 5.83 2.92 %
Eli Lilly And Co LLY 116.00 116.14 3.40 112.74 2.89 %
Paypal Holdings Inc PYPL 104.00 104.62 3.55 101.07 2.90 %
Burlington Stores Inc BURL 197.50 199.79 7.80 191.99 2.87 %
Delta Air Lines, Inc. DAL 58.00 58.63 2.25 56.38 2.87 %
Discover Financial Services DFS 82.50 82.94 2.75 80.19 2.88 %
KeyCorp KEY 17.50 17.77 0.76 17.01 2.88 %
Sony Corp (ADR) SNE 59.00 59.11 1.75 57.36 2.86 %
Cardinal Health Inc CAH 47.50 47.89 1.70 46.19 2.84 %
Goldman Sachs Group Inc GS 212.50 213.78 7.15 206.63 2.84 %
United Parcel Service, Inc. UPS 120.00 120.68 4.00 116.68 2.85 %
Seagate Technology PLC STX 52.00 52.39 1.82 50.57 2.83 %
Accenture Plc ACN 192.50 192.93 5.70 187.23 2.81 %
Eaton Corporation PLC ETN 83.50 83.52 2.30 81.22 2.81 %
Illinois Tool Works Inc. ITW 155.00 155.06 4.30 150.76 2.81 %
Freeport-McMoRan Inc FCX 10.00 10.47 0.74 9.73 2.77 %
Intuit Inc. INTU 267.50 269.17 8.90 260.27 2.78 %
General Motors Company GM 37.00 37.37 1.36 36.01 2.76 %
Corning Incorporated GLW 27.50 27.75 0.98 26.77 2.73 %
3M Co MMM 165.00 166.76 6.10 160.66 2.70 %
PPG Industries, Inc. PPG 119.00 119.27 3.40 115.87 2.70 %
Wells Fargo & Co WFC 48.50 48.62 1.40 47.22 2.71 %
3D Systems Corporation DDD 8.00 8.40 0.61 7.79 2.70 %
Toll Brothers Inc TOL 38.50 38.99 1.50 37.49 2.69 %
SPDR S&P Biotech (ETF) XBI 82.50 82.64 2.30 80.34 2.69 %
Edwards Lifesciences Corp EW 217.50 219.43 7.60 211.83 2.68 %
BlackRock, Inc. BLK 442.50 444.14 13.10 431.04 2.66 %
AstraZeneca plc (ADR) AZN 45.00 45.19 1.35 43.84 2.65 %
S&P Global Inc SPGI 252.50 252.77 6.80 245.97 2.65 %
Baxter International Inc BAX 87.00 87.39 2.62 84.77 2.63 %
Alphabet Inc GOOGL 1,227.50 1,229.53 33.60 1,195.93 2.64 %
Marriott International Inc MAR 126.00 126.86 4.10 122.76 2.64 %
Equifax Inc. EFX 141.00 141.11 3.70 137.41 2.61 %
Google Inc. GOOG 1,227.50 1,229.68 33.30 1,196.38 2.60 %
Kraft Heinz Co KHC 28.00 28.14 0.85 27.29 2.60 %
Mastercard Inc MA 270.00 271.23 8.10 263.13 2.61 %
Bank of New York Mellon Corp BK 46.00 46.37 1.53 44.84 2.59 %
Cummins Inc. CMI 160.00 161.39 5.40 155.99 2.57 %
Abbott Laboratories ABT 83.50 83.56 2.14 81.42 2.55 %
Genuine Parts Company GPC 97.00 97.48 2.90 94.58 2.56 %
Altria Group Inc MO 40.50 40.79 1.30 39.49 2.56 %
Synchrony Financial SYF 33.50 33.87 1.20 32.66 2.56 %
Molson Coors Brewing Co TAP 56.00 56.25 1.65 54.60 2.56 %
Citrix Systems, Inc. CTXS 96.50 96.96 2.85 94.11 2.54 %
Kansas City Southern KSU 131.00 131.97 4.20 127.77 2.53 %
Weyerhaeuser Co WY 27.50 27.62 0.80 26.82 2.54 %
Booking Holdings Inc BKNG 2,027.50 2,029.46 51.80 1,977.66 2.52 %
NRG Energy Inc NRG 39.00 39.09 1.05 38.04 2.52 %
General Electric Company GE 9.00 9.37 0.59 8.78 2.51 %
Lockheed Martin Corporation LMT 387.50 388.25 10.20 378.05 2.50 %
Hewlett Packard Enterprise Co HPE 14.00 14.40 0.74 13.66 2.49 %
iShares Silver Trust (ETF) SLV 16.50 16.80 0.70 16.10 2.48 %
Walt Disney Co DIS 132.00 132.17 3.35 128.82 2.47 %
Suncor Energy Inc. (USA) SU 31.50 31.74 1.00 30.74 2.47 %
Target Corporation TGT 106.00 106.69 3.25 103.44 2.47 %
Flex Ltd FLEX 10.00 10.49 0.73 9.76 2.46 %
Williams Companies Inc WMB 24.50 24.70 0.79 23.91 2.47 %
Deere & Company DE 162.50 164.07 5.45 158.62 2.45 %
Boston Scientific Corporation BSX 43.00 43.29 1.31 41.98 2.43 %
Cognizant Technology Solutions Corp CTSH 61.50 61.79 1.75 60.04 2.43 %
eBay Inc EBAY 40.00 40.34 1.29 39.05 2.43 %
Energy Transfer LP ET 13.50 13.71 0.53 13.18 2.43 %
Expedia Group Inc EXPE 134.00 134.15 3.30 130.85 2.41 %
Becton Dickinson and Co BDX 252.50 253.59 7.00 246.59 2.40 %
Walgreens Boots Alliance Inc WBA 54.50 54.99 1.77 53.22 2.41 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.50 27.72 0.86 26.86 2.38 %
Ford Motor Company F 9.00 9.17 0.38 8.79 2.39 %
Cboe Global Markets Inc CBOE 115.00 115.63 3.30 112.33 2.38 %
Humana Inc HUM 275.00 277.29 8.70 268.59 2.39 %
Costco Wholesale Corporation COST 285.00 286.24 7.85 278.39 2.37 %
Comcast Corporation CMCSA 46.00 46.37 1.43 44.94 2.36 %
ConocoPhillips COP 60.00 60.86 2.24 58.62 2.35 %
CVS Health Corp CVS 64.00 64.29 1.76 62.53 2.35 %
United Technologies Corporation UTX 135.00 135.59 3.70 131.89 2.36 %
Nutrien Ltd. NTR 51.50 51.57 1.25 50.32 2.34 %
Philip Morris International Inc. PM 71.00 71.18 1.80 69.38 2.33 %
UltraShort Lehman 20+ Trsy ProShares TBT 24.50 24.96 1.02 23.94 2.34 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.50 40.53 0.95 39.58 2.32 %
Akamai Technologies, Inc. AKAM 89.00 89.44 2.45 86.99 2.31 %
Himax Technologies, Inc. (ADR) HIMX 2.00 2.21 0.25 1.96 2.30 %
Kimberly Clark Corp KMB 134.00 134.98 4.00 130.98 2.31 %
Ferrari NV RACE 150.00 152.11 5.50 146.61 2.31 %
American Express Company AXP 116.00 116.76 3.35 113.41 2.28 %
Starbucks Corporation SBUX 90.00 90.06 2.05 88.01 2.26 %
Visa Inc V 172.50 174.07 5.40 168.67 2.27 %
American Tower Corp AMT 225.00 225.57 5.50 220.07 2.24 %
Blackstone Group Inc BX 52.00 52.82 1.96 50.86 2.24 %
Western Digital Corp WDC 60.50 60.62 1.45 59.17 2.25 %
Merck & Co., Inc. MRK 85.00 85.16 2.01 83.15 2.22 %
CME Group Inc CME 210.00 211.15 5.70 205.45 2.21 %
HP Inc HPQ 18.00 18.46 0.85 17.61 2.21 %
Plains All American Pipeline, L.P. PAA 21.00 21.50 0.95 20.55 2.21 %
Procter & Gamble Co PG 122.00 122.21 2.85 119.36 2.21 %
Hartford Financial Services Group Inc HIG 60.00 60.42 1.71 58.71 2.20 %
Pfizer Inc. PFE 36.50 36.69 0.97 35.72 2.18 %
Lowe's Companies, Inc. LOW 110.00 110.96 3.30 107.66 2.17 %
Metlife Inc MET 47.00 47.43 1.43 46.00 2.17 %
Livevol Forward Russell 2000 Index RUT 1,555.00 1,557.55 35.60 1,521.95 2.17 %
Energy Select Sector SPDR (ETF) XLE 61.00 61.23 1.53 59.70 2.18 %
Cisco Systems, Inc. CSCO 49.50 49.58 1.13 48.45 2.17 %
Honeywell International Inc. HON 167.50 168.30 4.35 163.95 2.17 %
American International Group Inc AIG 57.00 57.47 1.67 55.80 2.15 %
Amgen, Inc. AMGN 195.00 196.75 5.85 190.90 2.15 %
Beyond Meat Inc BYND 155.00 155.03 3.30 151.73 2.16 %
Dollar General Corp. DG 155.00 156.23 4.50 151.73 2.16 %
Nokia Oyj (ADR) NOK 5.00 5.29 0.40 4.89 2.15 %
PNC Financial Services Group Inc PNC 140.00 141.00 3.95 137.05 2.15 %
Clorox Co CLX 150.00 151.78 4.90 146.88 2.12 %
Gilead Sciences, Inc. GILD 66.00 66.40 1.77 64.63 2.12 %
iShares NASDAQ Biotechnology Index (ETF) IBB 105.00 105.47 2.65 102.82 2.12 %
Johnson & Johnson JNJ 131.00 131.63 3.35 128.28 2.12 %
Emerson Electric Co. EMR 64.00 64.93 2.25 62.68 2.11 %
MGM Resorts International MGM 28.50 28.82 0.91 27.91 2.11 %
WisdomTree India Earnings EPI 24.00 24.01 0.50 23.51 2.08 %
ONEOK, Inc. OKE 75.50 75.76 1.80 73.96 2.08 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 190.50 190.85 4.25 186.60 2.09 %
Zoetis Inc ZTS 125.00 125.58 3.10 122.48 2.06 %
AK Steel Holding Corporation AKS 2.00 2.42 0.46 1.96 2.04 %
Campbell Soup Company CPB 46.50 46.77 1.20 45.57 2.04 %
Garmin Ltd. GRMN 85.00 85.05 1.73 83.32 2.02 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.50 43.72 1.07 42.65 2.00 %
Hershey Co HSY 152.50 153.89 4.40 149.49 2.01 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.16 0.60 22.56 1.95 %
iShares Russell 2000 Index (ETF) IWM 155.00 155.37 3.34 152.03 1.95 %
Yum! Brands, Inc. YUM 112.00 112.30 2.45 109.85 1.96 %
AFLAC Incorporated AFL 51.50 51.97 1.45 50.52 1.94 %
iShares MSCI South Korea Index Fund(ETF) EWY 57.00 57.15 1.23 55.92 1.93 %
Exxon Mobil Corporation XOM 72.00 72.07 1.44 70.63 1.94 %
Zoom Video Communications Inc ZM 82.50 82.63 1.70 80.93 1.94 %
Chevron Corporation CVX 124.00 124.40 2.73 121.67 1.92 %
Automatic Data Processing ADP 157.50 159.16 4.60 154.56 1.90 %
iShares Dow Jones US Home Const. (ETF) ITB 42.00 42.47 1.25 41.22 1.90 %
PepsiCo, Inc. PEP 134.00 134.49 2.99 131.50 1.90 %
Archer Daniels Midland Co ADM 40.50 40.90 1.15 39.75 1.89 %
CBS Corporation CBS 41.50 41.86 1.13 40.73 1.89 %
Ecolab Inc. ECL 195.00 195.99 4.60 191.39 1.89 %
Oracle Corporation ORCL 53.00 53.44 1.42 52.02 1.88 %
Mcdonald's Corp MCD 207.50 209.39 5.65 203.74 1.85 %
Enterprise Products Partners L.P. EPD 29.00 29.13 0.65 28.48 1.83 %
Vodafone Group Plc (ADR) VOD 19.50 19.87 0.72 19.15 1.83 %
Encana Corp (USA) ECA 4.50 4.92 0.50 4.42 1.81 %
Medtronic PLC MDT 111.00 111.16 2.14 109.02 1.82 %
Southern Co SO 61.00 61.08 1.16 59.92 1.80 %
Berkshire Hathaway Inc. class B B 207.50 207.98 4.05 203.93 1.75 %
Community Health Systems CYH 3.50 3.74 0.30 3.44 1.74 %
Consolidated Edison, Inc. ED 92.00 92.38 1.95 90.43 1.74 %
iShares MSCI Emerging Markets Indx (ETF) EEM 41.50 41.58 0.79 40.79 1.74 %
SPDR Gold Trust (ETF) GLD 142.50 142.98 2.93 140.05 1.75 %
Colgate-Palmolive Company CL 70.50 70.98 1.67 69.31 1.72 %
Phillips 66 PSX 103.00 103.31 2.05 101.26 1.72 %
SPDR S&P 500 ETF Trust SPY 298.00 298.13 5.17 292.96 1.72 %
Cameco Corp (USA) CCJ 9.00 9.35 0.50 8.85 1.69 %
SPDR Dow Jones Industrial Average ETF DIA 269.00 269.16 4.55 264.61 1.66 %
Hormel Foods Corp HRL 42.50 42.91 1.10 41.81 1.65 %
SYSCO Corporation SYY 78.00 78.13 1.40 76.73 1.66 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 141.50 141.85 2.65 139.20 1.65 %
JPMorgan Chase & Co. JPM 118.00 118.87 2.76 116.11 1.63 %
Bristol-Myers Squibb Co BMY 50.00 50.55 1.35 49.20 1.62 %
SPDR S&P MidCap 400 ETF MDY 352.50 353.54 6.60 346.94 1.60 %
Royal Dutch Shell plc (ADR) A 58.00 58.48 1.40 57.08 1.61 %
Walmart Inc WMT 116.00 116.93 2.77 114.16 1.61 %
The Coca-Cola Co KO 53.00 53.91 1.74 52.17 1.59 %
Standard & Poors 500 Index SPX 2,990.00 2,992.07 48.70 2,943.37 1.58 %
Verizon Communications Inc. VZ 60.00 60.27 1.21 59.06 1.58 %
QUALCOMM, Inc. QCOM 76.00 76.43 1.60 74.83 1.56 %
U.S. Bancorp USB 55.00 55.45 1.30 54.15 1.57 %
S&P 500 Mini-SPX Options Index XSP 299.00 299.21 4.84 294.37 1.57 %
Home Depot Inc HD 222.50 224.63 5.55 219.08 1.56 %
Kinder Morgan Inc KMI 20.50 20.92 0.73 20.19 1.54 %
Market Vectors Russia ETF RSX 23.00 23.43 0.78 22.65 1.55 %
Facebook Inc FB 187.50 189.90 5.20 184.70 1.52 %
Johnson Controls International PLC JCI 43.00 43.92 1.56 42.36 1.51 %
S&P 100 Index RTH OEX 1,320.00 1,321.70 21.40 1,300.30 1.52 %
Raytheon Company RTN 192.50 194.84 5.20 189.64 1.51 %
AT&T Inc. T 37.50 37.92 0.98 36.94 1.52 %
HSBC Holdings plc (ADR) HSBC 38.00 38.16 0.72 37.44 1.50 %
iShares MSCI United Kingdom Index (ETF) EWU 31.50 31.54 0.50 31.04 1.48 %
S&P 100 Index (European Style) XEO 1,320.00 1,321.70 20.70 1,301.00 1.46 %
ProShares Ultra S&P500 (ETF) SSO 129.50 129.72 2.05 127.67 1.43 %
Financial Select Sector SPDR Fund XLF 28.00 28.08 0.47 27.61 1.41 %
WisdomTree Japan Total Dividend DXJ 50.00 50.39 1.08 49.31 1.40 %
BP plc (ADR) BP 38.00 38.99 1.51 37.48 1.39 %
iShares MSCI Germany Index Fund (ETF) EWG 27.00 27.18 0.55 26.63 1.39 %
Consumer Discretionary SPDR (ETF) XLY 120.00 120.38 2.03 118.35 1.39 %
General Dynamics Corporation GD 185.00 187.39 4.90 182.49 1.38 %
MSCI Emerging Markets Index Option MXEF 1,020.00 1,021.27 15.00 1,006.27 1.36 %
GlaxoSmithKline plc (ADR) GSK 41.00 41.63 1.15 40.48 1.28 %
iShares MSCI Japan ETF EWJ 56.50 56.93 1.11 55.82 1.22 %
Vanguard Emerging Markets Stock Index Fd VWO 41.50 41.51 0.50 41.01 1.19 %
SPDR S&P Retail (ETF) XRT 41.50 41.76 0.75 41.01 1.19 %
Arconic Inc ARNC 26.50 26.72 0.53 26.19 1.18 %
SPDR EURO STOXX 50 ETF FEZ 37.50 37.98 0.91 37.07 1.16 %
iShares MSCI EAFE Index Fund (ETF) EFA 65.50 65.52 0.76 64.76 1.14 %
Utilities SPDR (ETF) XLU 63.50 63.83 1.05 62.78 1.15 %
AbbVie Inc ABBV 72.00 72.40 1.20 71.20 1.12 %
Allergan plc AGN 165.00 166.13 2.92 163.21 1.10 %
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.