In the Money Covered Calls for 11/08/2019 - 19 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
Nabors Industries Ltd. NBR 1.50 1.64 0.37 1.27 18.11 %
PG&E Corporation PCG 7.50 7.76 1.01 6.75 11.11 %
Mallinckrodt PLC MNK 2.50 2.66 0.40 2.26 10.62 %
Stamps.com Inc. STMP 75.50 75.58 7.30 68.28 10.57 %
Whiting Petroleum Corp WLL 6.50 6.56 0.68 5.88 10.54 %
Roku Inc ROKU 129.00 129.91 12.40 117.51 9.78 %
Snap Inc SNAP 13.50 13.52 1.18 12.34 9.40 %
Southwestern Energy Company SWN 2.00 2.01 0.18 1.83 9.29 %
Carvana Co CVNA 73.50 73.87 6.60 67.27 9.26 %
Nio Inc - ADR NIO 1.50 1.52 0.14 1.38 8.70 %
Wayfair Inc W 109.00 109.20 8.80 100.40 8.57 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 28.50 28.55 2.28 26.27 8.48 %
Zillow Group, Inc. Class C Z 32.00 32.04 2.50 29.54 8.33 %
SunPower Corporation SPWR 9.50 9.55 0.77 8.78 8.20 %
iRobot Corporation IRBT 57.50 57.66 4.50 53.16 8.16 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 59.00 59.98 5.40 54.58 8.10 %
Fitbit Inc FIT 3.50 3.85 0.61 3.24 8.02 %
Devon Energy Corp DVN 19.50 19.80 1.72 18.08 7.85 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 21.50 21.79 1.85 19.94 7.82 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 7.00 7.50 0.99 6.51 7.53 %
National-Oilwell Varco, Inc. NOV 20.00 20.11 1.47 18.64 7.30 %
Fluor Corporation (NEW) FLR 19.00 19.06 1.35 17.71 7.28 %
Trade Desk Inc TTD 192.50 194.85 15.30 179.55 7.21 %
Dillard's, Inc. DDS 65.50 65.99 4.80 61.19 7.04 %
Overstock.com Inc OSTK 10.50 10.81 1.00 9.81 7.03 %
Pinterest Inc PINS 25.00 25.33 1.95 23.38 6.94 %
Transocean LTD RIG 4.50 4.55 0.34 4.21 6.89 %
Skechers USA Inc SKX 37.00 37.18 2.55 34.63 6.84 %
Applied Optoelectronics Inc AAOI 10.50 10.86 1.03 9.83 6.82 %
Weight Watchers International, Inc. WW 35.00 35.23 2.45 32.77 6.79 %
GrubHub Inc GRUB 55.50 55.70 3.70 52.00 6.73 %
GoPro Inc GPRO 3.50 3.60 0.32 3.28 6.71 %
Scientific Games Corp SGMS 22.50 22.65 1.55 21.10 6.64 %
Lumber Liquidators Holdings Inc LL 9.50 9.56 0.65 8.91 6.62 %
Pioneer Natural Resources PXD 123.00 123.38 8.00 115.38 6.60 %
Direxion Daily Brazil Bull 3X Shares BRZU 27.50 27.60 1.80 25.80 6.59 %
Tandem Diabetes Care Inc TNDM 63.50 63.59 4.00 59.59 6.56 %
Twilio Inc TWLO 106.00 106.31 6.80 99.51 6.52 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 15.50 15.96 1.40 14.56 6.46 %
LYFT Inc LYFT 40.50 40.74 2.69 38.05 6.44 %
Slack Technologies Inc WORK 21.50 21.81 1.60 20.21 6.41 %
Community Health Systems CYH 4.00 4.16 0.40 3.76 6.38 %
Tenet Healthcare Corp THC 23.50 23.80 1.70 22.10 6.33 %
Yeti Holdings Inc YETI 32.00 32.45 2.35 30.10 6.31 %
Capri Holdings Ltd CPRI 31.00 31.03 1.85 29.18 6.24 %
Beyond Meat Inc BYND 110.00 110.07 6.50 103.57 6.21 %
Amarin Corporation plc (ADR) AMRN 16.00 16.12 1.05 15.07 6.17 %
Fossil Group Inc FOSL 11.00 11.07 0.70 10.37 6.08 %
SAGE Therapeutics Inc SAGE 140.00 140.10 8.10 132.00 6.06 %
Shopify Inc (US) SHOP 312.50 314.14 19.50 294.64 6.06 %
Sarepta Therapeutics Inc SRPT 85.00 85.71 5.55 80.16 6.04 %
Etsy Inc ETSY 57.00 57.61 3.80 53.81 5.93 %
United States Steel Corporation X 10.50 10.71 0.79 9.92 5.85 %
Direxion Daily Gold Miners Bear 3X Shares DUST 7.50 7.69 0.60 7.09 5.81 %
Crowdstrike Holdings Inc CRWD 46.50 46.95 3.00 43.95 5.80 %
Chemours Co CC 15.00 15.14 0.95 14.19 5.71 %
Under Armour Inc UAA 19.50 19.68 1.23 18.45 5.69 %
Intercept Pharmaceuticals Inc ICPT 65.00 65.03 3.50 61.53 5.64 %
Align Technology, Inc. ALGN 212.50 213.96 12.70 201.26 5.58 %
Advanced Micro Devices, Inc. AMD 30.50 30.97 2.06 28.91 5.50 %
Universal Display Corporation OLED 170.00 171.97 10.80 161.17 5.48 %
Cree, Inc. CREE 44.00 44.36 2.64 41.72 5.47 %
Uber Technologies Inc UBER 32.00 32.04 1.70 30.34 5.47 %
Coty Inc COTY 10.00 10.11 0.62 9.49 5.37 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 21.00 21.24 1.31 19.93 5.37 %
Square Inc SQ 60.00 60.46 3.50 56.96 5.34 %
Tapestry Inc TPR 25.50 25.56 1.35 24.21 5.33 %
Continental Resources, Inc. CLR 27.50 27.57 1.45 26.12 5.28 %
Twitter Inc TWTR 38.50 38.98 2.41 36.57 5.28 %
3D Systems Corporation DDD 8.00 8.28 0.68 7.60 5.26 %
Tesla Inc TSLA 255.00 256.99 14.75 242.24 5.27 %
ServiceNow Inc NOW 242.50 242.90 12.50 230.40 5.25 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 33.00 33.46 2.10 31.36 5.23 %
Tilray Inc TLRY 21.00 21.37 1.41 19.96 5.21 %
Okta Inc OKTA 98.50 98.56 4.90 93.66 5.17 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 22.50 22.85 1.45 21.40 5.14 %
IQIYI Inc IQ 16.00 16.08 0.86 15.22 5.12 %
CF Industries Holdings, Inc. CF 47.50 47.77 2.58 45.19 5.11 %
Mongodb Inc MDB 116.00 116.87 6.50 110.37 5.10 %
Lumentum Holdings Inc LITE 54.50 54.86 3.00 51.86 5.09 %
EXACT Sciences Corporation EXAS 96.00 96.46 5.10 91.36 5.08 %
Mylan NV MYL 18.00 18.32 1.19 17.13 5.08 %
Tripadvisor Inc TRIP 37.00 37.41 2.20 35.21 5.08 %
Ultra DJ-AIG Crude Oil ProShares UCO 15.50 15.93 1.18 14.75 5.08 %
Concho Resources Inc CXO 62.00 62.43 3.40 59.03 5.03 %
Western Digital Corp WDC 58.00 58.13 2.90 55.23 5.02 %
ProShares UltraShort DJUBS Crude Oil SCO 16.00 16.39 1.15 15.24 4.99 %
Cronos Group Inc. CRON 8.00 8.31 0.69 7.62 4.97 %
Mattel Inc MAT 11.00 11.23 0.75 10.48 4.96 %
Shake Shack Inc SHAK 92.50 92.83 4.70 88.13 4.96 %
Zoom Video Communications Inc ZM 66.00 66.11 3.20 62.91 4.92 %
Cyberark Software Ltd CYBR 99.00 99.17 4.80 94.37 4.91 %
Hertz Global Holdings Inc HTZ 13.50 13.72 0.85 12.87 4.90 %
PTC Therapeutics, Inc. PTCT 36.00 36.27 1.95 34.32 4.90 %
Arista Networks Inc ANET 237.50 239.32 12.80 226.52 4.85 %
ACADIA Pharmaceuticals Inc. ACAD 39.50 39.94 2.25 37.69 4.80 %
Range Resources Corp. RRC 3.50 3.69 0.35 3.34 4.79 %
Under Armour, Inc. UA 17.50 17.80 1.10 16.70 4.79 %
Canopy Growth Corporation CGC 20.00 20.21 1.12 19.09 4.77 %
Bausch Health Companies Inc BHC 22.50 22.55 1.07 21.48 4.75 %
Stitch Fix Inc SFIX 23.00 23.21 1.25 21.96 4.74 %
FireEye Inc FEYE 15.00 15.24 0.91 14.33 4.68 %
Signet Jewelers Ltd. SIG 15.00 15.28 0.95 14.33 4.68 %
Activision Blizzard, Inc. ATVI 54.50 54.53 2.45 52.08 4.65 %
Cirrus Logic, Inc. CRUS 56.00 56.06 2.55 53.51 4.65 %
Childrens Place Inc PLCE 76.50 76.60 3.50 73.10 4.65 %
Stratasys Ltd SSYS 20.50 20.54 0.95 19.59 4.65 %
Nektar Therapeutics NKTR 17.00 17.30 1.05 16.25 4.62 %
Encana Corp (USA) ECA 4.00 4.08 0.25 3.83 4.58 %
Direxion Small Cap Bull 3X Shares TNA 56.50 56.61 2.57 54.04 4.55 %
Puma Biotechnology Inc PBYI 6.00 6.49 0.75 5.74 4.53 %
Yelp Inc YELP 32.50 32.92 1.83 31.09 4.54 %
YPF SA (ADR) YPF 9.00 9.11 0.50 8.61 4.53 %
Take-Two Interactive Software Inc TTWO 122.00 122.73 6.00 116.73 4.51 %
Synaptics, Incorporated SYNA 40.50 40.71 1.95 38.76 4.49 %
Chewy Inc CHWY 27.00 27.05 1.20 25.85 4.47 %
First Solar, Inc. FSLR 55.00 55.21 2.56 52.65 4.46 %
Mosaic Co MOS 19.50 19.55 0.88 18.67 4.45 %
Bed Bath & Beyond Inc. BBBY 12.50 12.53 0.56 11.97 4.43 %
Herbalife Nutrition Ltd HLF 39.50 39.52 1.69 37.83 4.41 %
Nutanix Inc NTNX 26.00 26.15 1.25 24.90 4.42 %
Zscaler Inc ZS 42.50 42.80 2.10 40.70 4.42 %
Freeport-McMoRan Inc FCX 9.50 9.57 0.47 9.10 4.40 %
Momo Inc (ADR) MOMO 33.00 33.06 1.45 31.61 4.40 %
ArcelorMittal SA (ADR) MT 14.50 14.58 0.69 13.89 4.39 %
Tata Motors Limited (ADR) TTM 9.50 9.60 0.50 9.10 4.40 %
Alexion Pharmaceuticals, Inc. ALXN 98.00 98.39 4.50 93.89 4.38 %
Xilinx, Inc. XLNX 94.00 94.35 4.30 90.05 4.39 %
ProShares UltraPro QQQ TQQQ 63.50 64.00 3.15 60.85 4.35 %
Direxion Energy Bull 3X Shares ERX 13.50 13.79 0.85 12.94 4.33 %
Weibo Corp (ADR) WB 47.50 47.56 2.00 45.56 4.26 %
Spotify Technology SA SPOT 115.00 115.28 4.90 110.38 4.19 %
AURORA CANNABIS INC. ACB 3.50 3.68 0.32 3.36 4.17 %
First Majestic Silver Corp. AG 10.00 10.25 0.65 9.60 4.17 %
Apache Corporation APA 22.00 22.44 1.32 21.12 4.17 %
Chesapeake Energy Corporation CHK 1.00 1.29 0.33 0.96 4.17 %
Endo International PLC ENDP 4.50 4.87 0.55 4.32 4.17 %
Amicus Therapeutics, Inc. FOLD 8.00 8.13 0.45 7.68 4.17 %
Electronic Arts Inc. EA 95.00 95.12 3.90 91.22 4.14 %
Kraft Heinz Co KHC 27.50 27.61 1.20 26.41 4.13 %
Alliance Data Systems Corporation ADS 123.00 123.56 5.40 118.16 4.10 %
Marathon Petroleum Corp MPC 65.00 65.16 2.72 62.44 4.10 %
Ralph Lauren Corp RL 94.50 94.99 4.20 90.79 4.09 %
United States Natural Gas Fund, LP UNG 20.00 20.08 0.86 19.22 4.06 %
Canadian Solar Inc. CSIQ 18.00 18.10 0.80 17.30 4.05 %
Wynn Resorts, Limited WYNN 113.00 113.52 4.90 108.62 4.03 %
Akamai Technologies, Inc. AKAM 91.50 91.52 3.55 87.97 4.01 %
Rent-A-Center Inc RCII 26.00 26.35 1.35 25.00 4.00 %
Chipotle Mexican Grill, Inc. CMG 840.00 841.41 33.60 807.81 3.98 %
Seagate Technology PLC STX 54.50 54.95 2.53 52.42 3.97 %
Dropbox Inc DBX 18.00 18.41 1.10 17.31 3.96 %
Alcoa Corp AA 21.50 21.54 0.85 20.68 3.94 %
Sony Corp (ADR) SNE 59.00 59.21 2.45 56.76 3.95 %
Editas Medicine Inc EDIT 19.50 19.72 0.95 18.77 3.89 %
Monster Beverage Corp MNST 56.00 56.05 2.15 53.90 3.90 %
Immunomedics, Inc. IMMU 15.00 15.44 1.00 14.44 3.88 %
Direxion Daily Small Cap Bear 3X Shares TZA 45.50 45.56 1.76 43.80 3.88 %
Cleveland-Cliffs Inc CLF 6.50 6.91 0.65 6.26 3.83 %
Fiat Chrysler Automobiles NV FCAU 13.00 13.22 0.70 12.52 3.83 %
AMC Entertainment Holdings Inc AMC 9.00 9.37 0.70 8.67 3.81 %
Cardinal Health Inc CAH 51.50 51.61 2.00 49.61 3.81 %
Harley-Davidson Inc HOG 36.50 36.58 1.42 35.16 3.81 %
Macy's Inc M 15.00 15.12 0.67 14.45 3.81 %
ProShares VIX Short-Term Futures ETF VIXY 17.00 17.48 1.10 16.38 3.79 %
HUYA Inc - ADR HUYA 21.00 21.49 1.25 20.24 3.75 %
W W Grainger Inc GWW 310.00 310.08 11.20 298.88 3.72 %
Perrigo Company PLC PRGO 53.50 53.88 2.30 51.58 3.72 %
Illumina, Inc. ILMN 307.50 309.60 13.10 296.50 3.71 %
RH RH 180.00 180.88 7.30 173.58 3.70 %
Atlassian Corporation PLC TEAM 116.00 116.88 5.00 111.88 3.68 %
American Eagle Outfitters AEO 15.00 15.12 0.65 14.47 3.66 %
Yandex NV YNDX 29.50 29.76 1.30 28.46 3.66 %
Microchip Technology Inc. MCHP 94.50 95.00 3.80 91.20 3.62 %
Biogen Inc BIIB 220.00 220.05 7.70 212.35 3.60 %
General Dynamics Corporation GD 172.50 174.42 7.90 166.52 3.59 %
NXP Semiconductors NV NXPI 108.00 109.00 4.75 104.25 3.60 %
Papa John's Int'l, Inc. PZZA 54.50 54.52 1.90 52.62 3.57 %
Ambarella Inc AMBA 53.50 53.66 2.00 51.66 3.56 %
AmerisourceBergen Corp. ABC 89.50 89.64 3.20 86.44 3.54 %
Cloudera Inc CLDR 8.50 8.66 0.45 8.21 3.53 %
Canada Goose Holdings inc. GOOS 39.50 39.80 1.65 38.15 3.54 %
SeaWorld Entertainment Inc SEAS 27.50 27.86 1.30 26.56 3.54 %
QUALCOMM, Inc. QCOM 77.50 77.68 2.81 74.87 3.51 %
Facebook Inc FB 185.00 185.86 7.10 178.76 3.49 %
Flex Ltd FLEX 9.50 9.95 0.77 9.18 3.49 %
Lam Research Corporation LRCX 232.50 233.61 8.95 224.66 3.49 %
APHRIA INC APHA 4.50 4.75 0.40 4.35 3.45 %
Olin Corporation OLN 18.00 18.20 0.80 17.40 3.45 %
Skyworks Solutions Inc SWKS 87.00 87.80 3.70 84.10 3.45 %
Tractor Supply Company TSCO 93.00 93.30 3.40 89.90 3.45 %
ProShares Trust UPRO 55.50 55.52 1.85 53.66 3.42 %
YY Inc (ADR) YY 57.50 57.70 2.10 55.60 3.42 %
Hess Corp. HES 64.50 64.95 2.57 62.38 3.40 %
Kohl's Corporation KSS 50.50 50.59 1.75 48.84 3.40 %
L Brands Inc LB 16.00 16.32 0.85 15.47 3.39 %
Baidu Inc (ADR) BIDU 103.00 103.74 4.10 99.64 3.37 %
Boeing Co BA 342.50 344.03 12.60 331.43 3.34 %
EOG Resources Inc EOG 64.00 64.49 2.56 61.93 3.34 %
Paypal Holdings Inc PYPL 101.00 101.23 3.50 97.73 3.35 %
Expedia Group Inc EXPE 136.00 136.01 4.40 131.61 3.34 %
Hasbro, Inc. HAS 121.00 121.91 4.80 117.11 3.32 %
NVIDIA Corporation NVDA 190.00 190.42 6.50 183.92 3.31 %
Whirlpool Corporation WHR 160.00 161.04 6.15 154.89 3.30 %
American Airlines Group Inc AAL 28.00 28.24 1.13 27.11 3.28 %
TD Ameritrade Holding Corp. AMTD 36.50 36.79 1.45 35.34 3.28 %
Edwards Lifesciences Corp EW 225.00 227.46 9.60 217.86 3.28 %
Marathon Oil Corporation MRO 11.00 11.29 0.64 10.65 3.29 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 14.50 14.53 0.49 14.04 3.28 %
Nordstrom, Inc. JWN 34.50 34.60 1.19 33.41 3.26 %
Netflix Inc NFLX 275.00 275.28 8.95 266.33 3.26 %
F5 Networks, Inc. FFIV 137.00 137.65 4.95 132.70 3.24 %
Regeneron Pharmaceuticals Inc REGN 300.00 300.20 9.60 290.60 3.23 %
Abercrombie & Fitch Co. ANF 15.50 15.92 0.90 15.02 3.20 %
Centurylink Inc CTL 12.00 12.43 0.80 11.63 3.18 %
DuPont de Nemours Inc DD 65.50 65.53 2.05 63.48 3.18 %
LyondellBasell Industries NV LYB 86.00 86.10 2.75 83.35 3.18 %
Micron Technology, Inc. MU 43.00 43.47 1.79 41.68 3.17 %
Occidental Petroleum Corporation OXY 40.00 40.45 1.68 38.77 3.17 %
Halliburton Company HAL 18.00 18.47 1.02 17.45 3.15 %
Royal Caribbean Cruises Ltd RCL 111.00 111.15 3.55 107.60 3.16 %
Liberty Global Inc LBTYK 24.00 24.37 1.10 23.27 3.14 %
Market Vectors Oil Services ETF OIH 11.00 11.11 0.44 10.67 3.14 %
Ctrip.Com International Ltd (ADR) CTRP 29.00 29.37 1.25 28.12 3.13 %
Corning Incorporated GLW 29.00 29.32 1.20 28.12 3.13 %
Cognizant Technology Solutions Corp CTSH 60.50 60.62 1.95 58.67 3.12 %
HollyFrontier Corp HFC 54.50 54.80 1.95 52.85 3.12 %
Navistar International Corp NAV 29.00 29.32 1.20 28.12 3.13 %
Liberty Global PLC LBTYA 25.50 25.78 1.05 24.73 3.11 %
Splunk Inc SPLK 110.00 110.98 4.30 106.68 3.11 %
Davita Inc DVA 58.50 58.69 1.95 56.74 3.10 %
Goodyear Tire & Rubber Co GT 15.00 15.15 0.60 14.55 3.09 %
Infinera Corp. INFN 5.00 5.50 0.65 4.85 3.09 %
Arena Pharmaceuticals, Inc. ARNA 48.50 48.81 1.76 47.05 3.08 %
S&P Global Inc SPGI 250.00 250.41 7.90 242.51 3.09 %
Ionis Pharmaceuticals Inc IONS 55.50 55.75 1.90 53.85 3.06 %
Juniper Networks, Inc. JNPR 23.50 23.90 1.10 22.80 3.07 %
Urban Outfitters, Inc. URBN 27.50 27.68 1.00 26.68 3.07 %
McKesson Corporation MCK 150.00 152.25 6.70 145.55 3.06 %
NetEase Inc (ADR) NTES 285.00 286.04 9.40 276.64 3.02 %
Teck Resources Ltd (USA) TECK 16.00 16.49 0.96 15.53 3.03 %
United Rentals, Inc. URI 128.00 128.66 4.40 124.26 3.01 %
Booking Holdings Inc BKNG 2,012.50 2,014.29 60.30 1,953.99 2.99 %
Stanley Black & Decker, Inc. SWK 149.00 149.90 5.20 144.70 2.97 %
Fox Corp FOXA 32.00 32.19 1.10 31.09 2.94 %
General Motors Company GM 36.00 36.16 1.19 34.97 2.95 %
Adobe Inc ADBE 265.00 265.45 8.00 257.45 2.93 %
E*TRADE Financial Corp ETFC 40.50 40.86 1.51 39.35 2.92 %
Gap Inc GPS 16.50 16.88 0.85 16.03 2.93 %
Caterpillar Inc. CAT 130.00 130.67 4.35 126.32 2.91 %
MGM Resorts International MGM 27.50 27.85 1.13 26.72 2.92 %
Dow Inc DOW 47.50 47.96 1.80 46.16 2.90 %
NetApp Inc. NTAP 53.00 53.48 1.98 51.50 2.91 %
Nutrien Ltd. NTR 48.50 48.98 1.85 47.13 2.91 %
United Parcel Service, Inc. UPS 117.00 117.31 3.60 113.71 2.89 %
Workday Inc WDAY 152.50 154.50 6.30 148.20 2.90 %
Gulfport Energy Corporation GPOR 2.50 2.63 0.20 2.43 2.88 %
Ferrari NV RACE 155.00 155.85 5.20 150.65 2.89 %
Market Vectors Junior Gold Miners ETF GDXJ 37.00 37.20 1.23 35.97 2.86 %
Amazon.com, Inc. AMZN 1,757.50 1,757.67 48.85 1,708.83 2.85 %
Barrick Gold Corp (USA) GOLD 17.00 17.19 0.66 16.53 2.84 %
Molson Coors Brewing Co TAP 56.50 56.99 2.05 54.94 2.84 %
Schlumberger Limited. SLB 32.00 32.32 1.20 31.12 2.83 %
VF Corp VFC 92.00 92.48 3.00 89.48 2.82 %
Valero Energy Corporation VLO 91.00 91.06 2.56 88.50 2.82 %
Intel Corporation INTC 51.00 51.34 1.73 49.62 2.79 %
Las Vegas Sands Corp. LVS 57.00 57.43 1.98 55.45 2.80 %
Marvell Technology Group Ltd. MRVL 23.50 23.67 0.81 22.86 2.80 %
Anthem Inc ANTM 247.50 249.41 8.60 240.81 2.78 %
JD.Com Inc(ADR) JD 29.50 29.94 1.24 28.70 2.79 %
Marriott International Inc MAR 121.00 121.02 3.30 117.72 2.79 %
Dave & Buster's Entertainment Inc PLAY 40.00 40.32 1.40 38.92 2.77 %
Cummins Inc. CMI 170.00 170.24 4.80 165.44 2.76 %
Direxion Daily Financial Bear 3X Shares FAZ 34.00 34.07 0.98 33.09 2.75 %
Five Below Inc FIVE 133.00 133.63 4.20 129.43 2.76 %
Plug Power Inc PLUG 3.00 3.03 0.11 2.92 2.74 %
Vertex Pharmaceuticals Incorporated VRTX 175.00 176.23 5.90 170.33 2.74 %
Cheniere Energy, Inc. LNG 62.50 62.51 1.67 60.84 2.73 %
Charter Communications Inc CHTR 440.00 440.06 11.70 428.36 2.72 %
Foot Locker, Inc. FL 44.00 44.39 1.55 42.84 2.71 %
Best Buy Co Inc BBY 70.50 70.54 1.88 68.66 2.68 %
BlackBerry Ltd BB 5.00 5.09 0.22 4.87 2.67 %
Direxion Daily Financial Bull 3X Shares FAS 77.50 77.88 2.39 75.49 2.66 %
Archer Daniels Midland Co ADM 39.50 39.64 1.16 38.48 2.65 %
Alphabet Inc GOOGL 1,242.50 1,244.08 33.60 1,210.48 2.65 %
Google Inc. GOOG 1,245.00 1,245.49 32.40 1,213.09 2.63 %
HCA Healthcare Inc HCA 123.00 123.64 3.80 119.84 2.64 %
Vale SA (ADR) VALE 11.00 11.16 0.44 10.72 2.61 %
Equifax Inc. EFX 144.00 144.66 4.30 140.36 2.59 %
Garmin Ltd. GRMN 87.00 87.48 2.68 84.80 2.59 %
Anheuser Busch Inbev NV (ADR) BUD 93.00 93.03 2.37 90.66 2.58 %
International Paper Co IP 42.00 42.26 1.32 40.94 2.59 %
Southwest Airlines Co LUV 53.00 53.46 1.80 51.66 2.59 %
3M Co MMM 162.50 163.14 4.75 158.39 2.59 %
Nucor Corporation NUE 51.50 51.67 1.47 50.20 2.59 %
Capital One Financial Corp. COF 89.50 89.81 2.55 87.26 2.57 %
Autodesk, Inc. ADSK 139.00 139.64 4.10 135.54 2.55 %
eBay Inc EBAY 38.50 38.82 1.28 37.54 2.56 %
PulteGroup, Inc. PHM 38.00 38.31 1.26 37.05 2.56 %
Ulta Beauty Inc ULTA 237.50 239.88 8.30 231.58 2.56 %
Viacom, Inc. VIAB 22.00 22.05 0.60 21.45 2.56 %
Microsoft Corporation MSFT 137.00 137.34 3.75 133.59 2.55 %
Sherwin-Williams Co SHW 560.00 560.96 14.80 546.16 2.53 %
UltraShort Lehman 20+ Trsy ProShares TBT 25.50 25.51 0.64 24.87 2.53 %
Northrop Grumman Corporation NOC 347.50 349.56 10.60 338.96 2.52 %
Texas Instruments Incorporated TXN 129.00 129.42 3.60 125.82 2.53 %
Apple Inc. AAPL 235.00 236.28 7.05 229.23 2.52 %
Discover Financial Services DFS 78.50 78.93 2.35 76.58 2.51 %
VanEck Vectors Gold Miners ETF GDX 27.00 27.13 0.79 26.34 2.51 %
Cigna Corp CI 165.00 166.96 5.95 161.01 2.48 %
CVS Health Corp CVS 66.00 66.17 1.77 64.40 2.48 %
Humana Inc HUM 287.50 289.13 8.60 280.53 2.48 %
Starbucks Corporation SBUX 85.50 86.00 2.57 83.43 2.48 %
Apollo Global Management Inc APO 39.50 39.95 1.40 38.55 2.46 %
salesforce.com, inc. CRM 144.00 144.08 3.55 140.53 2.47 %
Dicks Sporting Goods Inc DKS 39.50 39.80 1.25 38.55 2.46 %
Nokia Oyj (ADR) NOK 5.00 5.20 0.32 4.88 2.46 %
Bristol-Myers Squibb Co BMY 53.00 53.02 1.28 51.74 2.44 %
Palo Alto Networks Inc PANW 212.50 212.61 5.15 207.46 2.43 %
Mastercard Inc MA 270.00 270.72 7.05 263.67 2.40 %
Tiffany & Co. TIF 88.00 88.49 2.56 85.93 2.41 %
ProShares Short VIX Short-Term Futures ETF SVXY 55.50 55.89 1.69 54.20 2.40 %
Applied Materials, Inc. AMAT 51.00 51.68 1.86 49.82 2.37 %
CBS Corporation CBS 36.50 36.75 1.09 35.66 2.36 %
Citrix Systems, Inc. CTXS 101.00 101.52 2.85 98.67 2.36 %
Hershey Co HSY 152.50 153.07 4.10 148.97 2.37 %
Luckin Coffee Inc - ADR LK 19.00 19.11 0.55 18.56 2.37 %
Ecolab Inc. ECL 192.50 193.78 5.70 188.08 2.35 %
T. Rowe Price Group Inc TROW 109.00 109.40 2.90 106.50 2.35 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 20.00 20.49 0.95 19.54 2.35 %
NRG Energy Inc NRG 40.00 40.14 1.05 39.09 2.33 %
AT&T Inc. T 38.00 38.45 1.31 37.14 2.32 %
T-Mobile Us Inc TMUS 81.50 81.60 1.95 79.65 2.32 %
United States Oil Fund LP (ETF) USO 11.00 11.23 0.48 10.75 2.33 %
Zoetis Inc ZTS 128.00 128.08 3.00 125.08 2.33 %
AbbVie Inc ABBV 76.00 76.46 2.18 74.28 2.32 %
Ciena Corporation CIEN 38.00 38.44 1.30 37.14 2.32 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.41 1.36 41.05 2.31 %
Gilead Sciences, Inc. GILD 64.50 64.91 1.85 63.06 2.28 %
KKR & Co Inc KKR 27.00 27.45 1.05 26.39 2.29 %
Toll Brothers Inc TOL 40.50 40.59 1.00 39.59 2.30 %
Analog Devices, Inc. ADI 109.00 109.47 2.90 106.57 2.28 %
Walgreens Boots Alliance Inc WBA 55.00 55.28 1.51 53.77 2.29 %
Cameco Corp (USA) CCJ 9.00 9.20 0.40 8.80 2.27 %
Illinois Tool Works Inc. ITW 157.50 158.30 4.30 154.00 2.27 %
Jabil Inc JBL 36.00 36.20 1.00 35.20 2.27 %
Kinross Gold Corporation (USA) KGC 4.50 4.67 0.27 4.40 2.27 %
ProShares Ultra S&P500 (ETF) SSO 129.00 129.11 2.98 126.13 2.28 %
Broadcom Inc AVGO 285.00 286.74 8.00 278.74 2.25 %
Metlife Inc MET 46.00 46.09 1.10 44.99 2.24 %
VMware, Inc. VMW 150.00 152.10 5.40 146.70 2.25 %
SPDR S&P Biotech (ETF) XBI 78.50 78.66 1.89 76.77 2.25 %
Cboe Global Markets Inc CBOE 116.00 116.67 3.20 113.47 2.23 %
Market Vectors Semiconductor ETF SMH 122.00 122.09 2.76 119.33 2.24 %
American International Group Inc AIG 53.00 53.97 2.12 51.85 2.22 %
Becton Dickinson and Co BDX 257.50 258.52 6.60 251.92 2.21 %
Comcast Corporation CMCSA 45.50 45.57 1.05 44.52 2.20 %
CarMax, Inc KMX 94.00 94.28 2.30 91.98 2.20 %
Amgen, Inc. AMGN 202.50 202.62 4.45 198.17 2.18 %
Altria Group Inc MO 44.00 44.31 1.26 43.05 2.19 %
Arconic Inc ARNC 26.50 27.00 1.06 25.94 2.16 %
General Electric Company GE 8.50 8.96 0.64 8.32 2.16 %
Procter & Gamble Co PG 117.00 117.46 2.94 114.52 2.17 %
Kimberly Clark Corp KMB 137.00 137.21 3.10 134.11 2.15 %
Newmont Goldcorp Corp NEM 38.00 38.43 1.23 37.20 2.15 %
Norfolk Southern Corp. NSC 180.00 181.91 5.70 176.21 2.15 %
United Airlines Holdings Inc UAL 90.00 90.09 1.99 88.10 2.16 %
Cal-Maine Foods Inc CALM 40.00 40.17 1.00 39.17 2.12 %
Walt Disney Co DIS 130.00 130.92 3.60 127.32 2.10 %
Domino's Pizza, Inc. DPZ 255.00 255.92 6.20 249.72 2.11 %
Suncor Energy Inc. (USA) SU 30.00 30.14 0.76 29.38 2.11 %
Eaton Corporation PLC ETN 82.50 82.56 1.75 80.81 2.09 %
Lululemon Athletica inc. LULU 205.00 207.00 6.20 200.80 2.09 %
Automatic Data Processing ADP 162.50 163.49 4.30 159.19 2.08 %
Yum! Brands, Inc. YUM 112.00 112.40 2.69 109.71 2.09 %
AstraZeneca plc (ADR) AZN 43.50 43.87 1.25 42.62 2.06 %
Intuitive Surgical, Inc. ISRG 565.00 566.82 13.30 553.52 2.07 %
Charles Schwab Corp SCHW 39.50 39.95 1.25 38.70 2.07 %
SYSCO Corporation SYY 79.00 79.14 1.75 77.39 2.07 %
ConocoPhillips COP 53.00 53.99 2.06 51.93 2.06 %
Crispr Therapeutics AG CRSP 37.50 37.90 1.15 36.75 2.04 %
Caesars Entertainment Corp CZR 12.00 12.04 0.28 11.76 2.04 %
Phillips 66 PSX 107.00 107.21 2.35 104.86 2.04 %
Wheaton Precious Metals Corp WPM 26.00 26.44 0.96 25.48 2.04 %
Blackstone Group Inc BX 48.00 48.39 1.34 47.05 2.02 %
Visa Inc V 175.00 175.68 4.15 171.53 2.02 %
Boston Scientific Corporation BSX 38.00 38.49 1.23 37.26 1.99 %
CSX Corporation CSX 68.50 68.66 1.50 67.16 2.00 %
FedEx Corporation FDX 149.00 149.89 3.80 146.09 1.99 %
Burlington Stores Inc BURL 200.00 202.32 6.20 196.12 1.98 %
Raytheon Company RTN 197.50 199.80 6.15 193.65 1.99 %
CME Group Inc CME 212.50 213.09 4.70 208.39 1.97 %
Carnival Corp CCL 42.50 42.79 1.10 41.69 1.94 %
Emerson Electric Co. EMR 68.00 68.65 1.95 66.70 1.95 %
United Technologies Corporation UTX 136.00 136.79 3.40 133.39 1.96 %
AutoZone, Inc. AZO 1,107.50 1,109.12 22.50 1,086.62 1.92 %
Campbell Soup Company CPB 47.50 47.55 0.95 46.60 1.93 %
Eli Lilly And Co LLY 108.00 108.63 2.68 105.95 1.93 %
Lockheed Martin Corporation LMT 370.00 372.47 9.50 362.97 1.94 %
D. R. Horton Inc DHI 53.50 53.97 1.48 52.49 1.92 %
Tyson Foods, Inc. TSN 82.00 82.40 1.95 80.45 1.93 %
Vipshop Holdings Ltd - ADR VIPS 9.00 9.43 0.60 8.83 1.93 %
Colgate-Palmolive Company CL 68.00 68.02 1.29 66.73 1.90 %
Intuit Inc. INTU 260.00 262.34 7.20 255.14 1.90 %
Merck & Co., Inc. MRK 84.50 84.68 1.75 82.93 1.89 %
Philip Morris International Inc. PM 80.50 80.58 1.57 79.01 1.89 %
Weyerhaeuser Co WY 28.00 28.28 0.80 27.48 1.89 %
Zynga Inc ZNGA 6.00 6.23 0.34 5.89 1.87 %
HSBC Holdings plc (ADR) HSBC 38.50 38.73 0.93 37.80 1.85 %
Johnson & Johnson JNJ 127.00 127.74 3.05 124.69 1.85 %
Kansas City Southern KSU 145.00 145.27 2.90 142.37 1.85 %
Oracle Corporation ORCL 54.50 54.54 1.03 53.51 1.85 %
Rite Aid Corporation RAD 8.50 8.91 0.56 8.35 1.85 %
Citigroup Inc C 69.50 69.73 1.48 68.25 1.83 %
Cisco Systems, Inc. CSCO 46.50 46.68 1.02 45.66 1.84 %
Nike Inc NKE 96.00 96.08 1.80 94.28 1.82 %
UnitedHealth Group Inc UNH 245.00 245.59 5.00 240.59 1.83 %
Exxon Mobil Corporation XOM 67.50 67.62 1.33 66.29 1.83 %
Baxter International Inc BAX 87.50 87.99 2.04 85.95 1.80 %
Chevron Corporation CVX 114.00 114.78 2.78 112.00 1.79 %
Hartford Financial Services Group Inc HIG 58.50 58.99 1.52 57.47 1.79 %
Deere & Company DE 172.50 173.88 4.40 169.48 1.78 %
Mondelez International Inc MDLZ 54.00 54.50 1.44 53.06 1.77 %
PNC Financial Services Group Inc PNC 143.00 143.53 3.00 140.53 1.76 %
Williams Companies Inc WMB 22.50 22.91 0.80 22.11 1.76 %
American Tower Corp AMT 227.50 229.09 5.50 223.59 1.75 %
Abbott Laboratories ABT 82.50 82.79 1.69 81.10 1.73 %
Morgan Stanley MS 43.50 43.66 0.90 42.76 1.73 %
Goldman Sachs Group Inc GS 205.00 206.49 4.95 201.54 1.72 %
Clorox Co CLX 149.00 149.70 3.20 146.50 1.71 %
Johnson Controls International PLC JCI 41.00 41.84 1.53 40.31 1.71 %
AFLAC Incorporated AFL 52.50 52.69 1.06 51.63 1.69 %
KeyCorp KEY 17.50 17.78 0.57 17.21 1.69 %
Mcdonald's Corp MCD 207.50 208.46 4.40 204.06 1.69 %
ProShares UltraShort S&P500 (ETF) SDS 29.00 29.24 0.72 28.52 1.68 %
Union Pacific Corporation UNP 160.00 161.40 4.05 157.35 1.68 %
Verizon Communications Inc. VZ 61.00 61.06 1.07 59.99 1.68 %
Bank of America Corp BAC 30.00 30.36 0.85 29.51 1.66 %
Dollar Tree, Inc. DLTR 116.00 116.97 2.85 114.12 1.65 %
Honeywell International Inc. HON 165.00 165.54 3.20 162.34 1.64 %
iShares Russell 2000 Index (ETF) IWM 152.50 152.63 2.60 150.03 1.65 %
iShares NASDAQ Biotechnology Index (ETF) IBB 102.00 102.31 1.95 100.36 1.63 %
Southern Co SO 61.00 61.14 1.12 60.02 1.63 %
Symantec Corporation SYMC 23.00 23.01 0.38 22.63 1.63 %
Target Corporation TGT 112.00 112.80 2.59 110.21 1.62 %
SPDR S&P Metals and Mining (ETF) XME 25.50 25.89 0.80 25.09 1.63 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 191.50 191.68 3.22 188.46 1.61 %
Livevol Forward Russell 2000 Index RUT 1,535.00 1,535.34 24.80 1,510.54 1.62 %
BlackRock, Inc. BLK 442.50 445.00 9.50 435.50 1.61 %
HP Inc HPQ 16.50 16.85 0.61 16.24 1.60 %
U.S. Bancorp USB 55.00 55.05 0.92 54.13 1.61 %
American Express Company AXP 116.00 116.75 2.55 114.20 1.58 %
Vodafone Group Plc (ADR) VOD 20.50 20.61 0.43 20.18 1.59 %
JPMorgan Chase & Co. JPM 120.00 120.58 2.43 118.14 1.57 %
Energy Select Sector SPDR (ETF) XLE 57.00 57.03 0.91 56.12 1.57 %
Costco Wholesale Corporation COST 302.50 302.71 4.85 297.86 1.56 %
Kroger Co KR 23.50 23.94 0.80 23.14 1.56 %
PPG Industries, Inc. PPG 124.00 124.21 2.10 122.11 1.55 %
Home Depot Inc HD 237.50 237.92 3.95 233.97 1.51 %
International Business Machines Corp. IBM 134.00 134.05 2.04 132.01 1.51 %
Hewlett Packard Enterprise Co HPE 15.00 15.35 0.57 14.78 1.49 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.50 27.73 0.63 27.10 1.48 %
Medtronic PLC MDT 108.00 108.12 1.70 106.42 1.48 %
iShares MSCI South Korea Index Fund(ETF) EWY 57.50 57.60 0.93 56.67 1.46 %
Genuine Parts Company GPC 101.00 101.30 1.75 99.55 1.46 %
iShares MSCI India ETF INDA 34.00 34.01 0.50 33.51 1.46 %
Synchrony Financial SYF 34.00 34.31 0.80 33.51 1.46 %
Pfizer Inc. PFE 36.00 36.46 0.97 35.49 1.44 %
Bank of New York Mellon Corp BK 45.00 45.34 0.97 44.37 1.42 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.33 0.94 43.39 1.41 %
iShares Dow Jones US Home Const. (ETF) ITB 45.00 45.28 0.90 44.38 1.40 %
Constellation Brands, Inc. STZ 195.00 197.02 4.70 192.32 1.39 %
BP plc (ADR) BP 37.00 37.50 1.00 36.50 1.37 %
Hormel Foods Corp HRL 40.50 40.80 0.85 39.95 1.38 %
Wells Fargo & Co WFC 49.50 49.98 1.15 48.83 1.37 %
Berkshire Hathaway Inc. class B B 207.50 208.72 4.00 204.72 1.36 %
Dollar General Corp. DG 162.50 164.53 4.20 160.33 1.35 %
Lowe's Companies, Inc. LOW 112.00 112.81 2.28 110.53 1.33 %
SPDR S&P MidCap 400 ETF MDY 352.50 352.65 4.80 347.85 1.34 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 41.25 0.77 40.48 1.28 %
Royal Dutch Shell plc (ADR) A 57.50 57.72 0.95 56.77 1.29 %
Walmart Inc WMT 119.00 119.15 1.67 117.48 1.29 %
SPDR Dow Jones Industrial Average ETF DIA 267.50 267.64 3.50 264.14 1.27 %
WisdomTree Japan Total Dividend DXJ 51.50 51.54 0.68 50.86 1.26 %
Consolidated Edison, Inc. ED 91.00 91.47 1.60 89.87 1.26 %
PepsiCo, Inc. PEP 136.00 136.25 1.95 134.30 1.27 %
Financial Select Sector SPDR Fund XLF 28.00 28.10 0.45 27.65 1.27 %
SPDR S&P 500 ETF Trust SPY 297.50 297.98 4.14 293.84 1.25 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.12 0.40 22.72 1.23 %
ONEOK, Inc. OKE 69.00 69.21 1.05 68.16 1.23 %
SPDR S&P Retail (ETF) XRT 42.50 42.72 0.74 41.98 1.24 %
Accenture Plc ACN 185.00 186.98 4.20 182.78 1.21 %
Deutsche Bank AG (USA) DB 7.50 7.93 0.52 7.41 1.21 %
SPDR Gold Trust (ETF) GLD 140.00 140.47 2.16 138.31 1.22 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 139.50 139.59 1.78 137.81 1.23 %
MSCI EAFE Index Option MXEA 1,920.00 1,920.09 22.80 1,897.29 1.20 %
iShares Silver Trust (ETF) SLV 16.00 16.41 0.60 15.81 1.20 %
Standard & Poors 500 Index SPX 2,985.00 2,986.20 36.70 2,949.50 1.20 %
S&P 100 Index RTH OEX 1,320.00 1,321.61 17.10 1,304.51 1.19 %
Market Vectors Russia ETF RSX 23.00 23.02 0.29 22.73 1.19 %
Technology Select Sector SPDR Fund XLK 80.50 80.90 1.34 79.56 1.18 %
American Outdoor Brands Corp AOBC 6.50 6.83 0.40 6.42 1.17 %
Delta Air Lines, Inc. DAL 53.00 53.82 1.43 52.39 1.16 %
Global X FTSE Greece 20 ETF GREK 9.50 9.69 0.30 9.39 1.17 %
Cabot Oil & Gas Corporation COG 17.00 17.96 1.15 16.81 1.13 %
GlaxoSmithKline plc (ADR) GSK 42.00 42.53 1.00 41.53 1.13 %
MSCI Emerging Markets Index Option MXEF 1,020.00 1,024.02 15.40 1,008.62 1.13 %
S&P 500 Mini-SPX Options Index XSP 298.00 298.62 3.97 294.65 1.14 %
Kinder Morgan Inc KMI 20.00 20.02 0.24 19.78 1.11 %
iShares MSCI Germany Index Fund (ETF) EWG 28.00 28.09 0.40 27.70 1.10 %
S&P 100 Index (European Style) XEO 1,320.00 1,321.61 16.10 1,305.51 1.11 %
iShares US Real Estate ETF IYR 94.50 94.66 1.13 93.53 1.04 %
iShares MSCI EAFE Index Fund (ETF) EFA 66.00 66.28 0.95 65.33 1.03 %
Consumer Discretionary SPDR (ETF) XLY 122.00 122.17 1.41 120.76 1.03 %
Vanguard Emerging Markets Stock Index Fd VWO 41.00 41.39 0.80 40.59 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.