In the Money Covered Calls for 11/01/2019 - 40 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 1.90 12.61 14.99 %
Whiting Petroleum Corp WLL 9.50 9.63 1.30 8.33 14.07 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 73.00 73.06 8.60 64.46 13.25 %
Stitch Fix Inc SFIX 19.50 19.64 2.40 17.24 13.11 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 25.00 25.36 2.93 22.43 11.45 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 23.00 23.29 2.42 20.87 10.21 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 34.50 34.77 3.45 31.32 10.15 %
Range Resources Corp. RRC 4.50 4.74 0.65 4.09 10.02 %
Direxion Daily Gold Miners Bear 3X Shares DUST 6.50 6.86 0.95 5.91 9.98 %
SunPower Corporation SPWR 14.50 14.70 1.51 13.19 9.93 %
ProShares UltraShort DJUBS Crude Oil SCO 14.00 14.09 1.35 12.74 9.89 %
ProShares VIX Short-Term Futures ETF VIXY 19.00 19.12 1.80 17.32 9.70 %
Ultra DJ-AIG Crude Oil ProShares UCO 18.50 18.83 1.94 16.89 9.53 %
Chesapeake Energy Corporation CHK 1.50 1.58 0.21 1.37 9.49 %
Direxion Daily Brazil Bull 3X Shares BRZU 27.50 27.52 2.40 25.12 9.47 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 20.00 20.15 1.85 18.30 9.29 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 39.50 39.54 3.40 36.14 9.30 %
Snap Inc SNAP 17.00 17.04 1.48 15.56 9.25 %
iRobot Corporation IRBT 60.00 60.08 5.10 54.98 9.13 %
Signet Jewelers Ltd. SIG 16.00 16.06 1.35 14.71 8.77 %
Rite Aid Corporation RAD 7.00 7.39 0.95 6.44 8.70 %
GrubHub Inc GRUB 59.50 59.76 4.90 54.86 8.46 %
PG&E Corporation PCG 11.00 11.62 1.47 10.15 8.37 %
Nio Inc - ADR NIO 3.00 3.03 0.26 2.77 8.30 %
Chemours Co CC 16.00 16.19 1.40 14.79 8.18 %
Weight Watchers International, Inc. WW 37.00 37.12 2.90 34.22 8.12 %
Fitbit Inc FIT 4.00 4.10 0.40 3.70 8.11 %
AURORA CANNABIS INC. ACB 5.00 5.01 0.38 4.63 7.99 %
Roku Inc ROKU 105.00 107.99 10.50 97.49 7.70 %
Advanced Micro Devices, Inc. AMD 30.00 30.04 2.18 27.86 7.68 %
Bed Bath & Beyond Inc. BBBY 9.00 9.81 1.45 8.36 7.66 %
Tandem Diabetes Care Inc TNDM 63.50 63.90 4.90 59.00 7.63 %
Sarepta Therapeutics Inc SRPT 82.50 82.52 5.85 76.67 7.60 %
Universal Display Corporation OLED 180.00 181.71 14.20 167.51 7.46 %
Shopify Inc (US) SHOP 317.50 318.61 23.10 295.51 7.44 %
Transocean LTD RIG 5.50 5.81 0.69 5.12 7.42 %
Crowdstrike Holdings Inc CRWD 67.00 67.08 4.70 62.38 7.41 %
Continental Resources, Inc. CLR 34.00 34.12 2.45 31.67 7.36 %
Immunomedics, Inc. IMMU 16.50 16.57 1.20 15.37 7.35 %
ProShares UltraPro QQQ TQQQ 63.00 63.44 4.75 58.69 7.34 %
Tesla Inc TSLA 240.00 240.59 16.90 223.69 7.29 %
United States Steel Corporation X 10.50 10.80 1.01 9.79 7.20 %
First Majestic Silver Corp. AG 10.00 10.13 0.80 9.33 7.18 %
Intercept Pharmaceuticals Inc ICPT 69.50 69.94 5.10 64.84 7.19 %
Amarin Corporation plc (ADR) AMRN 16.50 16.83 1.43 15.40 7.14 %
Mongodb Inc MDB 131.00 131.79 9.50 122.29 7.12 %
Pinterest Inc PINS 30.00 30.12 2.10 28.02 7.07 %
Carvana Co CVNA 75.00 75.46 5.40 70.06 7.05 %
Skechers USA Inc SKX 35.50 35.62 2.45 33.17 7.02 %
Cronos Group Inc. CRON 10.00 10.29 0.94 9.35 6.95 %
IQIYI Inc IQ 18.50 18.53 1.21 17.32 6.81 %
Direxion Small Cap Bull 3X Shares TNA 59.50 59.72 4.00 55.72 6.78 %
Crispr Therapeutics AG CRSP 48.00 48.36 3.40 44.96 6.76 %
Fossil Group Inc FOSL 12.00 12.34 1.10 11.24 6.76 %
Tata Motors Limited (ADR) TTM 9.50 9.55 0.65 8.90 6.74 %
Akorn, Inc. AKRX 4.00 4.10 0.35 3.75 6.67 %
YPF SA (ADR) YPF 9.00 9.19 0.75 8.44 6.64 %
Chewy Inc CHWY 26.00 26.39 2.00 24.39 6.60 %
Zscaler Inc ZS 51.00 51.45 3.60 47.85 6.58 %
Childrens Place Inc PLCE 77.00 77.16 4.90 72.26 6.56 %
Abercrombie & Fitch Co. ANF 15.50 15.72 1.17 14.55 6.53 %
Nutanix Inc NTNX 26.00 26.16 1.75 24.41 6.51 %
Lumentum Holdings Inc LITE 58.50 58.83 3.90 54.93 6.50 %
Nektar Therapeutics NKTR 20.00 20.13 1.35 18.78 6.50 %
Applied Optoelectronics Inc AAOI 11.00 11.14 0.81 10.33 6.49 %
Tenet Healthcare Corp THC 25.00 25.33 1.85 23.48 6.47 %
ACADIA Pharmaceuticals Inc. ACAD 40.00 40.68 3.10 37.58 6.44 %
Endo International PLC ENDP 3.00 3.47 0.65 2.82 6.38 %
Direxion Energy Bull 3X Shares ERX 17.00 17.38 1.40 15.98 6.38 %
Southwestern Energy Company SWN 2.00 2.09 0.21 1.88 6.38 %
Wayfair Inc W 122.00 122.75 8.00 114.75 6.32 %
ArcelorMittal SA (ADR) MT 15.00 15.03 0.92 14.11 6.31 %
Trade Desk Inc TTD 205.00 206.85 13.90 192.95 6.25 %
BlackBerry Ltd BB 7.50 7.53 0.47 7.06 6.23 %
National-Oilwell Varco, Inc. NOV 22.50 22.56 1.38 21.18 6.23 %
HUYA Inc - ADR HUYA 27.50 27.90 2.00 25.90 6.18 %
Okta Inc OKTA 106.00 106.17 6.30 99.87 6.14 %
Alcoa Corp AA 21.50 21.71 1.45 20.26 6.12 %
Canopy Growth Corporation CGC 25.50 25.55 1.52 24.03 6.12 %
Dillard's, Inc. DDS 60.00 60.14 3.60 56.54 6.12 %
Momo Inc (ADR) MOMO 35.00 35.28 2.30 32.98 6.12 %
Micron Technology, Inc. MU 49.00 49.17 3.00 46.17 6.13 %
Netflix, Inc. NFLX 270.00 270.75 16.20 254.55 6.07 %
Concho Resources Inc CXO 73.00 73.23 4.40 68.83 6.06 %
Stamps.com Inc. STMP 71.00 71.44 4.50 66.94 6.07 %
Mattel Inc MAT 11.00 11.32 0.95 10.38 6.02 %
APHRIA INC APHA 6.00 6.16 0.50 5.66 6.01 %
EXACT Sciences Corporation EXAS 103.00 103.96 6.80 97.16 6.01 %
Lumber Liquidators Holdings Inc LL 9.00 9.24 0.75 8.49 6.01 %
Atlassian Corporation PLC TEAM 136.00 136.90 8.60 128.30 6.00 %
Western Digital Corp WDC 60.50 60.62 3.55 57.07 6.01 %
Align Technology, Inc. ALGN 185.00 186.54 11.90 174.64 5.93 %
Cree, Inc. CREE 49.50 49.73 3.00 46.73 5.93 %
Weibo Corp (ADR) WB 47.50 47.80 2.95 44.85 5.91 %
First Solar, Inc. FSLR 66.50 66.70 3.90 62.80 5.89 %
LYFT Inc LYFT 46.00 46.45 3.00 43.45 5.87 %
SeaWorld Entertainment Inc SEAS 27.00 27.01 1.50 25.51 5.84 %
Twilio Inc TWLO 114.00 114.19 6.35 107.84 5.71 %
Direxion Daily Small Cap Bear 3X Shares TZA 44.00 44.31 2.68 41.63 5.69 %
Xilinx, Inc. XLNX 96.00 96.48 5.65 90.83 5.69 %
Devon Energy Corp DVN 26.00 26.11 1.50 24.61 5.67 %
Canada Goose Holdings inc. GOOS 42.00 42.10 2.35 39.75 5.66 %
ServiceNow Inc NOW 270.00 271.12 15.60 255.52 5.67 %
Capri Holdings Ltd CPRI 32.00 32.19 1.90 30.29 5.65 %
American Outdoor Brands Corp AOBC 6.00 6.08 0.40 5.68 5.63 %
GoPro Inc GPRO 4.50 4.66 0.40 4.26 5.63 %
Stratasys Ltd SSYS 22.50 22.80 1.50 21.30 5.63 %
United Rentals, Inc. URI 126.00 126.38 7.10 119.28 5.63 %
Olin Corporation OLN 18.50 18.62 1.10 17.52 5.59 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 7.00 7.43 0.80 6.63 5.58 %
Uber Technologies Inc UBER 32.50 32.58 1.80 30.78 5.59 %
Twitter Inc TWTR 43.00 43.23 2.50 40.73 5.57 %
Marathon Oil Corporation MRO 13.00 13.18 0.86 12.32 5.52 %
Alexion Pharmaceuticals, Inc. ALXN 106.00 106.28 5.80 100.48 5.49 %
Hess Corp. HES 65.50 65.69 3.55 62.14 5.41 %
Wynn Resorts, Limited WYNN 108.00 108.54 6.05 102.49 5.38 %
L Brands Inc LB 18.50 18.86 1.30 17.56 5.35 %
Cleveland-Cliffs Inc CLF 7.50 7.73 0.61 7.12 5.34 %
Editas Medicine Inc EDIT 24.50 24.96 1.70 23.26 5.33 %
YY Inc (ADR) YY 63.00 63.21 3.40 59.81 5.33 %
SAGE Therapeutics Inc SAGE 165.00 165.68 9.00 156.68 5.31 %
Arena Pharmaceuticals, Inc. ARNA 51.00 51.08 2.64 48.44 5.28 %
Shake Shack Inc SHAK 104.00 104.28 5.50 98.78 5.28 %
Luckin Coffee Inc - ADR LK 21.00 21.50 1.55 19.95 5.26 %
Square Inc SQ 57.50 57.83 3.20 54.63 5.25 %
Zillow Group, Inc. Class C Z 30.00 30.35 1.85 28.50 5.26 %
Arista Networks Inc ANET 237.50 239.81 14.10 225.71 5.22 %
Navistar International Corp NAV 28.00 28.41 1.80 26.61 5.22 %
PTC Therapeutics, Inc. PTCT 38.50 38.94 2.35 36.59 5.22 %
Urban Outfitters, Inc. URBN 24.00 24.21 1.40 22.81 5.22 %
Dropbox Inc DBX 21.00 21.02 1.05 19.97 5.16 %
Tilray Inc TLRY 28.50 28.98 1.88 27.10 5.17 %
Marathon Petroleum Corp MPC 55.00 55.09 2.77 52.32 5.12 %
American Eagle Outfitters AEO 16.00 16.23 1.00 15.23 5.06 %
Ctrip.Com International Ltd (ADR) CTRP 33.00 33.07 1.65 31.42 5.03 %
DISH Network Corp DISH 34.50 34.51 1.65 32.86 4.99 %
Fluor Corporation (NEW) FLR 20.00 20.15 1.10 19.05 4.99 %
Halliburton Company HAL 20.00 20.43 1.38 19.05 4.99 %
NVIDIA Corporation NVDA 172.50 172.62 8.30 164.32 4.98 %
Synaptics, Incorporated SYNA 37.50 37.57 1.85 35.72 4.98 %
Canadian Solar Inc. CSIQ 22.00 22.16 1.20 20.96 4.96 %
Hertz Global Holdings Inc HTZ 13.00 13.34 0.95 12.39 4.97 %
Ionis Pharmaceuticals Inc IONS 62.50 62.74 3.20 59.54 4.97 %
Jabil Inc JBL 30.50 30.67 1.60 29.07 4.92 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 23.50 23.74 1.34 22.40 4.91 %
HollyFrontier Corp HFC 52.50 52.65 2.60 50.05 4.90 %
Tripadvisor Inc TRIP 39.00 39.13 1.95 37.18 4.90 %
Harley-Davidson Inc HOG 35.00 35.26 1.89 33.37 4.88 %
Kohl's Corporation KSS 49.00 49.02 2.30 46.72 4.88 %
RH RH 167.50 169.02 9.30 159.72 4.87 %
Alliance Data Systems Corporation ADS 130.00 130.18 6.20 123.98 4.86 %
CF Industries Holdings, Inc. CF 49.00 49.27 2.54 46.73 4.86 %
Tapestry Inc TPR 25.00 25.14 1.30 23.84 4.87 %
Vipshop Holdings Ltd - ADR VIPS 9.50 9.76 0.70 9.06 4.86 %
Lam Research Corporation LRCX 235.00 235.09 10.95 224.14 4.85 %
Chipotle Mexican Grill, Inc. CMG 832.50 833.99 39.80 794.19 4.82 %
Macy's Inc M 15.00 15.42 1.11 14.31 4.82 %
Spotify Technology SA SPOT 120.00 120.68 6.20 114.48 4.82 %
CarMax, Inc KMX 84.50 84.63 4.00 80.63 4.80 %
Mosaic Co MOS 20.50 20.69 1.13 19.56 4.81 %
Rent-A-Center Inc RCII 25.50 25.68 1.35 24.33 4.81 %
Nordstrom, Inc. JWN 32.00 32.12 1.59 30.54 4.80 %
Market Vectors Junior Gold Miners ETF GDXJ 39.00 39.20 1.97 37.23 4.75 %
Whirlpool Corporation WHR 148.00 148.58 7.30 141.28 4.76 %
Yeti Holdings Inc YETI 28.50 28.96 1.75 27.21 4.74 %
Centurylink Inc CTL 12.50 12.54 0.60 11.94 4.69 %
Schlumberger Limited. SLB 37.00 37.30 1.96 35.34 4.70 %
Apache Corporation APA 25.50 25.82 1.46 24.36 4.68 %
Direxion Daily Financial Bull 3X Shares FAS 78.00 78.17 3.65 74.52 4.67 %
Illumina, Inc. ILMN 307.50 309.57 15.80 293.77 4.67 %
Under Armour Inc UAA 19.50 19.66 1.03 18.63 4.67 %
Yandex NV YNDX 35.50 35.77 1.85 33.92 4.66 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 14.50 14.54 0.68 13.86 4.62 %
Tractor Supply Company TSCO 90.00 90.33 4.30 86.03 4.61 %
Market Vectors Oil Services ETF OIH 12.50 12.84 0.89 11.95 4.60 %
Stanley Black & Decker, Inc. SWK 141.00 141.02 6.20 134.82 4.58 %
Best Buy Co Inc BBY 66.50 66.76 3.15 63.61 4.54 %
Electronic Arts Inc. EA 98.50 98.67 4.45 94.22 4.54 %
Ambarella Inc AMBA 63.50 63.75 3.00 60.75 4.53 %
NXP Semiconductors NV NXPI 104.00 104.62 5.10 99.52 4.50 %
AMC Entertainment Holdings Inc AMC 10.50 10.85 0.80 10.05 4.48 %
Las Vegas Sands Corp. LVS 56.00 56.33 2.73 53.60 4.48 %
Splunk Inc SPLK 121.00 121.72 5.90 115.82 4.47 %
Domino's Pizza, Inc. DPZ 247.50 247.58 10.60 236.98 4.44 %
Teck Resources Ltd (USA) TECK 17.00 17.34 1.06 16.28 4.42 %
Avon Products, Inc. AVP 4.50 4.66 0.35 4.31 4.41 %
Kinross Gold Corporation (USA) KGC 5.00 5.17 0.38 4.79 4.38 %
Papa John's Int'l, Inc. PZZA 52.00 52.02 2.20 49.82 4.38 %
Cabot Oil & Gas Corporation COG 18.00 18.05 0.80 17.25 4.35 %
Direxion Daily Financial Bear 3X Shares FAZ 34.50 34.70 1.64 33.06 4.36 %
F5 Networks, Inc. FFIV 137.00 137.13 5.85 131.28 4.36 %
Vale SA (ADR) VALE 11.50 11.59 0.57 11.02 4.36 %
Cigna Corp CI 160.00 161.35 8.00 153.35 4.34 %
Pioneer Natural Resources PXD 134.00 134.32 5.90 128.42 4.35 %
Davita Inc DVA 60.00 60.02 2.50 57.52 4.31 %
EOG Resources Inc EOG 80.50 80.97 3.80 77.17 4.32 %
Five Below Inc FIVE 126.00 126.60 5.80 120.80 4.30 %
W W Grainger Inc GWW 290.00 292.12 14.10 278.02 4.31 %
JD.Com Inc(ADR) JD 30.50 30.96 1.72 29.24 4.31 %
VF Corp VFC 85.50 85.67 3.70 81.97 4.31 %
Gap Inc GPS 17.00 17.19 0.89 16.30 4.29 %
VanEck Vectors Gold Miners ETF GDX 28.50 28.67 1.34 27.33 4.28 %
Intuitive Surgical, Inc. ISRG 530.00 530.88 22.60 508.28 4.27 %
McKesson Corporation MCK 146.00 146.82 6.80 140.02 4.27 %
Foot Locker, Inc. FL 39.50 39.79 1.90 37.89 4.25 %
Occidental Petroleum Corporation OXY 45.50 45.69 2.04 43.65 4.24 %
Valero Energy Corporation VLO 82.50 82.84 3.70 79.14 4.25 %
Sony Corp (ADR) SNE 59.00 59.11 2.50 56.61 4.22 %
Biogen Inc BIIB 237.50 238.62 10.70 227.92 4.20 %
Carnival Corp CCL 48.00 48.22 2.15 46.07 4.19 %
Cyberark Software Ltd CYBR 105.00 105.28 4.50 100.78 4.19 %
Perrigo Company PLC PRGO 55.00 55.19 2.40 52.79 4.19 %
American Airlines Group Inc AAL 27.50 27.98 1.58 26.40 4.17 %
Expedia Group Inc EXPE 134.00 134.15 5.50 128.65 4.16 %
Flex Ltd FLEX 10.00 10.49 0.89 9.60 4.17 %
Hasbro, Inc. HAS 117.00 117.62 5.30 112.32 4.17 %
Opko Health Inc. OPK 2.00 2.02 0.10 1.92 4.17 %
United States Natural Gas Fund, LP UNG 21.50 21.90 1.26 20.64 4.17 %
United States Oil Fund LP (ETF) USO 12.00 12.20 0.68 11.52 4.17 %
Juniper Networks, Inc. JNPR 23.50 23.84 1.27 22.57 4.12 %
Ralph Lauren Corp RL 92.00 92.96 4.60 88.36 4.12 %
Take-Two Interactive Software Inc TTWO 130.00 130.56 5.70 124.86 4.12 %
Vertex Pharmaceuticals Incorporated VRTX 177.50 178.07 7.60 170.47 4.12 %
Amicus Therapeutics, Inc. FOLD 9.00 9.45 0.80 8.64 4.11 %
Activision Blizzard, Inc. ATVI 54.50 54.75 2.38 52.37 4.07 %
AutoZone, Inc. AZO 1,157.50 1,159.82 47.60 1,112.22 4.07 %
NetEase Inc (ADR) NTES 267.50 269.04 12.00 257.04 4.07 %
Coty Inc COTY 10.00 10.17 0.56 9.61 4.06 %
Royal Caribbean Cruises Ltd RCL 111.00 111.67 5.00 106.67 4.06 %
Fiat Chrysler Automobiles NV FCAU 13.50 13.53 0.55 12.97 4.05 %
Intel Corporation INTC 50.50 50.60 2.06 48.54 4.04 %
Bausch Health Companies Inc BHC 22.50 22.86 1.23 21.63 4.02 %
Cirrus Logic, Inc. CRUS 54.00 54.46 2.55 51.91 4.03 %
Corning Incorporated GLW 27.50 27.75 1.31 26.44 4.01 %
VMware, Inc. VMW 150.00 150.81 6.60 144.21 4.01 %
Constellation Brands, Inc. STZ 205.00 205.23 8.10 197.13 3.99 %
Edwards Lifesciences Corp EW 217.50 219.43 10.20 209.23 3.95 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.12 1.72 40.40 3.96 %
Tiffany & Co. TIF 91.00 91.29 3.75 87.54 3.95 %
Ciena Corporation CIEN 39.50 39.53 1.52 38.01 3.92 %
United Airlines Holdings Inc UAL 89.00 89.09 3.45 85.64 3.92 %
Boeing Co BA 377.50 379.09 15.75 363.34 3.90 %
Liberty Global Inc LBTYK 25.00 25.06 1.00 24.06 3.91 %
Apple Inc. AAPL 217.50 217.69 8.30 209.39 3.87 %
DuPont de Nemours Inc DD 71.50 71.58 2.75 68.83 3.88 %
Dow Inc DOW 48.00 48.31 2.10 46.21 3.87 %
International Paper Co IP 40.50 40.70 1.71 38.99 3.87 %
Newmont Goldcorp Corp NEM 39.50 39.83 1.80 38.03 3.87 %
Paypal Holdings Inc PYPL 104.00 104.62 4.50 100.12 3.88 %
Baidu Inc (ADR) BIDU 105.00 105.10 4.00 101.10 3.86 %
Alibaba Group Holding Ltd BABA 180.00 182.40 9.05 173.35 3.84 %
Wheaton Precious Metals Corp WPM 27.00 27.39 1.39 26.00 3.85 %
Palo Alto Networks Inc PANW 207.50 208.25 8.40 199.85 3.83 %
Akamai Technologies, Inc. AKAM 89.00 89.44 3.70 85.74 3.80 %
Cal-Maine Foods Inc CALM 44.00 44.09 1.70 42.39 3.80 %
General Electric Company GE 9.00 9.37 0.70 8.67 3.81 %
Skyworks Solutions Inc SWKS 79.50 79.68 3.10 76.58 3.81 %
E*TRADE Financial Corp ETFC 44.50 44.89 2.01 42.88 3.78 %
HCA Healthcare Inc HCA 124.00 124.28 4.80 119.48 3.78 %
Dave & Buster's Entertainment Inc PLAY 41.50 41.69 1.70 39.99 3.78 %
Ulta Beauty Inc ULTA 227.50 228.73 9.50 219.23 3.77 %
AmerisourceBergen Corp. ABC 85.00 85.12 3.20 81.92 3.76 %
Kraft Heinz Co KHC 28.00 28.14 1.15 26.99 3.74 %
Amazon.com, Inc. AMZN 1,792.50 1,794.91 66.65 1,728.26 3.72 %
PulteGroup, Inc. PHM 35.50 35.66 1.43 34.23 3.71 %
Workday Inc WDAY 172.50 174.95 8.60 166.35 3.70 %
Autodesk, Inc. ADSK 152.50 153.33 6.25 147.08 3.69 %
Anthem Inc ANTM 250.00 251.92 10.80 241.12 3.68 %
Barrick Gold Corp (USA) GOLD 18.00 18.42 1.06 17.36 3.69 %
Goodyear Tire & Rubber Co GT 13.50 13.82 0.80 13.02 3.69 %
Seagate Technology PLC STX 52.00 52.39 2.23 50.16 3.67 %
Apollo Global Management LLC APO 39.50 39.91 1.80 38.11 3.65 %
Broadcom Inc AVGO 282.50 283.45 10.90 272.55 3.65 %
LyondellBasell Industries NV LYB 88.00 88.30 3.40 84.90 3.65 %
Yelp Inc YELP 35.00 35.45 1.69 33.77 3.66 %
Charter Communications Inc CHTR 420.00 420.16 14.90 405.26 3.64 %
Charles Schwab Corp SCHW 42.50 42.76 1.75 41.01 3.63 %
Analog Devices, Inc. ADI 115.00 115.28 4.30 110.98 3.62 %
Capital One Financial Corp. COF 92.50 92.73 3.45 89.28 3.61 %
FedEx Corporation FDX 148.00 148.84 6.00 142.84 3.61 %
Microchip Technology Inc. MCHP 90.00 90.36 3.50 86.86 3.62 %
MGM Resorts International MGM 28.50 28.82 1.31 27.51 3.60 %
Regeneron Pharmaceuticals Inc REGN 295.00 296.05 11.30 284.75 3.60 %
Molson Coors Brewing Co TAP 56.00 56.25 2.20 54.05 3.61 %
Facebook Inc FB 187.50 189.90 8.85 181.05 3.56 %
KKR & Co Inc KKR 29.00 29.15 1.15 28.00 3.57 %
S&P Global Inc SPGI 252.50 252.77 9.00 243.77 3.58 %
salesforce.com, inc. CRM 155.00 155.13 5.45 149.68 3.55 %
Fox Corp FOXA 32.00 32.25 1.35 30.90 3.56 %
NetApp Inc. NTAP 54.00 54.11 1.97 52.14 3.57 %
Marvell Technology Group Ltd. MRVL 24.50 24.84 1.18 23.66 3.55 %
Market Vectors Semiconductor ETF SMH 118.50 118.89 4.45 114.44 3.55 %
Applied Materials, Inc. AMAT 50.00 50.92 2.62 48.30 3.52 %
Equifax Inc. EFX 141.00 141.11 4.90 136.21 3.52 %
Freeport-McMoRan Inc FCX 10.00 10.47 0.81 9.66 3.52 %
Morgan Stanley MS 43.50 43.63 1.61 42.02 3.52 %
TD Ameritrade Holding Corp. AMTD 49.00 49.24 1.90 47.34 3.51 %
Bank of America Corp BAC 29.50 29.57 1.07 28.50 3.51 %
CSX Corporation CSX 68.50 68.62 2.44 66.18 3.51 %
Southwest Airlines Co LUV 54.00 54.48 2.30 52.18 3.49 %
Liberty Global PLC LBTYA 26.00 26.03 0.90 25.13 3.46 %
Norfolk Southern Corp. NSC 180.00 180.49 6.50 173.99 3.45 %
Anheuser Busch Inbev NV (ADR) BUD 96.00 96.31 3.50 92.81 3.44 %
Caterpillar Inc. CAT 128.00 128.14 4.40 123.74 3.44 %
Lululemon Athletica inc. LULU 187.50 189.26 8.00 181.26 3.44 %
Nike Inc NKE 86.50 86.68 3.05 83.63 3.43 %
Sherwin-Williams Co SHW 550.00 550.24 18.50 531.74 3.43 %
D. R. Horton Inc DHI 51.50 51.57 1.77 49.80 3.41 %
UnitedHealth Group Inc UNH 232.50 232.76 7.95 224.81 3.42 %
Dollar Tree, Inc. DLTR 111.00 111.06 3.70 107.36 3.39 %
KeyCorp KEY 17.50 17.77 0.84 16.93 3.37 %
Walgreens Boots Alliance Inc WBA 54.50 54.99 2.27 52.72 3.38 %
T. Rowe Price Group Inc TROW 114.00 114.31 4.00 110.31 3.35 %
Gilead Sciences, Inc. GILD 66.00 66.40 2.53 63.87 3.33 %
Monster Beverage Corp MNST 58.00 58.33 2.20 56.13 3.33 %
Texas Instruments Incorporated TXN 126.00 126.53 4.60 121.93 3.34 %
Nucor Corporation NUE 52.50 52.59 1.78 50.81 3.33 %
Citigroup Inc C 69.00 69.34 2.54 66.80 3.29 %
International Business Machines Corp. IBM 141.00 141.83 5.30 136.53 3.27 %
Kroger Co KR 25.50 25.67 0.98 24.69 3.28 %
Adobe Inc ADBE 277.50 277.90 9.15 268.75 3.26 %
Delta Air Lines, Inc. DAL 58.00 58.63 2.46 56.17 3.26 %
Northrop Grumman Corporation NOC 367.50 368.31 12.40 355.91 3.26 %
Tyson Foods, Inc. TSN 87.00 87.36 3.10 84.26 3.25 %
United Parcel Service, Inc. UPS 120.00 120.68 4.45 116.23 3.24 %
Goldman Sachs Group Inc GS 212.50 213.78 7.90 205.88 3.22 %
Eli Lilly And Co LLY 116.00 116.14 3.75 112.39 3.21 %
Cheniere Energy, Inc. LNG 66.50 66.57 2.13 64.44 3.20 %
Altria Group Inc MO 40.50 40.79 1.54 39.25 3.18 %
Cardinal Health Inc CAH 47.50 47.89 1.85 46.04 3.17 %
Microsoft Corporation MSFT 139.00 139.28 4.55 134.73 3.17 %
Humana Inc HUM 275.00 277.29 10.70 266.59 3.15 %
Discover Financial Services DFS 82.50 82.94 2.95 79.99 3.14 %
Google Inc. GOOG 1,227.50 1,229.68 39.40 1,190.28 3.13 %
3M Co MMM 165.00 166.76 6.75 160.01 3.12 %
Toll Brothers Inc TOL 38.50 38.99 1.65 37.34 3.11 %
Weyerhaeuser Co WY 27.50 27.62 0.95 26.67 3.11 %
AK Steel Holding Corporation AKS 2.00 2.42 0.48 1.94 3.09 %
Alphabet Inc GOOGL 1,227.50 1,229.53 38.90 1,190.63 3.10 %
Kansas City Southern KSU 131.00 131.97 4.90 127.07 3.09 %
Phillips 66 PSX 103.00 103.31 3.40 99.91 3.09 %
SPDR S&P Biotech (ETF) XBI 82.50 82.64 2.62 80.02 3.10 %
Burlington Stores Inc BURL 197.50 199.79 8.20 191.59 3.08 %
Illinois Tool Works Inc. ITW 155.00 155.06 4.70 150.36 3.09 %
NRG Energy Inc NRG 39.00 39.09 1.25 37.84 3.07 %
Cloudera Inc CLDR 8.50 9.00 0.75 8.25 3.03 %
Cummins Inc. CMI 160.00 161.39 6.10 155.29 3.03 %
Walt Disney Co DIS 132.00 132.17 4.05 128.12 3.03 %
Dicks Sporting Goods Inc DKS 37.00 37.82 1.90 35.92 3.01 %
Intuit Inc. INTU 267.50 269.17 9.50 259.67 3.02 %
Mastercard Inc MA 270.00 271.23 9.15 262.08 3.02 %
Suncor Energy Inc. (USA) SU 31.50 31.74 1.16 30.58 3.01 %
Wells Fargo & Co WFC 48.50 48.62 1.54 47.08 3.02 %
AstraZeneca plc (ADR) AZN 45.00 45.19 1.50 43.69 3.00 %
Bank of New York Mellon Corp BK 46.00 46.37 1.71 44.66 3.00 %
Costco Wholesale Corporation COST 285.00 286.24 9.55 276.69 3.00 %
Accenture Plc ACN 192.50 192.93 6.00 186.93 2.98 %
Encana Corp (USA) ECA 4.50 4.92 0.55 4.37 2.97 %
Marriott International Inc MAR 126.00 126.86 4.50 122.36 2.97 %
Metlife Inc MET 47.00 47.43 1.79 45.64 2.98 %
BlackRock, Inc. BLK 442.50 444.14 14.30 429.84 2.95 %
ProShares Short VIX Short-Term Futures ETF SVXY 54.00 54.16 1.71 52.45 2.96 %
Boston Scientific Corporation BSX 43.00 43.29 1.51 41.78 2.92 %
Williams Companies Inc WMB 24.50 24.70 0.89 23.81 2.90 %
SPDR S&P Retail (ETF) XRT 41.50 41.76 1.43 40.33 2.90 %
Yum! Brands, Inc. YUM 112.00 112.30 3.45 108.85 2.89 %
Pfizer Inc. PFE 36.50 36.69 1.21 35.48 2.87 %
PPG Industries, Inc. PPG 119.00 119.27 3.60 115.67 2.88 %
Booking Holdings Inc BKNG 2,027.50 2,029.46 58.30 1,971.16 2.86 %
Cameco Corp (USA) CCJ 9.00 9.35 0.60 8.75 2.86 %
CME Group Inc CME 210.00 211.15 7.00 204.15 2.87 %
Synchrony Financial SYF 33.50 33.87 1.30 32.57 2.87 %
Lockheed Martin Corporation LMT 387.50 388.25 11.50 376.75 2.85 %
Deere & Company DE 162.50 164.07 6.05 158.02 2.84 %
Amgen, Inc. AMGN 195.00 196.75 7.10 189.65 2.82 %
Abbott Laboratories ABT 83.50 83.56 2.34 81.22 2.81 %
Citrix Systems, Inc. CTXS 96.50 96.96 3.10 93.86 2.81 %
General Motors Company GM 37.00 37.37 1.38 35.99 2.82 %
Target Corporation TGT 106.00 106.69 3.60 103.09 2.82 %
Visa Inc V 172.50 174.07 6.30 167.77 2.82 %
Ecolab Inc. ECL 195.00 195.99 6.30 189.69 2.80 %
Ferrari NV RACE 150.00 152.11 6.20 145.91 2.80 %
iShares Silver Trust (ETF) SLV 16.50 16.80 0.75 16.05 2.80 %
Hewlett Packard Enterprise Co HPE 14.00 14.40 0.78 13.62 2.79 %
ConocoPhillips COP 60.00 60.86 2.48 58.38 2.77 %
Genuine Parts Company GPC 97.00 97.48 3.10 94.38 2.78 %
Merck & Co., Inc. MRK 85.00 85.16 2.46 82.70 2.78 %
Baxter International Inc BAX 87.00 87.39 2.72 84.67 2.75 %
Cboe Global Markets Inc CBOE 115.00 115.63 3.70 111.93 2.74 %
HP Inc HPQ 18.00 18.46 0.94 17.52 2.74 %
UltraShort Lehman 20+ Trsy ProShares TBT 24.50 24.96 1.11 23.85 2.73 %
Union Pacific Corporation UNP 165.00 166.41 5.75 160.66 2.70 %
United Technologies Corporation UTX 135.00 135.59 4.15 131.44 2.71 %
Zoom Video Communications Inc ZM 82.50 82.63 2.30 80.33 2.70 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.50 27.72 0.94 26.78 2.69 %
Becton Dickinson and Co BDX 252.50 253.59 7.70 245.89 2.69 %
CVS Health Corp CVS 64.00 64.29 1.96 62.33 2.68 %
Eaton Corporation PLC ETN 83.50 83.52 2.20 81.32 2.68 %
American Tower Corp AMT 225.00 225.57 6.40 219.17 2.66 %
Exxon Mobil Corporation XOM 72.00 72.07 1.94 70.13 2.67 %
Comcast Corporation CMCSA 46.00 46.37 1.56 44.81 2.66 %
Nutrien Ltd. NTR 51.50 51.57 1.40 50.17 2.65 %
Ford Motor Company F 9.00 9.17 0.40 8.77 2.62 %
Philip Morris International Inc. PM 71.00 71.18 1.99 69.19 2.62 %
American Express Company AXP 116.00 116.76 3.70 113.06 2.60 %
Cisco Systems, Inc. CSCO 49.50 49.58 1.33 48.25 2.59 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 40.50 40.53 1.05 39.48 2.58 %
Energy Select Sector SPDR (ETF) XLE 61.00 61.23 1.77 59.46 2.59 %
Automatic Data Processing ADP 157.50 159.16 5.60 153.56 2.57 %
American International Group Inc AIG 57.00 57.47 1.89 55.58 2.55 %
Hartford Financial Services Group Inc HIG 60.00 60.42 1.91 58.51 2.55 %
Kimberly Clark Corp KMB 134.00 134.98 4.30 130.68 2.54 %
Energy Transfer LP ET 13.50 13.71 0.54 13.17 2.51 %
ONEOK, Inc. OKE 75.50 75.76 2.10 73.66 2.50 %
Starbucks Corporation SBUX 90.00 90.06 2.26 87.80 2.51 %
Campbell Soup Company CPB 46.50 46.77 1.40 45.37 2.49 %
Dollar General Corp. DG 155.00 156.23 5.00 151.23 2.49 %
FireEye Inc FEYE 14.00 14.06 0.40 13.66 2.49 %
New Age Beverages Corp NBEV 2.50 2.89 0.45 2.44 2.46 %
Raytheon Company RTN 192.50 194.84 6.95 187.89 2.45 %
AbbVie Inc ABBV 72.00 72.40 2.11 70.29 2.43 %
Beyond Meat Inc BYND 155.00 155.03 3.70 151.33 2.43 %
iShares NASDAQ Biotechnology Index (ETF) IBB 105.00 105.47 2.95 102.52 2.42 %
Procter & Gamble Co PG 122.00 122.21 3.10 119.11 2.43 %
Livevol Forward Russell 2000 Index RUT 1,555.00 1,557.55 39.40 1,518.15 2.43 %
Archer Daniels Midland Co ADM 40.50 40.90 1.35 39.55 2.40 %
Blackstone Group Inc BX 52.00 52.82 2.04 50.78 2.40 %
Clorox Co CLX 150.00 151.78 5.30 146.48 2.40 %
eBay Inc EBAY 40.00 40.34 1.28 39.06 2.41 %
PNC Financial Services Group Inc PNC 140.00 141.00 4.30 136.70 2.41 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 190.50 190.85 4.83 186.02 2.41 %
Chevron Corporation CVX 124.00 124.40 3.30 121.10 2.39 %
Garmin Ltd. GRMN 85.00 85.05 2.04 83.01 2.40 %
Honeywell International Inc. HON 167.50 168.30 4.70 163.60 2.38 %
Lowe's Companies, Inc. LOW 110.00 110.96 3.50 107.46 2.36 %
Cognizant Technology Solutions Corp CTSH 61.50 61.79 1.70 60.09 2.35 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 43.50 43.72 1.21 42.51 2.34 %
PepsiCo, Inc. PEP 134.00 134.49 3.55 130.94 2.34 %
Hershey Co HSY 152.50 153.89 4.85 149.04 2.32 %
Johnson & Johnson JNJ 131.00 131.63 3.60 128.03 2.32 %
Bristol-Myers Squibb Co BMY 50.00 50.55 1.68 48.88 2.30 %
Colgate-Palmolive Company CL 70.50 70.98 2.06 68.92 2.29 %
WisdomTree India Earnings EPI 24.00 24.01 0.55 23.46 2.30 %
Himax Technologies, Inc. (ADR) HIMX 2.00 2.21 0.25 1.96 2.30 %
Zoetis Inc ZTS 125.00 125.58 3.40 122.18 2.31 %
Emerson Electric Co. EMR 64.00 64.93 2.35 62.58 2.27 %
iShares Dow Jones US Home Const. (ETF) ITB 42.00 42.47 1.40 41.07 2.28 %
Medtronic PLC MDT 111.00 111.16 2.63 108.53 2.28 %
iShares Russell 2000 Index (ETF) IWM 155.00 155.37 3.72 151.65 2.21 %
Sirius XM Holdings Inc SIRI 6.00 6.24 0.37 5.87 2.21 %
Mcdonald's Corp MCD 207.50 209.39 6.35 203.04 2.20 %
Oracle Corporation ORCL 53.00 53.44 1.58 51.86 2.20 %
Southern Co SO 61.00 61.08 1.39 59.69 2.19 %
Vodafone Group Plc (ADR) VOD 19.50 19.87 0.79 19.08 2.20 %
AFLAC Incorporated AFL 51.50 51.97 1.57 50.40 2.18 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.16 0.65 22.51 2.18 %
iShares MSCI South Korea Index Fund(ETF) EWY 57.00 57.15 1.35 55.80 2.15 %
General Dynamics Corporation GD 185.00 187.39 6.30 181.09 2.16 %
Nokia Oyj (ADR) NOK 5.00 5.29 0.40 4.89 2.15 %
Royal Dutch Shell plc (ADR) A 58.00 58.48 1.70 56.78 2.15 %
iShares MSCI Emerging Markets Indx (ETF) EEM 41.50 41.58 0.91 40.67 2.04 %
Hormel Foods Corp HRL 42.50 42.91 1.25 41.66 2.02 %
JPMorgan Chase & Co. JPM 118.00 118.87 3.20 115.67 2.01 %
SPDR Gold Trust (ETF) GLD 142.50 142.98 3.25 139.73 1.98 %
SPDR S&P MidCap 400 ETF MDY 352.50 353.54 7.90 345.64 1.98 %
HSBC Holdings plc (ADR) HSBC 38.00 38.16 0.89 37.27 1.96 %
Plains All American Pipeline, L.P. PAA 21.00 21.50 0.90 20.60 1.97 %
SPDR S&P 500 ETF Trust SPY 298.00 298.13 5.88 292.25 1.97 %
Puma Biotechnology Inc PBYI 10.50 10.75 0.45 10.30 1.94 %
SPDR Dow Jones Industrial Average ETF DIA 269.00 269.16 5.20 263.96 1.91 %
Berkshire Hathaway Inc. class B B 207.50 207.98 4.25 203.73 1.85 %
Consolidated Edison, Inc. ED 92.00 92.38 2.05 90.33 1.85 %
SYSCO Corporation SYY 78.00 78.13 1.55 76.58 1.85 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 141.50 141.85 2.90 138.95 1.84 %
BP plc (ADR) BP 38.00 38.99 1.67 37.32 1.82 %
Johnson Controls International PLC JCI 43.00 43.92 1.69 42.23 1.82 %
U.S. Bancorp USB 55.00 55.45 1.44 54.01 1.83 %
Market Vectors Russia ETF RSX 23.00 23.43 0.84 22.59 1.81 %
Standard & Poors 500 Index SPX 2,990.00 2,992.07 55.30 2,936.77 1.81 %
AT&T Inc. T 37.50 37.92 1.09 36.83 1.82 %
Verizon Communications Inc. VZ 60.00 60.27 1.35 58.92 1.82 %
iShares MSCI United Kingdom Index (ETF) EWU 31.50 31.54 0.60 30.94 1.81 %
Walmart Inc WMT 116.00 116.93 3.00 113.93 1.82 %
ProShares Ultra S&P500 (ETF) SSO 129.50 129.72 2.50 127.22 1.79 %
S&P 500 Mini-SPX Options Index XSP 299.00 299.21 5.50 293.71 1.80 %
GlaxoSmithKline plc (ADR) GSK 41.00 41.63 1.35 40.28 1.79 %
iShares MSCI Germany Index Fund (ETF) EWG 27.00 27.18 0.65 26.53 1.77 %
Financial Select Sector SPDR Fund XLF 28.00 28.08 0.56 27.52 1.74 %
S&P 100 Index RTH OEX 1,320.00 1,321.70 24.20 1,297.50 1.73 %
S&P 100 Index (European Style) XEO 1,320.00 1,321.70 23.40 1,298.30 1.67 %
Enterprise Products Partners L.P. EPD 29.00 29.13 0.60 28.53 1.65 %
Kinder Morgan Inc KMI 20.50 20.92 0.75 20.17 1.64 %
Mondelez International Inc MDLZ 54.00 54.66 1.52 53.14 1.62 %
The Coca-Cola Co KO 53.00 53.91 1.74 52.17 1.59 %
GameStop Corp. GME 4.50 4.71 0.28 4.43 1.58 %
Consumer Discretionary SPDR (ETF) XLY 120.00 120.38 2.24 118.14 1.57 %
WisdomTree Japan Total Dividend DXJ 50.00 50.39 1.16 49.23 1.56 %
CBS Corporation CBS 41.50 41.86 0.95 40.91 1.44 %
Home Depot Inc HD 222.50 224.63 5.30 219.33 1.45 %
Vanguard Emerging Markets Stock Index Fd VWO 41.50 41.51 0.60 40.91 1.44 %
QUALCOMM, Inc. QCOM 76.00 76.43 1.50 74.93 1.43 %
iShares MSCI EAFE Index Fund (ETF) EFA 65.50 65.52 0.92 64.60 1.39 %
iShares MSCI Japan ETF EWJ 56.50 56.93 1.21 55.72 1.40 %
Yamana Gold Inc. (USA) AUY 3.00 3.47 0.51 2.96 1.35 %
SPDR EURO STOXX 50 ETF FEZ 37.50 37.98 0.97 37.01 1.32 %
Allergan plc AGN 165.00 166.13 3.25 162.88 1.30 %
iShares MSCI India ETF INDA 33.00 33.15 0.55 32.60 1.24 %
Celgene Corporation CELG 99.00 99.34 1.50 97.84 1.19 %
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.