Out of the Money Covered Calls for 11/08/2019 - 19 DTE

Below you find the list of out of the money covered calls for the given expiration date. Included are all otm covered call plays from our database that yield more than 1% until expiration.

Company Stock Strike Close Bid on Option Return of premium Return if called
HUYA Inc - ADR HUYA 21.50 21.49 2.85 15.29 % 15.34 %
Overstock.com Inc OSTK 11.00 10.81 1.10 11.33 % 13.29 %
PG&E Corporation PCG 8.00 7.76 0.78 11.17 % 14.61 %
Fitbit Inc FIT 4.00 3.85 0.38 10.95 % 15.27 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 7.50 7.50 0.72 10.62 % 10.62 %
Stamps.com Inc. STMP 76.00 75.58 7.00 10.21 % 10.82 %
Roku Inc ROKU 130.00 129.91 11.90 10.08 % 10.16 %
Carvana Co CVNA 74.00 73.87 6.40 9.49 % 9.68 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 16.00 15.96 1.35 9.24 % 9.51 %
J C Penney Company Inc JCP 1.00 1.00 0.08 8.70 % 8.70 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 22.00 21.79 1.73 8.62 % 9.67 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 60.00 59.98 4.75 8.60 % 8.64 %
Wayfair Inc W 110.00 109.20 8.30 8.23 % 9.02 %
Mallinckrodt PLC MNK 3.00 2.66 0.20 8.13 % 21.95 %
iRobot Corporation IRBT 58.00 57.66 4.30 8.06 % 8.70 %
Infinera Corp. INFN 5.50 5.50 0.40 7.84 % 7.84 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 29.00 28.55 2.07 7.82 % 9.51 %
Trade Desk Inc TTD 195.00 194.85 14.10 7.80 % 7.88 %
Endo International PLC ENDP 5.00 4.87 0.35 7.74 % 10.62 %
Snap Inc SNAP 14.00 13.52 0.97 7.73 % 11.55 %
Zillow Group, Inc. Class C Z 32.50 32.04 2.25 7.55 % 9.10 %
Whiting Petroleum Corp WLL 7.00 6.56 0.46 7.54 % 14.75 %
Applied Optoelectronics Inc AAOI 11.00 10.86 0.76 7.52 % 8.91 %
Concho Resources Inc CXO 63.00 62.43 4.30 7.40 % 8.38 %
Yeti Holdings Inc YETI 32.50 32.45 2.20 7.27 % 7.44 %
Pinterest Inc PINS 25.50 25.33 1.70 7.20 % 7.93 %
Dillard's, Inc. DDS 66.00 65.99 4.40 7.14 % 7.16 %
Slack Technologies Inc WORK 22.00 21.81 1.40 6.86 % 7.82 %
GrubHub Inc GRUB 56.00 55.70 3.40 6.50 % 7.07 %
Weight Watchers International, Inc. WW 35.50 35.23 2.15 6.50 % 7.33 %
Tenet Healthcare Corp THC 24.00 23.80 1.45 6.49 % 7.38 %
Fluor Corporation (NEW) FLR 19.50 19.06 1.15 6.42 % 8.88 %
LYFT Inc LYFT 41.00 40.74 2.45 6.40 % 7.08 %
Tandem Diabetes Care Inc TNDM 64.00 63.59 3.80 6.36 % 7.04 %
Scientific Games Corp SGMS 23.00 22.65 1.35 6.34 % 7.98 %
Cleveland-Cliffs Inc CLF 7.00 6.91 0.41 6.31 % 7.69 %
Twilio Inc TWLO 107.00 106.31 6.30 6.30 % 6.99 %
Ultra DJ-AIG Crude Oil ProShares UCO 16.00 15.93 0.94 6.27 % 6.74 %
Fossil Group Inc FOSL 11.50 11.07 0.65 6.24 % 10.36 %
SunPower Corporation SPWR 10.00 9.55 0.56 6.23 % 11.23 %
Direxion Daily Gold Miners Bear 3X Shares DUST 8.00 7.69 0.45 6.22 % 10.53 %
Sarepta Therapeutics Inc SRPT 86.00 85.71 5.00 6.20 % 6.55 %
Advanced Micro Devices, Inc. AMD 31.00 30.97 1.80 6.17 % 6.27 %
Shopify Inc (US) SHOP 315.00 314.14 18.20 6.15 % 6.44 %
National-Oilwell Varco, Inc. NOV 20.50 20.11 1.16 6.12 % 8.18 %
Etsy Inc ETSY 58.00 57.61 3.30 6.08 % 6.79 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 23.00 22.85 1.30 6.03 % 6.73 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 33.50 33.46 1.90 6.02 % 6.15 %
Crowdstrike Holdings Inc CRWD 47.00 46.95 2.65 5.98 % 6.09 %
Skechers USA Inc SKX 37.50 37.18 2.10 5.99 % 6.90 %
Direxion Daily Brazil Bull 3X Shares BRZU 28.00 27.60 1.55 5.95 % 7.49 %
Tilray Inc TLRY 21.50 21.37 1.20 5.95 % 6.59 %
Twitter Inc TWTR 39.00 38.98 2.16 5.87 % 5.92 %
Northrop Grumman Corporation NOC 350.00 349.56 19.30 5.84 % 5.98 %
Cree, Inc. CREE 44.50 44.36 2.44 5.82 % 6.15 %
ProShares UltraShort DJUBS Crude Oil SCO 16.50 16.39 0.90 5.81 % 6.52 %
Universal Display Corporation OLED 172.50 171.97 9.40 5.78 % 6.11 %
Cronos Group Inc. CRON 8.50 8.31 0.45 5.72 % 8.12 %
EXACT Sciences Corporation EXAS 96.50 96.46 5.20 5.70 % 5.74 %
Puma Biotechnology Inc PBYI 7.00 6.49 0.35 5.70 % 14.01 %
Align Technology, Inc. ALGN 215.00 213.96 11.50 5.68 % 6.19 %
3D Systems Corporation DDD 8.50 8.28 0.44 5.61 % 8.42 %
Square Inc SQ 60.50 60.46 3.20 5.59 % 5.66 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 21.50 21.24 1.12 5.57 % 6.86 %
Continental Resources, Inc. CLR 28.00 27.57 1.45 5.55 % 7.20 %
Mylan NV MYL 18.50 18.32 0.96 5.53 % 6.57 %
Lumber Liquidators Holdings Inc LL 10.00 9.56 0.50 5.52 % 10.38 %
Tesla Inc TSLA 257.50 256.99 13.45 5.52 % 5.73 %
Rite Aid Corporation RAD 9.00 8.91 0.46 5.45 % 6.57 %
ProShares VIX Short-Term Futures ETF VIXY 17.50 17.48 0.90 5.43 % 5.55 %
Mongodb Inc MDB 117.00 116.87 6.00 5.41 % 5.53 %
United States Steel Corporation X 11.00 10.71 0.55 5.41 % 8.27 %
Hertz Global Holdings Inc HTZ 14.00 13.72 0.70 5.38 % 7.53 %
Intercept Pharmaceuticals Inc ICPT 65.50 65.03 3.30 5.35 % 6.11 %
Tripadvisor Inc TRIP 37.50 37.41 1.90 5.35 % 5.60 %
Under Armour, Inc. UA 18.00 17.80 0.90 5.33 % 6.51 %
Under Armour Inc UAA 20.00 19.68 0.99 5.30 % 7.01 %
ACADIA Pharmaceuticals Inc. ACAD 40.00 39.94 2.00 5.27 % 5.43 %
Lumentum Holdings Inc LITE 55.00 54.86 2.75 5.28 % 5.55 %
SAGE Therapeutics Inc SAGE 141.00 140.10 7.00 5.26 % 5.94 %
Chemours Co CC 15.50 15.14 0.75 5.21 % 7.71 %
Shake Shack Inc SHAK 93.00 92.83 4.60 5.21 % 5.41 %
Amarin Corporation plc (ADR) AMRN 16.50 16.12 0.79 5.15 % 7.63 %
Immunomedics, Inc. IMMU 15.50 15.44 0.75 5.11 % 5.51 %
Flex Ltd FLEX 10.00 9.95 0.48 5.07 % 5.60 %
Community Health Systems CYH 4.50 4.16 0.20 5.05 % 13.64 %
Apache Corporation APA 22.50 22.44 1.06 4.96 % 5.24 %
Arista Networks Inc ANET 240.00 239.32 11.20 4.91 % 5.21 %
PTC Therapeutics, Inc. PTCT 36.50 36.27 1.70 4.92 % 5.58 %
Chesapeake Energy Corporation CHK 1.50 1.29 0.06 4.88 % 21.95 %
FireEye Inc FEYE 15.50 15.24 0.71 4.89 % 6.68 %
Okta Inc OKTA 99.00 98.56 4.60 4.90 % 5.36 %
ServiceNow Inc NOW 245.00 242.90 11.30 4.88 % 5.79 %
Nektar Therapeutics NKTR 17.50 17.30 0.80 4.85 % 6.06 %
ProShares UltraPro QQQ TQQQ 64.00 64.00 2.95 4.83 % 4.83 %
Beyond Meat Inc BYND 112.00 110.07 5.05 4.81 % 6.65 %
Signet Jewelers Ltd. SIG 15.50 15.28 0.70 4.80 % 6.31 %
Western Digital Corp WDC 58.50 58.13 2.66 4.80 % 5.46 %
Take-Two Interactive Software Inc TTWO 123.00 122.73 5.60 4.78 % 5.01 %
Cyberark Software Ltd CYBR 99.50 99.17 4.50 4.75 % 5.10 %
Stitch Fix Inc SFIX 23.50 23.21 1.05 4.74 % 6.05 %
Uber Technologies Inc UBER 32.50 32.04 1.45 4.74 % 6.24 %
Tapestry Inc TPR 26.00 25.56 1.15 4.71 % 6.51 %
AK Steel Holding Corporation AKS 2.50 2.46 0.11 4.68 % 6.38 %
Canopy Growth Corporation CGC 20.50 20.21 0.90 4.66 % 6.16 %
Mattel Inc MAT 11.50 11.23 0.50 4.66 % 7.18 %
Centurylink Inc CTL 12.50 12.43 0.54 4.54 % 5.13 %
Dropbox Inc DBX 18.50 18.41 0.80 4.54 % 5.02 %
Devon Energy Corp DVN 20.00 19.80 0.86 4.54 % 5.60 %
Direxion Energy Bull 3X Shares ERX 14.00 13.79 0.60 4.55 % 6.14 %
Ralph Lauren Corp RL 95.00 94.99 4.10 4.51 % 4.52 %
Zscaler Inc ZS 43.00 42.80 1.85 4.52 % 5.01 %
Xilinx, Inc. XLNX 94.50 94.35 4.05 4.49 % 4.65 %
AMC Entertainment Holdings Inc AMC 9.50 9.37 0.40 4.46 % 5.91 %
Abercrombie & Fitch Co. ANF 16.00 15.92 0.67 4.39 % 4.92 %
Childrens Place Inc PLCE 77.00 76.60 3.20 4.36 % 4.90 %
Alexion Pharmaceuticals, Inc. ALXN 98.50 98.39 4.10 4.35 % 4.46 %
Rent-A-Center Inc RCII 26.50 26.35 1.10 4.36 % 4.95 %
Synaptics, Incorporated SYNA 41.00 40.71 1.70 4.36 % 5.10 %
Zoom Video Communications Inc ZM 67.00 66.11 2.75 4.34 % 5.75 %
Seagate Technology PLC STX 55.00 54.95 2.27 4.31 % 4.40 %
Halliburton Company HAL 18.50 18.47 0.76 4.29 % 4.46 %
Teck Resources Ltd (USA) TECK 16.50 16.49 0.68 4.30 % 4.36 %
Cirrus Logic, Inc. CRUS 56.50 56.06 2.30 4.28 % 5.10 %
Range Resources Corp. RRC 4.00 3.69 0.15 4.24 % 12.99 %
Direxion Small Cap Bull 3X Shares TNA 57.00 56.61 2.30 4.23 % 4.95 %
Alliance Data Systems Corporation ADS 124.00 123.56 5.00 4.22 % 4.59 %
Activision Blizzard, Inc. ATVI 55.00 54.53 2.20 4.20 % 5.10 %
Perrigo Company PLC PRGO 54.00 53.88 2.15 4.16 % 4.39 %
Coty Inc COTY 10.50 10.11 0.40 4.12 % 8.14 %
Wynn Resorts, Limited WYNN 114.00 113.52 4.50 4.13 % 4.57 %
IQIYI Inc IQ 16.50 16.08 0.63 4.08 % 6.80 %
First Majestic Silver Corp. AG 10.50 10.25 0.40 4.06 % 6.60 %
Weibo Corp (ADR) WB 48.00 47.56 1.85 4.05 % 5.01 %
Chipotle Mexican Grill, Inc. CMG 842.50 841.41 32.40 4.00 % 4.14 %
NXP Semiconductors NV NXPI 109.00 109.00 4.20 4.01 % 4.01 %
Illumina, Inc. ILMN 310.00 309.60 11.90 4.00 % 4.13 %
Nutanix Inc NTNX 26.50 26.15 1.00 3.98 % 5.37 %
Editas Medicine Inc EDIT 20.00 19.72 0.75 3.95 % 5.43 %
General Electric Company GE 9.00 8.96 0.34 3.94 % 4.41 %
Electronic Arts Inc. EA 95.50 95.12 3.60 3.93 % 4.35 %
Direxion Daily Small Cap Bear 3X Shares TZA 46.00 45.56 1.72 3.92 % 4.93 %
Atlassian Corporation PLC TEAM 117.00 116.88 4.40 3.91 % 4.02 %
McKesson Corporation MCK 152.50 152.25 5.70 3.89 % 4.06 %
Marathon Petroleum Corp MPC 65.50 65.16 2.44 3.89 % 4.43 %
First Solar, Inc. FSLR 56.00 55.21 2.06 3.88 % 5.36 %
Spotify Technology SA SPOT 116.00 115.28 4.30 3.87 % 4.52 %
Herbalife Nutrition Ltd HLF 40.00 39.52 1.46 3.84 % 5.10 %
New Age Beverages Corp NBEV 3.00 2.71 0.10 3.84 % 15.16 %
Bausch Health Companies Inc BHC 23.00 22.55 0.83 3.82 % 5.89 %
L Brands Inc LB 16.50 16.32 0.60 3.82 % 4.93 %
Microchip Technology Inc. MCHP 95.00 95.00 3.50 3.83 % 3.83 %
Edwards Lifesciences Corp EW 227.50 227.46 8.30 3.79 % 3.81 %
Stratasys Ltd SSYS 21.00 20.54 0.75 3.79 % 6.11 %
Skyworks Solutions Inc SWKS 88.00 87.80 3.20 3.78 % 4.02 %
Momo Inc (ADR) MOMO 33.50 33.06 1.20 3.77 % 5.15 %
GoPro Inc GPRO 4.00 3.60 0.13 3.75 % 15.27 %
Hasbro, Inc. HAS 122.00 121.91 4.40 3.74 % 3.82 %
SeaWorld Entertainment Inc SEAS 28.00 27.86 1.00 3.72 % 4.24 %
Hess Corp. HES 65.00 64.95 2.32 3.70 % 3.78 %
AURORA CANNABIS INC. ACB 4.00 3.68 0.13 3.66 % 12.68 %
Micron Technology, Inc. MU 43.50 43.47 1.53 3.65 % 3.72 %
Yandex NV YNDX 30.00 29.76 1.05 3.66 % 4.50 %
Baidu Inc (ADR) BIDU 104.00 103.74 3.65 3.65 % 3.91 %
Akamai Technologies, Inc. AKAM 92.00 91.52 3.20 3.62 % 4.17 %
Arena Pharmaceuticals, Inc. ARNA 49.00 48.81 1.71 3.63 % 4.03 %
Chewy Inc CHWY 27.50 27.05 0.95 3.64 % 5.38 %
Canada Goose Holdings inc. GOOS 40.00 39.80 1.40 3.65 % 4.17 %
Juniper Networks, Inc. JNPR 24.00 23.90 0.84 3.64 % 4.08 %
Gap Inc GPS 17.00 16.88 0.59 3.62 % 4.36 %
Papa John's Int'l, Inc. PZZA 55.00 54.52 1.90 3.61 % 4.52 %
Occidental Petroleum Corporation OXY 40.50 40.45 1.40 3.59 % 3.71 %
Yelp Inc YELP 33.00 32.92 1.14 3.59 % 3.84 %
Kraft Heinz Co KHC 28.00 27.61 0.95 3.56 % 5.03 %
Splunk Inc SPLK 111.00 110.98 3.80 3.55 % 3.56 %
TD Ameritrade Holding Corp. AMTD 37.00 36.79 1.25 3.52 % 4.11 %
Ctrip.Com International Ltd (ADR) CTRP 29.50 29.37 1.00 3.52 % 3.98 %
Cardinal Health Inc CAH 52.00 51.61 1.75 3.51 % 4.29 %
Monster Beverage Corp MNST 56.50 56.05 1.90 3.51 % 4.34 %
Marathon Oil Corporation MRO 11.50 11.29 0.38 3.48 % 5.41 %
RH RH 182.50 180.88 6.10 3.49 % 4.42 %
United States Natural Gas Fund, LP UNG 20.50 20.08 0.67 3.45 % 5.62 %
Mosaic Co MOS 20.00 19.55 0.65 3.44 % 5.82 %
Pioneer Natural Resources PXD 124.00 123.38 4.10 3.44 % 3.96 %
Tractor Supply Company TSCO 93.50 93.30 3.10 3.44 % 3.66 %
QUALCOMM, Inc. QCOM 78.00 77.68 2.56 3.41 % 3.83 %
Boeing Co BA 345.00 344.03 11.30 3.40 % 3.69 %
YPF SA (ADR) YPF 9.50 9.11 0.30 3.41 % 7.83 %
Liberty Global Inc LBTYK 24.50 24.37 0.80 3.39 % 3.95 %
Ambarella Inc AMBA 54.00 53.66 1.75 3.37 % 4.03 %
Lam Research Corporation LRCX 235.00 233.61 7.60 3.36 % 3.98 %
CF Industries Holdings, Inc. CF 48.00 47.77 1.54 3.33 % 3.83 %
Dow Inc DOW 48.00 47.96 1.55 3.34 % 3.43 %
Navistar International Corp NAV 29.50 29.32 0.95 3.35 % 3.98 %
ArcelorMittal SA (ADR) MT 15.00 14.58 0.47 3.33 % 6.31 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 20.50 20.49 0.66 3.33 % 3.38 %
JD.Com Inc(ADR) JD 30.00 29.94 0.96 3.31 % 3.52 %
EOG Resources Inc EOG 65.00 64.49 2.06 3.30 % 4.12 %
F5 Networks, Inc. FFIV 138.00 137.65 4.40 3.30 % 3.56 %
W W Grainger Inc GWW 312.50 310.08 9.90 3.30 % 4.10 %
Harley-Davidson Inc HOG 37.00 36.58 1.17 3.30 % 4.49 %
MGM Resorts International MGM 28.00 27.85 0.89 3.30 % 3.86 %
NetApp Inc. NTAP 53.50 53.48 1.71 3.30 % 3.34 %
Vipshop Holdings Ltd - ADR VIPS 9.50 9.43 0.30 3.29 % 4.05 %
Workday Inc WDAY 155.00 154.50 4.90 3.28 % 3.61 %
APHRIA INC APHA 5.00 4.75 0.15 3.26 % 8.70 %
Davita Inc DVA 59.00 58.69 1.85 3.25 % 3.80 %
Corning Incorporated GLW 29.50 29.32 0.92 3.24 % 3.87 %
American Airlines Group Inc AAL 28.50 28.24 0.88 3.22 % 4.17 %
AmerisourceBergen Corp. ABC 90.00 89.64 2.80 3.22 % 3.64 %
Facebook Inc FB 187.50 185.86 5.80 3.22 % 4.13 %
YY Inc (ADR) YY 58.00 57.70 1.80 3.22 % 3.76 %
E*TRADE Financial Corp ETFC 41.00 40.86 1.27 3.21 % 3.56 %
HollyFrontier Corp HFC 55.00 54.80 1.70 3.20 % 3.58 %
Liberty Global PLC LBTYA 26.00 25.78 0.80 3.20 % 4.08 %
Noble Corporation PLC NE 1.50 1.29 0.04 3.20 % 19.99 %
Transocean LTD RIG 5.00 4.55 0.14 3.17 % 13.38 %
Cabot Oil & Gas Corporation COG 18.00 17.96 0.55 3.16 % 3.39 %
Stanley Black & Decker, Inc. SWK 150.00 149.90 4.60 3.17 % 3.23 %
Molson Coors Brewing Co TAP 57.00 56.99 1.75 3.17 % 3.19 %
Sony Corp (ADR) SNE 59.50 59.21 1.80 3.14 % 3.64 %
Whirlpool Corporation WHR 162.50 161.04 4.90 3.14 % 4.07 %
Alcoa Corp AA 22.00 21.54 0.65 3.11 % 5.34 %
Deutsche Bank AG (USA) DB 8.00 7.93 0.24 3.12 % 4.03 %
Olin Corporation OLN 18.50 18.20 0.55 3.12 % 4.82 %
Booking Holdings Inc BKNG 2,015.00 2,014.29 60.50 3.10 % 3.13 %
Goodyear Tire & Rubber Co GT 15.50 15.15 0.45 3.06 % 5.44 %
Biogen Inc BIIB 222.50 220.05 6.50 3.04 % 4.19 %
Ionis Pharmaceuticals Inc IONS 56.00 55.75 1.65 3.05 % 3.51 %
Kohl's Corporation KSS 51.00 50.59 1.50 3.06 % 3.89 %
United Rentals, Inc. URI 129.00 128.66 3.80 3.04 % 3.32 %
Paypal Holdings Inc PYPL 102.00 101.23 2.98 3.03 % 3.82 %
American Outdoor Brands Corp AOBC 7.00 6.83 0.20 3.02 % 5.66 %
Foot Locker, Inc. FL 44.50 44.39 1.30 3.02 % 3.27 %
Ulta Beauty Inc ULTA 240.00 239.88 7.00 3.01 % 3.06 %
VF Corp VFC 92.50 92.48 2.70 3.01 % 3.03 %
Caterpillar Inc. CAT 131.00 130.67 3.80 3.00 % 3.26 %
Equifax Inc. EFX 145.00 144.66 4.20 2.99 % 3.23 %
Southwest Airlines Co LUV 53.50 53.46 1.55 2.99 % 3.06 %
Sherwin-Williams Co SHW 562.50 560.96 16.30 2.99 % 3.28 %
Schlumberger Limited. SLB 32.50 32.32 0.94 3.00 % 3.57 %
Anthem Inc ANTM 250.00 249.41 7.20 2.97 % 3.22 %
Garmin Ltd. GRMN 87.50 87.48 2.53 2.98 % 3.00 %
Urban Outfitters, Inc. URBN 28.00 27.68 0.80 2.98 % 4.17 %
Apollo Global Management Inc APO 40.00 39.95 1.15 2.96 % 3.09 %
Direxion Daily Financial Bull 3X Shares FAS 78.00 77.88 2.23 2.95 % 3.11 %
LyondellBasell Industries NV LYB 86.50 86.10 2.45 2.93 % 3.41 %
American International Group Inc AIG 54.00 53.97 1.53 2.92 % 2.97 %
Macy's Inc M 15.50 15.12 0.43 2.93 % 5.51 %
Nordstrom, Inc. JWN 35.00 34.60 0.98 2.91 % 4.10 %
NetEase Inc (ADR) NTES 287.50 286.04 8.10 2.91 % 3.44 %
Cigna Corp CI 167.50 166.96 4.70 2.90 % 3.23 %
Cognizant Technology Solutions Corp CTSH 61.00 60.62 1.70 2.89 % 3.53 %
eBay Inc EBAY 39.00 38.82 1.09 2.89 % 3.37 %
Bed Bath & Beyond Inc. BBBY 13.00 12.53 0.35 2.87 % 6.73 %
Regeneron Pharmaceuticals Inc REGN 302.50 300.20 8.40 2.88 % 3.67 %
Arconic Inc ARNC 27.00 27.00 0.75 2.86 % 2.86 %
ConocoPhillips COP 54.00 53.99 1.49 2.84 % 2.86 %
Canadian Solar Inc. CSIQ 18.50 18.10 0.50 2.84 % 5.11 %
Netflix Inc NFLX 277.50 275.28 7.60 2.84 % 3.67 %
Royal Caribbean Cruises Ltd RCL 112.00 111.15 3.05 2.82 % 3.61 %
KKR & Co Inc KKR 27.50 27.45 0.75 2.81 % 3.02 %
NVIDIA Corporation NVDA 192.50 190.42 5.20 2.81 % 3.93 %
Dave & Buster's Entertainment Inc PLAY 40.50 40.32 1.10 2.80 % 3.26 %
Amazon.com, Inc. AMZN 1,760.00 1,757.67 47.35 2.77 % 2.90 %
DuPont de Nemours Inc DD 66.00 65.53 1.77 2.78 % 3.51 %
AT&T Inc. T 38.50 38.45 1.04 2.78 % 2.91 %
Five Below Inc FIVE 134.00 133.63 3.60 2.77 % 3.05 %
Market Vectors Junior Gold Miners ETF GDXJ 37.50 37.20 1.00 2.76 % 3.59 %
Yamana Gold Inc. (USA) AUY 3.50 3.38 0.09 2.74 % 6.54 %
American Eagle Outfitters AEO 15.50 15.12 0.40 2.72 % 5.30 %
Ciena Corporation CIEN 38.50 38.44 1.02 2.73 % 2.89 %
Starbucks Corporation SBUX 86.00 86.00 2.28 2.72 % 2.72 %
Fox Corp FOXA 32.50 32.19 0.85 2.71 % 3.72 %
Tiffany & Co. TIF 88.50 88.49 2.34 2.72 % 2.73 %
United Parcel Service, Inc. UPS 118.00 117.31 3.10 2.71 % 3.32 %
Wheaton Precious Metals Corp WPM 26.50 26.44 0.70 2.72 % 2.95 %
Humana Inc HUM 290.00 289.13 7.60 2.70 % 3.01 %
VMware, Inc. VMW 152.50 152.10 4.00 2.70 % 2.97 %
Freeport-McMoRan Inc FCX 10.00 9.57 0.25 2.68 % 7.30 %
Discover Financial Services DFS 79.00 78.93 2.05 2.67 % 2.76 %
Alphabet Inc GOOGL 1,245.00 1,244.08 32.40 2.67 % 2.75 %
PulteGroup, Inc. PHM 38.50 38.31 1.00 2.68 % 3.19 %
Tata Motors Limited (ADR) TTM 10.00 9.60 0.25 2.67 % 6.95 %
Vertex Pharmaceuticals Incorporated VRTX 177.50 176.23 4.60 2.68 % 3.42 %
Capri Holdings Ltd CPRI 31.50 31.03 0.80 2.65 % 4.20 %
General Motors Company GM 36.50 36.16 0.93 2.64 % 3.60 %
Las Vegas Sands Corp. LVS 58.00 57.43 1.48 2.65 % 3.66 %
Autodesk, Inc. ADSK 140.00 139.64 3.55 2.61 % 2.87 %
Capital One Financial Corp. COF 90.00 89.81 2.29 2.62 % 2.83 %
Nutrien Ltd. NTR 49.00 48.98 1.25 2.62 % 2.66 %
Applied Materials, Inc. AMAT 52.00 51.68 1.31 2.60 % 3.24 %
Adobe Inc ADBE 267.50 265.45 6.70 2.59 % 3.38 %
Newmont Goldcorp Corp NEM 38.50 38.43 0.97 2.59 % 2.78 %
Crispr Therapeutics AG CRSP 38.00 37.90 0.95 2.57 % 2.84 %
Dicks Sporting Goods Inc DKS 40.00 39.80 1.00 2.58 % 3.09 %
ProShares Trust UPRO 56.00 55.52 1.40 2.59 % 3.48 %
iShares MSCI Brazil Index (ETF) EWZ 42.50 42.41 1.06 2.56 % 2.78 %
Expedia Group Inc EXPE 137.00 136.01 3.40 2.56 % 3.31 %
Barrick Gold Corp (USA) GOLD 17.50 17.19 0.43 2.57 % 4.42 %
HCA Healthcare Inc HCA 124.00 123.64 3.10 2.57 % 2.87 %
Nokia Oyj (ADR) NOK 5.50 5.20 0.13 2.56 % 8.48 %
Ferrari NV RACE 157.50 155.85 3.90 2.57 % 3.65 %
ProShares Short VIX Short-Term Futures ETF SVXY 56.00 55.89 1.40 2.57 % 2.77 %
Google Inc. GOOG 1,247.50 1,245.49 30.90 2.54 % 2.71 %
International Paper Co IP 42.50 42.26 1.05 2.55 % 3.13 %
Amicus Therapeutics, Inc. FOLD 8.50 8.13 0.20 2.52 % 7.19 %
Gilead Sciences, Inc. GILD 65.00 64.91 1.60 2.53 % 2.67 %
Norfolk Southern Corp. NSC 182.50 181.91 4.50 2.54 % 2.87 %
Apple Inc. AAPL 237.50 236.28 5.80 2.52 % 3.05 %
Encana Corp (USA) ECA 4.50 4.08 0.10 2.52 % 13.21 %
Charter Communications Inc CHTR 442.50 440.06 10.70 2.49 % 3.06 %
AbbVie Inc ABBV 76.50 76.46 1.81 2.42 % 2.48 %
Burlington Stores Inc BURL 202.50 202.32 4.80 2.43 % 2.52 %
Nucor Corporation NUE 52.00 51.67 1.23 2.44 % 3.09 %
Charles Schwab Corp SCHW 40.00 39.95 0.95 2.44 % 2.56 %
Walt Disney Co DIS 131.00 130.92 3.10 2.43 % 2.49 %
Intel Corporation INTC 52.00 51.34 1.21 2.41 % 3.72 %
Texas Instruments Incorporated TXN 130.00 129.42 3.05 2.41 % 2.87 %
Broadcom Inc AVGO 287.50 286.74 6.70 2.39 % 2.66 %
Microsoft Corporation MSFT 138.00 137.34 3.20 2.39 % 2.88 %
Best Buy Co Inc BBY 71.00 70.54 1.63 2.37 % 3.03 %
Anheuser Busch Inbev NV (ADR) BUD 93.50 93.03 2.15 2.37 % 2.88 %
CBS Corporation CBS 37.00 36.75 0.85 2.37 % 3.06 %
Cloudera Inc CLDR 9.00 8.66 0.20 2.36 % 6.38 %
Citrix Systems, Inc. CTXS 102.00 101.52 2.35 2.37 % 2.85 %
CVS Health Corp CVS 66.50 66.17 1.53 2.37 % 2.88 %
Lululemon Athletica inc. LULU 207.50 207.00 4.80 2.37 % 2.62 %
S&P Global Inc SPGI 252.50 250.41 5.80 2.37 % 3.23 %
AstraZeneca plc (ADR) AZN 44.00 43.87 1.00 2.33 % 2.64 %
Intuit Inc. INTU 262.50 262.34 5.90 2.30 % 2.36 %
Cheniere Energy, Inc. LNG 63.00 62.51 1.41 2.31 % 3.11 %
Cboe Global Markets Inc CBOE 117.00 116.67 2.60 2.28 % 2.57 %
General Dynamics Corporation GD 175.00 174.42 3.90 2.29 % 2.63 %
Lockheed Martin Corporation LMT 372.50 372.47 8.30 2.28 % 2.29 %
Marriott International Inc MAR 122.00 121.02 2.70 2.28 % 3.11 %
Altria Group Inc MO 44.50 44.31 0.99 2.29 % 2.71 %
Marvell Technology Group Ltd. MRVL 24.00 23.67 0.53 2.29 % 3.72 %
Valero Energy Corporation VLO 92.00 91.06 2.04 2.29 % 3.34 %
D. R. Horton Inc DHI 54.00 53.97 1.20 2.27 % 2.33 %
Ecolab Inc. ECL 195.00 193.78 4.30 2.27 % 2.91 %
Kroger Co KR 24.00 23.94 0.53 2.26 % 2.52 %
Cameco Corp (USA) CCJ 9.50 9.20 0.20 2.22 % 5.56 %
FedEx Corporation FDX 150.00 149.89 3.25 2.22 % 2.29 %
Johnson Controls International PLC JCI 42.00 41.84 0.91 2.22 % 2.61 %
Raytheon Company RTN 200.00 199.80 4.35 2.23 % 2.33 %
Williams Companies Inc WMB 23.00 22.91 0.50 2.23 % 2.63 %
Analog Devices, Inc. ADI 110.00 109.47 2.35 2.19 % 2.69 %
Hartford Financial Services Group Inc HIG 59.00 58.99 1.27 2.20 % 2.22 %
United States Oil Fund LP (ETF) USO 11.50 11.23 0.24 2.18 % 4.64 %
salesforce.com, inc. CRM 145.00 144.08 3.05 2.16 % 2.82 %
3M Co MMM 165.00 163.14 3.45 2.16 % 3.33 %
Tyson Foods, Inc. TSN 82.50 82.40 1.75 2.17 % 2.29 %
VanEck Vectors Gold Miners ETF GDX 27.50 27.13 0.57 2.15 % 3.54 %
Luckin Coffee Inc - ADR LK 19.50 19.11 0.40 2.14 % 4.22 %
T. Rowe Price Group Inc TROW 110.00 109.40 2.30 2.15 % 2.71 %
Intuitive Surgical, Inc. ISRG 567.50 566.82 11.80 2.13 % 2.25 %
Mastercard Inc MA 272.50 270.72 5.65 2.13 % 2.80 %
Zynga Inc ZNGA 6.50 6.23 0.13 2.13 % 6.56 %
Jabil Inc JBL 36.50 36.20 0.75 2.12 % 2.96 %
Baxter International Inc BAX 88.00 87.99 1.81 2.10 % 2.11 %
Becton Dickinson and Co BDX 260.00 258.52 5.30 2.09 % 2.68 %
Cummins Inc. CMI 172.50 170.24 3.50 2.10 % 3.45 %
Dollar Tree, Inc. DLTR 117.00 116.97 2.40 2.09 % 2.12 %
Procter & Gamble Co PG 118.00 117.46 2.42 2.10 % 2.57 %
Emerson Electric Co. EMR 69.00 68.65 1.40 2.08 % 2.60 %
Market Vectors Semiconductor ETF SMH 122.50 122.09 2.49 2.08 % 2.42 %
ProShares Ultra S&P500 (ETF) SSO 129.50 129.11 2.64 2.09 % 2.40 %
SPDR S&P Biotech (ETF) XBI 79.00 78.66 1.60 2.08 % 2.52 %
Zoetis Inc ZTS 129.00 128.08 2.60 2.07 % 2.81 %
GameStop Corp. GME 6.00 5.94 0.12 2.06 % 3.09 %
Sirius XM Holdings Inc SIRI 6.50 6.43 0.13 2.06 % 3.09 %
NRG Energy Inc NRG 40.50 40.14 0.80 2.03 % 2.95 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 14.53 0.29 2.04 % 5.34 %
Direxion Daily Financial Bear 3X Shares FAZ 34.50 34.07 0.67 2.01 % 3.29 %
Johnson & Johnson JNJ 128.00 127.74 2.52 2.01 % 2.22 %
Eli Lilly And Co LLY 109.00 108.63 2.15 2.02 % 2.37 %
Market Vectors Oil Services ETF OIH 11.50 11.11 0.22 2.02 % 5.65 %
Vale SA (ADR) VALE 11.50 11.16 0.22 2.01 % 5.12 %
iShares Silver Trust (ETF) SLV 16.50 16.41 0.32 1.99 % 2.55 %
T-Mobile Us Inc TMUS 82.00 81.60 1.58 1.97 % 2.47 %
United Technologies Corporation UTX 137.00 136.79 2.66 1.98 % 2.14 %
Chevron Corporation CVX 115.00 114.78 2.21 1.96 % 2.16 %
Yum! Brands, Inc. YUM 113.00 112.40 2.15 1.95 % 2.49 %
Automatic Data Processing ADP 165.00 163.49 3.10 1.93 % 2.87 %
Fiat Chrysler Automobiles NV FCAU 13.50 13.22 0.25 1.93 % 4.09 %
HP Inc HPQ 17.00 16.85 0.32 1.94 % 2.84 %
Kimberly Clark Corp KMB 138.00 137.21 2.60 1.93 % 2.52 %
SYSCO Corporation SYY 79.50 79.14 1.50 1.93 % 2.39 %
Domino's Pizza, Inc. DPZ 257.50 255.92 4.80 1.91 % 2.54 %
Hershey Co HSY 155.00 153.07 2.88 1.92 % 3.20 %
Walgreens Boots Alliance Inc WBA 55.50 55.28 1.04 1.92 % 2.32 %
BP plc (ADR) BP 37.50 37.50 0.70 1.90 % 1.90 %
Carnival Corp CCL 43.00 42.79 0.80 1.91 % 2.41 %
Illinois Tool Works Inc. ITW 160.00 158.30 2.95 1.90 % 2.99 %
CSX Corporation CSX 69.00 68.66 1.27 1.88 % 2.39 %
CarMax, Inc KMX 95.00 94.28 1.75 1.89 % 2.67 %
Pfizer Inc. PFE 36.50 36.46 0.67 1.87 % 1.98 %
ProShares UltraShort S&P500 (ETF) SDS 29.50 29.24 0.54 1.88 % 2.79 %
AutoZone, Inc. AZO 1,110.00 1,109.12 20.30 1.86 % 1.95 %
Bank of America Corp BAC 30.50 30.36 0.55 1.85 % 2.31 %
BlackRock, Inc. BLK 445.00 445.00 8.10 1.85 % 1.85 %
Hewlett Packard Enterprise Co HPE 15.50 15.35 0.28 1.86 % 2.85 %
Metlife Inc MET 46.50 46.09 0.84 1.86 % 2.76 %
Nabors Industries Ltd. NBR 2.00 1.64 0.03 1.86 % 24.22 %
Clorox Co CLX 150.00 149.70 2.70 1.84 % 2.04 %
Palo Alto Networks Inc PANW 215.00 212.61 3.85 1.84 % 2.99 %
Target Corporation TGT 113.00 112.80 2.03 1.83 % 2.01 %
American Tower Corp AMT 230.00 229.09 4.10 1.82 % 2.23 %
Blackstone Group Inc BX 49.00 48.39 0.86 1.81 % 3.09 %
Weyerhaeuser Co WY 28.50 28.28 0.50 1.80 % 2.59 %
Archer Daniels Midland Co ADM 40.00 39.64 0.69 1.77 % 2.70 %
Cal-Maine Foods Inc CALM 40.50 40.17 0.70 1.77 % 2.61 %
Comcast Corporation CMCSA 46.00 45.57 0.79 1.76 % 2.72 %
Citigroup Inc C 70.00 69.73 1.20 1.75 % 2.15 %
Deere & Company DE 175.00 173.88 3.00 1.76 % 2.41 %
HSBC Holdings plc (ADR) HSBC 39.00 38.73 0.67 1.76 % 2.47 %
Merck & Co., Inc. MRK 85.00 84.68 1.47 1.77 % 2.15 %
Goldman Sachs Group Inc GS 207.50 206.49 3.55 1.75 % 2.25 %
Phillips 66 PSX 108.00 107.21 1.85 1.76 % 2.51 %
Toll Brothers Inc TOL 41.00 40.59 0.70 1.75 % 2.78 %
Abbott Laboratories ABT 83.00 82.79 1.41 1.73 % 1.99 %
American Express Company AXP 117.00 116.75 1.99 1.73 % 1.95 %
Kinross Gold Corporation (USA) KGC 5.00 4.67 0.08 1.74 % 8.93 %
Boston Scientific Corporation BSX 38.50 38.49 0.65 1.72 % 1.74 %
Eaton Corporation PLC ETN 83.00 82.56 1.40 1.72 % 2.27 %
Suncor Energy Inc. (USA) SU 30.50 30.14 0.51 1.72 % 2.94 %
Wells Fargo & Co WFC 50.00 49.98 0.85 1.73 % 1.77 %
KeyCorp KEY 18.00 17.78 0.30 1.72 % 2.97 %
UltraShort Lehman 20+ Trsy ProShares TBT 26.00 25.51 0.43 1.71 % 3.67 %
Delta Air Lines, Inc. DAL 54.00 53.82 0.90 1.70 % 2.04 %
Cisco Systems, Inc. CSCO 47.00 46.68 0.77 1.68 % 2.37 %
Kansas City Southern KSU 146.00 145.27 2.40 1.68 % 2.19 %
PNC Financial Services Group Inc PNC 144.00 143.53 2.38 1.69 % 2.02 %
United Airlines Holdings Inc UAL 91.00 90.09 1.49 1.68 % 2.71 %
Dollar General Corp. DG 165.00 164.53 2.70 1.67 % 1.96 %
Mondelez International Inc MDLZ 55.00 54.50 0.89 1.66 % 2.59 %
Philip Morris International Inc. PM 81.00 80.58 1.32 1.67 % 2.20 %
Union Pacific Corporation UNP 162.50 161.40 2.64 1.66 % 2.36 %
Constellation Brands, Inc. STZ 197.50 197.02 3.20 1.65 % 1.90 %
Amgen, Inc. AMGN 205.00 202.62 3.25 1.63 % 2.82 %
iShares NASDAQ Biotechnology Index (ETF) IBB 102.50 102.31 1.65 1.64 % 1.83 %
Visa Inc V 177.50 175.68 2.85 1.65 % 2.70 %
CME Group Inc CME 215.00 213.09 3.40 1.62 % 2.53 %
Nike Inc NKE 96.50 96.08 1.53 1.62 % 2.06 %
Viacom, Inc. VIAB 22.50 22.05 0.35 1.61 % 3.69 %
Bank of New York Mellon Corp BK 45.50 45.34 0.71 1.59 % 1.95 %
Southern Co SO 61.50 61.14 0.96 1.60 % 2.19 %
Colgate-Palmolive Company CL 68.50 68.02 1.06 1.58 % 2.30 %
Sprint Corp S 6.50 6.41 0.10 1.58 % 3.01 %
JPMorgan Chase & Co. JPM 121.00 120.58 1.86 1.57 % 1.92 %
Lowe's Companies, Inc. LOW 113.00 112.81 1.74 1.57 % 1.74 %
Plains All American Pipeline, L.P. PAA 19.50 19.43 0.30 1.57 % 1.91 %
SPDR S&P Metals and Mining (ETF) XME 26.00 25.89 0.40 1.57 % 2.00 %
Bristol-Myers Squibb Co BMY 54.00 53.02 0.81 1.55 % 3.43 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 192.00 191.68 2.92 1.55 % 1.72 %
UnitedHealth Group Inc UNH 247.50 245.59 3.75 1.55 % 2.34 %
Ford Motor Company F 9.50 9.30 0.14 1.53 % 3.76 %
iShares Russell 2000 Index (ETF) IWM 153.00 152.63 2.31 1.54 % 1.78 %
Accenture Plc ACN 187.50 186.98 2.75 1.49 % 1.77 %
AFLAC Incorporated AFL 53.00 52.69 0.78 1.50 % 2.10 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.50 44.33 0.66 1.51 % 1.90 %
Morgan Stanley MS 44.00 43.66 0.65 1.51 % 2.30 %
Consolidated Edison, Inc. ED 91.50 91.47 1.35 1.50 % 1.53 %
Hormel Foods Corp HRL 41.00 40.80 0.60 1.49 % 1.99 %
Mcdonald's Corp MCD 210.00 208.46 3.05 1.48 % 2.23 %
Synchrony Financial SYF 34.50 34.31 0.50 1.48 % 2.04 %
Livevol Forward Russell 2000 Index RUT 1,540.00 1,535.34 22.00 1.45 % 1.76 %
iShares MSCI United Kingdom Index (ETF) EWU 32.00 31.99 0.45 1.43 % 1.46 %
Oracle Corporation ORCL 55.00 54.54 0.77 1.43 % 2.29 %
Royal Dutch Shell plc (ADR) A 58.00 57.72 0.80 1.41 % 1.90 %
Exxon Mobil Corporation XOM 68.00 67.62 0.94 1.41 % 1.98 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 28.00 27.73 0.38 1.39 % 2.38 %
Campbell Soup Company CPB 48.00 47.55 0.65 1.39 % 2.35 %
SPDR Gold Trust (ETF) GLD 140.50 140.47 1.91 1.38 % 1.40 %
PPG Industries, Inc. PPG 125.00 124.21 1.70 1.39 % 2.03 %
Groupon Inc GRPN 3.00 2.96 0.04 1.37 % 2.74 %
iShares Dow Jones US Home Const. (ETF) ITB 45.50 45.28 0.60 1.34 % 1.84 %
iShares MSCI Emerging Markets Indx (ETF) EEM 42.00 41.95 0.54 1.30 % 1.42 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.50 41.25 0.53 1.30 % 1.92 %
Berkshire Hathaway Inc. class B B 210.00 208.72 2.66 1.29 % 1.91 %
SPDR S&P 500 ETF Trust SPY 298.00 297.98 3.82 1.30 % 1.31 %
SPDR S&P Retail (ETF) XRT 43.00 42.72 0.53 1.26 % 1.92 %
MSCI Emerging Markets Index Option MXEF 1,025.00 1,024.02 12.60 1.25 % 1.34 %
iShares MSCI South Korea Index Fund(ETF) EWY 58.00 57.60 0.70 1.23 % 1.93 %
U.S. Bancorp USB 55.50 55.05 0.66 1.21 % 2.04 %
Vanguard Emerging Markets Stock Index Fd VWO 41.50 41.39 0.50 1.22 % 1.49 %
Costco Wholesale Corporation COST 305.00 302.71 3.60 1.20 % 1.97 %
SPDR Dow Jones Industrial Average ETF DIA 268.00 267.64 3.20 1.21 % 1.35 %
Energy Select Sector SPDR (ETF) XLE 57.50 57.03 0.68 1.21 % 2.04 %
BlackBerry Ltd BB 5.50 5.09 0.06 1.19 % 9.34 %
Honeywell International Inc. HON 167.50 165.54 1.90 1.16 % 2.36 %
SPDR EURO STOXX 50 ETF FEZ 39.00 38.85 0.44 1.15 % 1.54 %
Genuine Parts Company GPC 102.00 101.30 1.15 1.15 % 1.85 %
Home Depot Inc HD 240.00 237.92 2.70 1.15 % 2.03 %
International Business Machines Corp. IBM 135.00 134.05 1.53 1.15 % 1.87 %
Standard & Poors 500 Index SPX 2,990.00 2,986.20 33.60 1.14 % 1.27 %
S&P 500 Mini-SPX Options Index XSP 299.00 298.62 3.34 1.13 % 1.26 %
Energy Transfer LP ET 13.00 12.75 0.14 1.11 % 3.09 %
iShares S&P 500 Index (ETF) IVV 300.00 299.64 3.30 1.11 % 1.24 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 140.00 139.59 1.54 1.12 % 1.41 %
Medtronic PLC MDT 109.00 108.12 1.18 1.10 % 1.93 %
GlaxoSmithKline plc (ADR) GSK 43.00 42.53 0.45 1.07 % 2.19 %
Coca-Cola Co KO 55.00 54.78 0.58 1.07 % 1.48 %
S&P 100 Index RTH OEX 1,325.00 1,321.61 14.00 1.07 % 1.33 %
PepsiCo, Inc. PEP 137.00 136.25 1.42 1.05 % 1.61 %
MSCI EAFE Index Option MXEA 1,925.00 1,920.09 19.60 1.03 % 1.29 %
Southwestern Energy Company SWN 2.50 2.01 0.02 1.01 % 25.63 %
S&P 100 Index (European Style) XEO 1,325.00 1,321.61 13.10 1.00 % 1.26 %
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.