In the Money Covered Calls for 11/22/2019 - 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
Amarin Corporation plc (ADR) AMRN 16.00 16.12 2.36 13.76 16.28 %
Nio Inc - ADR NIO 1.50 1.52 0.23 1.29 16.28 %
PG&E Corporation PCG 7.50 7.76 1.26 6.50 15.38 %
Whiting Petroleum Corp WLL 6.50 6.56 0.83 5.73 13.44 %
Southwestern Energy Company SWN 2.00 2.01 0.23 1.78 12.36 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 59.50 59.98 7.00 52.98 12.31 %
Stamps.com Inc. STMP 75.50 75.58 7.90 67.68 11.55 %
Roku Inc ROKU 129.00 129.91 13.95 115.96 11.24 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 28.50 28.55 2.77 25.78 10.55 %
Snap Inc SNAP 13.50 13.52 1.28 12.24 10.29 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 21.50 21.79 2.29 19.50 10.26 %
Overstock.com Inc OSTK 10.50 10.81 1.25 9.56 9.83 %
SunPower Corporation SPWR 9.50 9.55 0.89 8.66 9.70 %
Wayfair Inc W 109.00 109.20 9.70 99.50 9.55 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 15.50 15.96 1.80 14.16 9.46 %
Zillow Group, Inc. Class C Z 32.00 32.04 2.80 29.24 9.44 %
Fitbit Inc FIT 3.50 3.85 0.65 3.20 9.38 %
SAGE Therapeutics Inc SAGE 140.00 140.10 12.00 128.10 9.29 %
Weight Watchers International, Inc. WW 35.00 35.23 3.20 32.02 9.29 %
Fossil Group Inc FOSL 11.00 11.07 1.00 10.07 9.24 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 7.00 7.50 1.08 6.42 9.03 %
iRobot Corporation IRBT 57.50 57.66 4.90 52.76 8.98 %
Transocean LTD RIG 4.50 4.55 0.41 4.14 8.70 %
Tilray Inc TLRY 21.00 21.37 2.04 19.33 8.64 %
Fluor Corporation (NEW) FLR 19.00 19.06 1.55 17.51 8.51 %
New Age Beverages Corp NBEV 2.50 2.71 0.40 2.31 8.46 %
Lumber Liquidators Holdings Inc LL 9.50 9.56 0.80 8.76 8.45 %
Opko Health Inc. OPK 2.00 2.10 0.25 1.85 8.40 %
Mallinckrodt PLC MNK 2.50 2.66 0.35 2.31 8.23 %
Scientific Games Corp SGMS 22.50 22.65 1.85 20.80 8.17 %
Direxion Daily Gold Miners Bear 3X Shares DUST 7.50 7.69 0.75 6.94 8.10 %
Pinterest Inc PINS 25.00 25.33 2.20 23.13 8.10 %
Applied Optoelectronics Inc AAOI 10.50 10.86 1.14 9.72 8.02 %
Range Resources Corp. RRC 3.50 3.69 0.45 3.24 8.02 %
Sarepta Therapeutics Inc SRPT 85.00 85.71 7.00 78.71 7.99 %
Endo International PLC ENDP 4.50 4.87 0.70 4.17 7.91 %
Direxion Daily Brazil Bull 3X Shares BRZU 27.50 27.60 2.10 25.50 7.84 %
Community Health Systems CYH 4.00 4.16 0.45 3.71 7.82 %
GrubHub Inc GRUB 55.50 55.70 4.20 51.50 7.77 %
Dillard's, Inc. DDS 65.50 65.99 5.20 60.79 7.75 %
Trade Desk Inc TTD 192.50 194.85 16.20 178.65 7.75 %
Slack Technologies Inc WORK 21.50 21.81 1.85 19.96 7.74 %
Carvana Co CVNA 73.50 73.87 5.60 68.27 7.66 %
LYFT Inc LYFT 40.50 40.74 3.10 37.64 7.60 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 21.00 21.24 1.72 19.52 7.58 %
Yeti Holdings Inc YETI 32.00 32.45 2.70 29.75 7.56 %
Tenet Healthcare Corp THC 23.50 23.80 1.95 21.85 7.55 %
Twilio Inc TWLO 106.00 106.31 7.75 98.56 7.55 %
IQIYI Inc IQ 16.00 16.08 1.20 14.88 7.53 %
Tandem Diabetes Care Inc TNDM 63.50 63.59 4.50 59.09 7.46 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 22.50 22.85 1.90 20.95 7.40 %
Intercept Pharmaceuticals Inc ICPT 65.00 65.03 4.50 60.53 7.38 %
Foot Locker, Inc. FL 44.00 44.39 3.40 40.99 7.34 %
Canada Goose Holdings inc. GOOS 39.50 39.80 3.00 36.80 7.34 %
Ultra DJ-AIG Crude Oil ProShares UCO 15.50 15.93 1.48 14.45 7.27 %
Chemours Co CC 15.00 15.14 1.15 13.99 7.22 %
Immunomedics, Inc. IMMU 15.00 15.44 1.45 13.99 7.22 %
Capri Holdings Ltd CPRI 31.00 31.03 2.10 28.93 7.16 %
Nabors Industries Ltd. NBR 1.50 1.64 0.24 1.40 7.14 %
Shopify Inc (US) SHOP 312.50 314.14 22.50 291.64 7.15 %
Skechers USA Inc SKX 37.00 37.18 2.65 34.53 7.15 %
Akorn, Inc. AKRX 4.50 4.60 0.40 4.20 7.14 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 33.00 33.46 2.65 30.81 7.11 %
ProShares UltraShort DJUBS Crude Oil SCO 16.00 16.39 1.45 14.94 7.10 %
GoPro Inc GPRO 3.50 3.60 0.33 3.27 7.03 %
EXACT Sciences Corporation EXAS 96.00 96.46 6.70 89.76 6.95 %
Amicus Therapeutics, Inc. FOLD 8.00 8.13 0.65 7.48 6.95 %
Etsy Inc ETSY 57.00 57.61 4.30 53.31 6.92 %
HUYA Inc - ADR HUYA 21.00 21.49 1.85 19.64 6.92 %
Canadian Solar Inc. CSIQ 18.00 18.10 1.25 16.85 6.82 %
Crowdstrike Holdings Inc CRWD 46.50 46.95 3.40 43.55 6.77 %
Canopy Growth Corporation CGC 20.00 20.21 1.47 18.74 6.72 %
Mongodb Inc MDB 116.00 116.87 8.10 108.77 6.65 %
Momo Inc (ADR) MOMO 33.00 33.06 2.10 30.96 6.59 %
Weibo Corp (ADR) WB 47.50 47.56 3.00 44.56 6.60 %
Advanced Micro Devices, Inc. AMD 30.50 30.97 2.34 28.63 6.53 %
Continental Resources, Inc. CLR 27.50 27.57 1.75 25.82 6.51 %
Under Armour Inc UAA 19.50 19.68 1.37 18.31 6.50 %
Editas Medicine Inc EDIT 19.50 19.72 1.40 18.32 6.44 %
Tapestry Inc TPR 25.50 25.56 1.60 23.96 6.43 %
Coty Inc COTY 10.00 10.11 0.71 9.40 6.38 %
Cree, Inc. CREE 44.00 44.36 3.00 41.36 6.38 %
ProShares VIX Short-Term Futures ETF VIXY 17.00 17.48 1.50 15.98 6.38 %
United States Steel Corporation X 10.50 10.71 0.84 9.87 6.38 %
Kohl's Corporation KSS 50.50 50.59 3.10 47.49 6.34 %
Align Technology, Inc. ALGN 212.50 213.96 14.10 199.86 6.32 %
Okta Inc OKTA 98.50 98.56 5.90 92.66 6.30 %
Tesla Inc TSLA 255.00 256.99 17.10 239.89 6.30 %
Stratasys Ltd SSYS 20.50 20.54 1.25 19.29 6.27 %
Nektar Therapeutics NKTR 17.00 17.30 1.30 16.00 6.25 %
Macy's Inc M 15.00 15.12 1.00 14.12 6.23 %
Stitch Fix Inc SFIX 23.00 23.21 1.55 21.66 6.19 %
Universal Display Corporation OLED 170.00 171.97 11.80 160.17 6.14 %
Tata Motors Limited (ADR) TTM 9.50 9.60 0.65 8.95 6.15 %
Hertz Global Holdings Inc HTZ 13.50 13.72 1.00 12.72 6.13 %
ServiceNow Inc NOW 242.50 242.90 14.40 228.50 6.13 %
Concho Resources Inc CXO 62.00 62.43 4.00 58.43 6.11 %
Lumentum Holdings Inc LITE 54.50 54.86 3.50 51.36 6.11 %
Zscaler Inc ZS 42.50 42.80 2.75 40.05 6.12 %
Square Inc SQ 60.00 60.46 3.90 56.56 6.08 %
Direxion Small Cap Bull 3X Shares TNA 56.50 56.61 3.35 53.26 6.08 %
ACADIA Pharmaceuticals Inc. ACAD 39.50 39.94 2.70 37.24 6.07 %
Under Armour, Inc. UA 17.50 17.80 1.30 16.50 6.06 %
Ionis Pharmaceuticals Inc IONS 55.50 55.75 3.40 52.35 6.02 %
Uber Technologies Inc UBER 32.00 32.04 1.85 30.19 6.00 %
Encana Corp (USA) ECA 4.00 4.08 0.30 3.78 5.96 %
Direxion Energy Bull 3X Shares ERX 13.50 13.79 1.05 12.74 5.97 %
Mattel Inc MAT 11.00 11.23 0.85 10.38 5.97 %
Yelp Inc YELP 32.50 32.92 2.25 30.67 5.97 %
Mylan NV MYL 18.00 18.32 1.33 16.99 5.94 %
Shake Shack Inc SHAK 92.50 92.83 5.50 87.33 5.92 %
Chewy Inc CHWY 27.00 27.05 1.55 25.50 5.90 %
Bed Bath & Beyond Inc. BBBY 12.50 12.53 0.72 11.81 5.84 %
Urban Outfitters, Inc. URBN 27.50 27.68 1.70 25.98 5.85 %
First Majestic Silver Corp. AG 10.00 10.25 0.80 9.45 5.82 %
PTC Therapeutics, Inc. PTCT 36.00 36.27 2.25 34.02 5.82 %
Crispr Therapeutics AG CRSP 37.50 37.90 2.45 35.45 5.78 %
Apache Corporation APA 22.00 22.44 1.64 20.80 5.77 %
Twitter Inc TWTR 38.50 38.98 2.57 36.41 5.74 %
Cyberark Software Ltd CYBR 99.00 99.17 5.50 93.67 5.69 %
3D Systems Corporation DDD 8.00 8.28 0.71 7.57 5.68 %
ArcelorMittal SA (ADR) MT 14.50 14.58 0.86 13.72 5.69 %
Cronos Group Inc. CRON 8.00 8.31 0.74 7.57 5.66 %
United States Natural Gas Fund, LP UNG 20.00 20.08 1.15 18.93 5.65 %
Bausch Health Companies Inc BHC 22.50 22.55 1.25 21.30 5.63 %
Plug Power Inc PLUG 3.00 3.03 0.19 2.84 5.63 %
Alexion Pharmaceuticals, Inc. ALXN 98.00 98.39 5.60 92.79 5.61 %
Zoom Video Communications Inc ZM 66.00 66.11 3.60 62.51 5.59 %
Devon Energy Corp DVN 19.50 19.80 1.33 18.47 5.58 %
Synaptics, Incorporated SYNA 40.50 40.71 2.35 38.36 5.58 %
Arista Networks Inc ANET 237.50 239.32 14.30 225.02 5.55 %
Cirrus Logic, Inc. CRUS 56.00 56.06 3.00 53.06 5.54 %
Direxion Daily Small Cap Bear 3X Shares TZA 45.50 45.56 2.45 43.11 5.54 %
SeaWorld Entertainment Inc SEAS 27.50 27.86 1.80 26.06 5.53 %
Tripadvisor Inc TRIP 37.00 37.41 2.35 35.06 5.53 %
Beyond Meat Inc BYND 110.00 110.07 5.75 104.32 5.44 %
Freeport-McMoRan Inc FCX 9.50 9.57 0.56 9.01 5.44 %
Puma Biotechnology Inc PBYI 6.00 6.49 0.80 5.69 5.45 %
Gap Inc GPS 16.50 16.88 1.23 15.65 5.43 %
NVIDIA Corporation NVDA 190.00 190.42 10.10 180.32 5.37 %
First Solar, Inc. FSLR 55.00 55.21 2.98 52.23 5.30 %
Western Digital Corp WDC 58.00 58.13 3.05 55.08 5.30 %
Activision Blizzard, Inc. ATVI 54.50 54.53 2.76 51.77 5.27 %
National-Oilwell Varco, Inc. NOV 20.00 20.11 1.11 19.00 5.26 %
Take-Two Interactive Software Inc TTWO 122.00 122.73 6.80 115.93 5.24 %
NetApp Inc. NTAP 53.00 53.48 3.10 50.38 5.20 %
American Eagle Outfitters AEO 15.00 15.12 0.85 14.27 5.12 %
FireEye Inc FEYE 15.00 15.24 0.97 14.27 5.12 %
Mosaic Co MOS 19.50 19.55 1.00 18.55 5.12 %
Herbalife Nutrition Ltd HLF 39.50 39.52 1.93 37.59 5.08 %
Baidu Inc (ADR) BIDU 103.00 103.74 5.70 98.04 5.06 %
Nutanix Inc NTNX 26.00 26.15 1.40 24.75 5.05 %
ProShares UltraPro QQQ TQQQ 63.50 64.00 3.55 60.45 5.05 %
AMC Entertainment Holdings Inc AMC 9.00 9.37 0.80 8.57 5.02 %
Abercrombie & Fitch Co. ANF 15.50 15.92 1.16 14.76 5.01 %
Papa John's Int'l, Inc. PZZA 54.50 54.52 2.60 51.92 4.97 %
Alcoa Corp AA 21.50 21.54 1.05 20.48 4.95 %
Spotify Technology SA SPOT 115.00 115.28 5.70 109.58 4.95 %
Xilinx, Inc. XLNX 94.00 94.35 4.75 89.60 4.91 %
Ralph Lauren Corp RL 94.50 94.99 4.90 90.09 4.90 %
Vipshop Holdings Ltd - ADR VIPS 9.00 9.43 0.85 8.58 4.90 %
Cloudera Inc CLDR 8.50 8.66 0.55 8.11 4.81 %
Ctrip.Com International Ltd (ADR) CTRP 29.00 29.37 1.70 27.67 4.81 %
JD.Com Inc(ADR) JD 29.50 29.94 1.78 28.16 4.76 %
L Brands Inc LB 16.00 16.32 1.05 15.27 4.75 %
Marathon Petroleum Corp MPC 65.00 65.16 3.10 62.06 4.74 %
Alliance Data Systems Corporation ADS 123.00 123.56 6.10 117.46 4.72 %
Cleveland-Cliffs Inc CLF 6.50 6.91 0.70 6.21 4.67 %
Seagate Technology PLC STX 54.50 54.95 2.88 52.07 4.67 %
Childrens Place Inc PLCE 76.50 76.60 3.50 73.10 4.65 %
Wynn Resorts, Limited WYNN 113.00 113.52 5.55 107.97 4.66 %
Rent-A-Center Inc RCII 26.00 26.35 1.50 24.85 4.63 %
Nordstrom, Inc. JWN 34.50 34.60 1.62 32.98 4.61 %
ProShares Trust UPRO 55.50 55.52 2.45 53.06 4.59 %
Yandex NV YNDX 29.50 29.76 1.55 28.21 4.58 %
Dropbox Inc DBX 18.00 18.41 1.20 17.21 4.56 %
Arena Pharmaceuticals, Inc. ARNA 48.50 48.81 2.42 46.39 4.55 %
Chipotle Mexican Grill, Inc. CMG 840.00 841.41 37.80 803.61 4.53 %
Goodyear Tire & Rubber Co GT 15.00 15.15 0.80 14.35 4.53 %
Hess Corp. HES 64.50 64.95 3.25 61.70 4.54 %
Perrigo Company PLC PRGO 53.50 53.88 2.70 51.18 4.53 %
RH RH 180.00 180.88 8.70 172.18 4.54 %
Pioneer Natural Resources PXD 123.00 123.38 5.70 117.68 4.52 %
Atlassian Corporation PLC TEAM 116.00 116.88 5.90 110.98 4.52 %
Illumina, Inc. ILMN 307.50 309.60 15.30 294.30 4.49 %
Ambarella Inc AMBA 53.50 53.66 2.45 51.21 4.47 %
DISH Network Corp DISH 34.50 34.78 1.75 33.03 4.45 %
Harley-Davidson Inc HOG 36.50 36.58 1.63 34.95 4.43 %
Navistar International Corp NAV 29.00 29.32 1.55 27.77 4.43 %
Micron Technology, Inc. MU 43.00 43.47 2.28 41.19 4.39 %
Netflix Inc NFLX 275.00 275.28 11.85 263.43 4.39 %
Monster Beverage Corp MNST 56.00 56.05 2.40 53.65 4.38 %
Splunk Inc SPLK 110.00 110.98 5.60 105.38 4.38 %
NetEase Inc (ADR) NTES 285.00 286.04 12.90 273.14 4.34 %
Olin Corporation OLN 18.00 18.20 0.95 17.25 4.35 %
Rite Aid Corporation RAD 8.50 8.91 0.76 8.15 4.35 %
EOG Resources Inc EOG 64.00 64.49 3.15 61.34 4.34 %
Lam Research Corporation LRCX 232.50 233.61 10.75 222.86 4.33 %
Market Vectors Oil Services ETF OIH 11.00 11.11 0.56 10.54 4.31 %
Microchip Technology Inc. MCHP 94.50 95.00 4.40 90.60 4.30 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 14.50 14.53 0.62 13.91 4.24 %
Akamai Technologies, Inc. AKAM 91.50 91.52 3.70 87.82 4.19 %
Flex Ltd FLEX 9.50 9.95 0.83 9.12 4.17 %
Halliburton Company HAL 18.00 18.47 1.19 17.28 4.17 %
Infinera Corp. INFN 5.00 5.50 0.70 4.80 4.17 %
Marathon Oil Corporation MRO 11.00 11.29 0.73 10.56 4.17 %
Skyworks Solutions Inc SWKS 87.50 87.80 3.80 84.00 4.17 %
W W Grainger Inc GWW 310.00 310.08 12.40 297.68 4.14 %
American Airlines Group Inc AAL 28.00 28.24 1.34 26.90 4.09 %
Regeneron Pharmaceuticals Inc REGN 300.00 300.20 12.00 288.20 4.09 %
CF Industries Holdings, Inc. CF 47.50 47.77 2.12 45.65 4.05 %
Facebook Inc FB 185.00 185.86 8.05 177.81 4.04 %
NXP Semiconductors NV NXPI 108.00 109.00 5.20 103.80 4.05 %
Electronic Arts Inc. EA 95.00 95.12 3.80 91.32 4.03 %
Liberty Global Inc LBTYK 24.00 24.37 1.30 23.07 4.03 %
Occidental Petroleum Corporation OXY 40.00 40.45 2.00 38.45 4.03 %
Teck Resources Ltd (USA) TECK 16.00 16.49 1.11 15.38 4.03 %
TD Ameritrade Holding Corp. AMTD 36.50 36.79 1.70 35.09 4.02 %
United Rentals, Inc. URI 128.00 128.66 5.60 123.06 4.01 %
LyondellBasell Industries NV LYB 86.00 86.10 3.40 82.70 3.99 %
QUALCOMM, Inc. QCOM 77.50 77.68 3.15 74.53 3.98 %
Liberty Global PLC LBTYA 25.50 25.78 1.25 24.53 3.95 %
Signet Jewelers Ltd. SIG 15.00 15.28 0.85 14.43 3.95 %
Workday Inc WDAY 152.50 154.50 7.80 146.70 3.95 %
Market Vectors Junior Gold Miners ETF GDXJ 37.00 37.20 1.60 35.60 3.93 %
Schlumberger Limited. SLB 32.00 32.32 1.53 30.79 3.93 %
YPF SA (ADR) YPF 9.00 9.11 0.45 8.66 3.93 %
Edwards Lifesciences Corp EW 225.00 227.46 10.90 216.56 3.90 %
F5 Networks, Inc. FFIV 137.00 137.65 5.80 131.85 3.91 %
McKesson Corporation MCK 150.00 152.25 7.90 144.35 3.91 %
DuPont de Nemours Inc DD 65.50 65.53 2.48 63.05 3.89 %
Boeing Co BA 342.50 344.03 14.25 329.78 3.86 %
Biogen Inc BIIB 220.00 220.05 8.20 211.85 3.85 %
E*TRADE Financial Corp ETFC 40.50 40.86 1.85 39.01 3.82 %
HollyFrontier Corp HFC 54.50 54.80 2.30 52.50 3.81 %
Fox Corp FOXA 32.00 32.19 1.35 30.84 3.78 %
Royal Caribbean Cruises Ltd RCL 111.00 111.15 4.20 106.95 3.79 %
GameStop Corp. GME 5.50 5.94 0.64 5.30 3.77 %
Hasbro, Inc. HAS 121.00 121.91 5.30 116.61 3.76 %
Luckin Coffee Inc - ADR LK 19.00 19.11 0.80 18.31 3.77 %
Sony Corp (ADR) SNE 59.00 59.21 2.35 56.86 3.76 %
Vale SA (ADR) VALE 11.00 11.16 0.56 10.60 3.77 %
Viacom, Inc. VIAB 22.00 22.05 0.85 21.20 3.77 %
BlackBerry Ltd BB 5.00 5.09 0.27 4.82 3.73 %
Kraft Heinz Co KHC 27.50 27.61 1.10 26.51 3.73 %
Whirlpool Corporation WHR 160.00 161.04 6.80 154.24 3.73 %
Barrick Gold Corp (USA) GOLD 17.00 17.19 0.80 16.39 3.72 %
Dow Inc DOW 47.50 47.96 2.15 45.81 3.69 %
Kinross Gold Corporation (USA) KGC 4.50 4.67 0.33 4.34 3.69 %
Stanley Black & Decker, Inc. SWK 149.00 149.90 6.20 143.70 3.69 %
Marvell Technology Group Ltd. MRVL 23.50 23.67 1.00 22.67 3.66 %
Expedia Group Inc EXPE 136.00 136.01 4.80 131.21 3.65 %
Target Corporation TGT 112.00 112.80 4.75 108.05 3.66 %
CBS Corporation CBS 36.50 36.75 1.53 35.22 3.63 %
Five Below Inc FIVE 133.00 133.63 5.30 128.33 3.64 %
Sprint Corp S 6.00 6.41 0.62 5.79 3.63 %
Juniper Networks, Inc. JNPR 23.50 23.90 1.22 22.68 3.62 %
Cardinal Health Inc CAH 51.50 51.61 1.90 49.71 3.60 %
General Motors Company GM 36.00 36.16 1.41 34.75 3.60 %
Adobe Inc ADBE 265.00 265.45 9.60 255.85 3.58 %
American Outdoor Brands Corp AOBC 6.50 6.83 0.55 6.28 3.59 %
Booking Holdings Inc BKNG 2,012.50 2,014.29 71.30 1,942.99 3.58 %
MGM Resorts International MGM 27.50 27.85 1.30 26.55 3.58 %
Davita Inc DVA 58.50 58.69 2.20 56.49 3.56 %
Direxion Daily Financial Bull 3X Shares FAS 77.50 77.88 3.05 74.83 3.57 %
Applied Materials, Inc. AMAT 51.00 51.68 2.42 49.26 3.53 %
Las Vegas Sands Corp. LVS 57.00 57.43 2.38 55.05 3.54 %
Caterpillar Inc. CAT 130.00 130.67 5.10 125.57 3.53 %
Corning Incorporated GLW 29.00 29.32 1.29 28.03 3.46 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 20.00 20.49 1.16 19.33 3.47 %
APHRIA INC APHA 4.50 4.75 0.40 4.35 3.45 %
Amazon.com, Inc. AMZN 1,757.50 1,757.67 58.55 1,699.12 3.44 %
Anthem Inc ANTM 247.50 249.41 10.15 239.26 3.44 %
Dave & Buster's Entertainment Inc PLAY 40.00 40.32 1.65 38.67 3.44 %
salesforce.com, inc. CRM 144.00 144.08 4.85 139.23 3.43 %
Cheniere Energy, Inc. LNG 62.50 62.51 2.08 60.43 3.43 %
Nucor Corporation NUE 51.50 51.67 1.87 49.80 3.41 %
Wheaton Precious Metals Corp WPM 26.00 26.44 1.30 25.14 3.42 %
VanEck Vectors Gold Miners ETF GDX 27.00 27.13 1.02 26.11 3.41 %
Paypal Holdings Inc PYPL 101.00 101.23 3.55 97.68 3.40 %
Molson Coors Brewing Co TAP 56.50 56.99 2.35 54.64 3.40 %
Tyson Foods, Inc. TSN 82.00 82.40 3.10 79.30 3.40 %
Cognizant Technology Solutions Corp CTSH 60.50 60.62 2.10 58.52 3.38 %
D. R. Horton Inc DHI 53.50 53.97 2.22 51.75 3.38 %
United States Oil Fund LP (ETF) USO 11.00 11.23 0.59 10.64 3.38 %
Best Buy Co Inc BBY 70.50 70.54 2.33 68.21 3.36 %
Tiffany & Co. TIF 88.00 88.49 3.35 85.14 3.36 %
Analog Devices, Inc. ADI 109.00 109.47 4.00 105.47 3.35 %
Vertex Pharmaceuticals Incorporated VRTX 175.00 176.23 6.90 169.33 3.35 %
Direxion Daily Financial Bear 3X Shares FAZ 34.00 34.07 1.16 32.91 3.31 %
VF Corp VFC 92.00 92.48 3.40 89.08 3.28 %
Walgreens Boots Alliance Inc WBA 55.00 55.28 2.03 53.25 3.29 %
Ciena Corporation CIEN 38.00 38.44 1.64 36.80 3.26 %
PulteGroup, Inc. PHM 38.00 38.31 1.51 36.80 3.26 %
Ulta Beauty Inc ULTA 237.50 239.88 9.90 229.98 3.27 %
Cigna Corp CI 165.00 166.96 7.15 159.81 3.25 %
HCA Healthcare Inc HCA 123.00 123.64 4.50 119.14 3.24 %
Ferrari NV RACE 155.00 155.85 5.70 150.15 3.23 %
Cisco Systems, Inc. CSCO 46.50 46.68 1.63 45.05 3.22 %
S&P Global Inc SPGI 250.00 250.41 8.20 242.21 3.22 %
ProShares Short VIX Short-Term Futures ETF SVXY 55.50 55.89 2.12 53.77 3.22 %
Valero Energy Corporation VLO 91.00 91.06 2.89 88.17 3.20 %
Southwest Airlines Co LUV 53.00 53.46 2.10 51.36 3.19 %
Centurylink Inc CTL 12.00 12.43 0.80 11.63 3.18 %
Intel Corporation INTC 51.00 51.34 1.91 49.44 3.17 %
Dicks Sporting Goods Inc DKS 39.50 39.80 1.50 38.30 3.13 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.41 1.68 40.73 3.12 %
United Parcel Service, Inc. UPS 117.00 117.31 3.85 113.46 3.12 %
Equifax Inc. EFX 144.00 144.66 5.00 139.66 3.11 %
Humana Inc HUM 287.50 289.13 10.30 278.83 3.11 %
Alphabet Inc GOOGL 1,242.50 1,244.08 38.90 1,205.18 3.10 %
Northrop Grumman Corporation NOC 347.50 349.56 12.50 337.06 3.10 %
Nokia Oyj (ADR) NOK 5.00 5.20 0.35 4.85 3.09 %
AmerisourceBergen Corp. ABC 89.00 89.64 3.30 86.34 3.08 %
UltraShort Lehman 20+ Trsy ProShares TBT 25.50 25.51 0.77 24.74 3.07 %
Toll Brothers Inc TOL 40.50 40.59 1.30 39.29 3.08 %
Cummins Inc. CMI 170.00 170.24 5.30 164.94 3.07 %
Charter Communications Inc CHTR 440.00 440.06 13.10 426.96 3.05 %
Capital One Financial Corp. COF 89.50 89.81 2.96 86.85 3.05 %
Palo Alto Networks Inc PANW 212.50 212.61 6.40 206.21 3.05 %
YY Inc (ADR) YY 57.50 57.70 1.90 55.80 3.05 %
Intuit Inc. INTU 260.00 262.34 10.00 252.34 3.04 %
Broadcom Inc AVGO 285.00 286.74 10.10 276.64 3.02 %
Fiat Chrysler Automobiles NV FCAU 13.00 13.22 0.60 12.62 3.01 %
International Paper Co IP 42.00 42.26 1.49 40.77 3.02 %
Apollo Global Management Inc APO 39.50 39.95 1.60 38.35 3.00 %
CVS Health Corp CVS 66.00 66.17 2.09 64.08 3.00 %
eBay Inc EBAY 38.50 38.82 1.44 37.38 3.00 %
Jabil Inc JBL 36.00 36.20 1.25 34.95 3.00 %
Market Vectors Semiconductor ETF SMH 122.00 122.09 3.65 118.44 3.01 %
Mastercard Inc MA 270.00 270.72 8.55 262.17 2.99 %
NRG Energy Inc NRG 40.00 40.14 1.30 38.84 2.99 %
Zoetis Inc ZTS 128.00 128.08 3.80 124.28 2.99 %
Autodesk, Inc. ADSK 139.00 139.64 4.65 134.99 2.97 %
Bristol-Myers Squibb Co BMY 53.00 53.02 1.55 51.47 2.97 %
Microsoft Corporation MSFT 137.00 137.34 4.30 133.04 2.98 %
Marriott International Inc MAR 121.00 121.02 3.50 117.52 2.96 %
Sherwin-Williams Co SHW 560.00 560.96 17.10 543.86 2.97 %
Vodafone Group Plc (ADR) VOD 20.50 20.61 0.70 19.91 2.96 %
VMware, Inc. VMW 150.00 152.10 6.40 145.70 2.95 %
SPDR S&P Biotech (ETF) XBI 78.50 78.66 2.40 76.26 2.94 %
Burlington Stores Inc BURL 200.00 202.32 8.00 194.32 2.92 %
3M Co MMM 162.50 163.14 5.25 157.89 2.92 %
Newmont Goldcorp Corp NEM 38.00 38.43 1.51 36.92 2.93 %
T. Rowe Price Group Inc TROW 109.00 109.40 3.50 105.90 2.93 %
Discover Financial Services DFS 78.50 78.93 2.65 76.28 2.91 %
General Electric Company GE 8.50 8.96 0.70 8.26 2.91 %
Lululemon Athletica inc. LULU 205.00 207.00 7.80 199.20 2.91 %
ProShares Ultra S&P500 (ETF) SSO 129.00 129.11 3.75 125.36 2.90 %
Google Inc. GOOG 1,245.00 1,245.49 35.50 1,209.99 2.89 %
Texas Instruments Incorporated TXN 129.00 129.42 4.05 125.37 2.90 %
Lowe's Companies, Inc. LOW 112.00 112.81 3.95 108.86 2.88 %
United Airlines Holdings Inc UAL 90.00 90.09 2.62 87.47 2.89 %
Cabot Oil & Gas Corporation COG 17.50 17.96 0.95 17.01 2.88 %
Illinois Tool Works Inc. ITW 157.50 158.30 5.20 153.10 2.87 %
KKR & Co Inc KKR 27.00 27.45 1.20 26.25 2.88 %
AbbVie Inc ABBV 76.00 76.46 2.57 73.89 2.86 %
Archer Daniels Midland Co ADM 39.50 39.64 1.24 38.40 2.86 %
Cboe Global Markets Inc CBOE 116.00 116.67 3.90 112.77 2.86 %
Cameco Corp (USA) CCJ 9.00 9.20 0.45 8.75 2.86 %
Domino's Pizza, Inc. DPZ 255.00 255.92 8.00 247.92 2.86 %
Norfolk Southern Corp. NSC 180.00 181.91 6.90 175.01 2.85 %
T-Mobile Us Inc TMUS 81.50 81.60 2.36 79.24 2.85 %
Altria Group Inc MO 44.00 44.31 1.52 42.79 2.82 %
Suncor Energy Inc. (USA) SU 30.00 30.14 0.96 29.18 2.81 %
AT&T Inc. T 38.00 38.45 1.49 36.96 2.81 %
AstraZeneca plc (ADR) AZN 43.50 43.87 1.55 42.32 2.79 %
Becton Dickinson and Co BDX 257.50 258.52 8.00 250.52 2.79 %
ConocoPhillips COP 53.00 53.99 2.43 51.56 2.79 %
FedEx Corporation FDX 149.00 149.89 4.95 144.94 2.80 %
Garmin Ltd. GRMN 87.00 87.48 2.84 84.64 2.79 %
Nutrien Ltd. NTR 48.50 48.98 1.80 47.18 2.80 %
Cal-Maine Foods Inc CALM 40.00 40.17 1.25 38.92 2.77 %
Gilead Sciences, Inc. GILD 64.50 64.91 2.14 62.77 2.76 %
Intuitive Surgical, Inc. ISRG 565.00 566.82 17.00 549.82 2.76 %
Starbucks Corporation SBUX 85.50 86.00 2.79 83.21 2.75 %
Caesars Entertainment Corp CZR 12.00 12.04 0.36 11.68 2.74 %
Citrix Systems, Inc. CTXS 101.00 101.52 3.20 98.32 2.73 %
Arconic Inc ARNC 26.50 27.00 1.20 25.80 2.71 %
Comcast Corporation CMCSA 45.50 45.57 1.27 44.30 2.71 %
American International Group Inc AIG 53.00 53.97 2.35 51.62 2.67 %
Blackstone Group Inc BX 48.00 48.39 1.64 46.75 2.67 %
Hershey Co HSY 152.50 153.07 4.55 148.52 2.68 %
Walt Disney Co DIS 130.00 130.92 4.30 126.62 2.67 %
CarMax, Inc KMX 93.50 94.28 3.20 91.08 2.66 %
Metlife Inc MET 46.00 46.09 1.28 44.81 2.66 %
Philip Morris International Inc. PM 80.50 80.58 2.14 78.44 2.63 %
Kimberly Clark Corp KMB 137.00 137.21 3.70 133.51 2.61 %
Campbell Soup Company CPB 47.50 47.55 1.25 46.30 2.59 %
CSX Corporation CSX 68.50 68.66 1.89 66.77 2.59 %
Charles Schwab Corp SCHW 39.50 39.95 1.45 38.50 2.60 %
Medtronic PLC MDT 108.00 108.12 2.83 105.29 2.57 %
Procter & Gamble Co PG 117.00 117.46 3.40 114.06 2.58 %
ProShares UltraShort S&P500 (ETF) SDS 29.00 29.24 0.97 28.27 2.58 %
Walmart Inc WMT 119.00 119.15 3.15 116.00 2.59 %
AutoZone, Inc. AZO 1,107.50 1,109.12 29.40 1,079.72 2.57 %
CME Group Inc CME 212.50 213.09 5.90 207.19 2.56 %
Deere & Company DE 172.50 173.88 5.70 168.18 2.57 %
Zynga Inc ZNGA 6.00 6.23 0.38 5.85 2.56 %
UnitedHealth Group Inc UNH 245.00 245.59 6.60 238.99 2.51 %
Lockheed Martin Corporation LMT 370.00 372.47 11.50 360.97 2.50 %
Oracle Corporation ORCL 54.50 54.54 1.37 53.17 2.50 %
Visa Inc V 175.00 175.68 4.95 170.73 2.50 %
Phillips 66 PSX 107.00 107.21 2.80 104.41 2.48 %
SYSCO Corporation SYY 79.00 79.14 2.05 77.09 2.47 %
Weyerhaeuser Co WY 28.00 28.28 0.95 27.33 2.45 %
Anheuser Busch Inbev NV (ADR) BUD 93.00 93.03 2.24 90.79 2.43 %
Carnival Corp CCL 42.50 42.79 1.30 41.49 2.43 %
Citigroup Inc C 69.50 69.73 1.87 67.86 2.42 %
General Dynamics Corporation GD 172.50 174.42 6.00 168.42 2.42 %
Automatic Data Processing ADP 162.50 163.49 4.80 158.69 2.40 %
Eaton Corporation PLC ETN 82.50 82.56 2.00 80.56 2.41 %
KeyCorp KEY 17.50 17.78 0.69 17.09 2.40 %
Union Pacific Corporation UNP 160.00 161.40 5.15 156.25 2.40 %
Home Depot Inc HD 237.50 237.92 5.95 231.97 2.38 %
Johnson & Johnson JNJ 127.00 127.74 3.70 124.04 2.39 %
Baxter International Inc BAX 87.50 87.99 2.52 85.47 2.38 %
Merck & Co., Inc. MRK 84.50 84.68 2.14 82.54 2.37 %
Nike Inc NKE 96.00 96.08 2.31 93.77 2.38 %
Apple Inc. AAPL 235.00 236.28 6.70 229.58 2.36 %
Williams Companies Inc WMB 22.50 22.91 0.93 21.98 2.37 %
Bank of America Corp BAC 30.00 30.36 1.05 29.31 2.35 %
Ecolab Inc. ECL 192.50 193.78 5.70 188.08 2.35 %
Goldman Sachs Group Inc GS 205.00 206.49 6.20 200.29 2.35 %
Kansas City Southern KSU 145.00 145.27 3.60 141.67 2.35 %
Morgan Stanley MS 43.50 43.66 1.16 42.50 2.35 %
Colgate-Palmolive Company CL 68.00 68.02 1.57 66.45 2.33 %
Emerson Electric Co. EMR 68.00 68.65 2.20 66.45 2.33 %
Eli Lilly And Co LLY 108.00 108.63 3.10 105.53 2.34 %
PNC Financial Services Group Inc PNC 143.00 143.53 3.80 139.73 2.34 %
HSBC Holdings plc (ADR) HSBC 38.50 38.73 1.10 37.63 2.31 %
Abbott Laboratories ABT 82.50 82.79 2.14 80.65 2.29 %
Raytheon Company RTN 197.50 199.80 6.70 193.10 2.28 %
Amgen, Inc. AMGN 202.50 202.62 4.60 198.02 2.26 %
Clorox Co CLX 149.00 149.70 4.00 145.70 2.26 %
Symantec Corporation SYMC 23.00 23.01 0.52 22.49 2.27 %
American Tower Corp AMT 227.50 229.09 6.50 222.59 2.21 %
iShares NASDAQ Biotechnology Index (ETF) IBB 102.00 102.31 2.50 99.81 2.19 %
iShares Russell 2000 Index (ETF) IWM 152.50 152.63 3.41 149.22 2.20 %
U.S. Bancorp USB 55.00 55.05 1.23 53.82 2.19 %
Hewlett Packard Enterprise Co HPE 15.00 15.35 0.67 14.68 2.18 %
Yum! Brands, Inc. YUM 112.00 112.40 2.79 109.61 2.18 %
American Express Company AXP 116.00 116.75 3.20 113.55 2.16 %
Dollar Tree, Inc. DLTR 116.00 116.97 3.40 113.57 2.14 %
JPMorgan Chase & Co. JPM 120.00 120.58 3.10 117.48 2.15 %
Livevol Forward Russell 2000 Index RUT 1,535.00 1,535.34 32.50 1,502.84 2.14 %
Hartford Financial Services Group Inc HIG 58.50 58.99 1.70 57.29 2.11 %
Johnson Controls International PLC JCI 41.00 41.84 1.69 40.15 2.12 %
Verizon Communications Inc. VZ 61.00 61.06 1.33 59.73 2.13 %
United Technologies Corporation UTX 136.00 136.79 3.60 133.19 2.11 %
Exxon Mobil Corporation XOM 67.50 67.62 1.51 66.11 2.10 %
Costco Wholesale Corporation COST 302.50 302.71 6.40 296.31 2.09 %
iShares Dow Jones US Home Const. (ETF) ITB 45.00 45.28 1.20 44.08 2.09 %
iShares MSCI South Korea Index Fund(ETF) EWY 57.50 57.60 1.27 56.33 2.08 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 191.00 191.68 4.58 187.10 2.08 %
Tractor Supply Company TSCO 93.00 93.30 2.20 91.10 2.09 %
iShares MSCI India ETF INDA 34.00 34.01 0.70 33.31 2.07 %
Synchrony Financial SYF 34.00 34.31 1.00 33.31 2.07 %
Bank of New York Mellon Corp BK 45.00 45.34 1.24 44.10 2.04 %
Chesapeake Energy Corporation CHK 1.00 1.29 0.31 0.98 2.04 %
Deutsche Bank AG (USA) DB 7.50 7.93 0.58 7.35 2.04 %
PPG Industries, Inc. PPG 124.00 124.21 2.70 121.51 2.05 %
BlackRock, Inc. BLK 442.50 445.00 11.30 433.70 2.03 %
Honeywell International Inc. HON 165.00 165.54 3.80 161.74 2.02 %
Hormel Foods Corp HRL 40.50 40.80 1.10 39.70 2.02 %
Southern Co SO 61.00 61.14 1.35 59.79 2.02 %
Energy Select Sector SPDR (ETF) XLE 57.00 57.03 1.16 55.87 2.02 %
AFLAC Incorporated AFL 52.50 52.69 1.22 51.47 2.00 %
Chevron Corporation CVX 114.00 114.78 3.00 111.78 1.99 %
ONEOK, Inc. OKE 69.00 69.21 1.55 67.66 1.98 %
Mcdonald's Corp MCD 207.50 208.46 4.95 203.51 1.96 %
Financial Select Sector SPDR Fund XLF 28.00 28.10 0.64 27.46 1.97 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 41.25 1.03 40.22 1.94 %
Dollar General Corp. DG 162.50 164.53 5.10 159.43 1.93 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.33 1.16 43.17 1.92 %
HP Inc HPQ 16.50 16.85 0.66 16.19 1.91 %
Constellation Brands, Inc. STZ 195.00 197.02 5.70 191.32 1.92 %
SPDR S&P Retail (ETF) XRT 42.50 42.72 1.02 41.70 1.92 %
Kroger Co KR 23.50 23.94 0.88 23.06 1.91 %
Delta Air Lines, Inc. DAL 53.00 53.82 1.80 52.02 1.88 %
Genuine Parts Company GPC 101.00 101.30 2.15 99.15 1.87 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.50 27.73 0.72 27.01 1.81 %
WisdomTree Japan Total Dividend DXJ 51.50 51.54 0.95 50.59 1.80 %
International Business Machines Corp. IBM 134.00 134.05 2.41 131.64 1.79 %
Mondelez International Inc MDLZ 54.00 54.50 1.45 53.05 1.79 %
Accenture Plc ACN 185.00 186.98 5.20 181.78 1.77 %
Berkshire Hathaway Inc. class B B 207.50 208.72 4.85 203.87 1.78 %
SPDR S&P MidCap 400 ETF MDY 352.50 352.65 6.30 346.35 1.78 %
PepsiCo, Inc. PEP 136.00 136.25 2.61 133.64 1.77 %
SPDR S&P 500 ETF Trust SPY 297.50 297.98 5.56 292.42 1.74 %
Pfizer Inc. PFE 36.00 36.46 1.07 35.39 1.72 %
iShares Silver Trust (ETF) SLV 16.00 16.41 0.68 15.73 1.72 %
Wells Fargo & Co WFC 49.50 49.98 1.32 48.66 1.73 %
Global X FTSE Greece 20 ETF GREK 9.50 9.69 0.35 9.34 1.71 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.12 0.50 22.62 1.68 %
SPDR S&P Metals and Mining (ETF) XME 25.50 25.89 0.81 25.08 1.67 %
SPDR Dow Jones Industrial Average ETF DIA 267.50 267.64 4.50 263.14 1.66 %
MSCI Emerging Markets Index Option MXEF 1,020.00 1,024.02 20.60 1,003.42 1.65 %
Royal Dutch Shell plc (ADR) A 57.50 57.72 1.15 56.57 1.64 %
Energy Transfer LP ET 12.50 12.75 0.45 12.30 1.63 %
Market Vectors Russia ETF RSX 23.00 23.02 0.39 22.63 1.63 %
Standard & Poors 500 Index SPX 2,985.00 2,986.20 49.10 2,937.10 1.63 %
Technology Select Sector SPDR Fund XLK 80.50 80.90 1.69 79.21 1.63 %
WisdomTree India Earnings EPI 24.00 24.17 0.55 23.62 1.61 %
SPDR Gold Trust (ETF) GLD 140.00 140.47 2.66 137.81 1.59 %
S&P 100 Index RTH OEX 1,320.00 1,321.61 22.30 1,299.31 1.59 %
Kinder Morgan Inc KMI 20.00 20.02 0.33 19.69 1.57 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 139.50 139.59 2.23 137.36 1.56 %
S&P 500 Mini-SPX Options Index XSP 298.00 298.62 5.20 293.42 1.56 %
BP plc (ADR) BP 37.00 37.50 1.06 36.44 1.54 %
Avon Products, Inc. AVP 4.00 4.19 0.25 3.94 1.52 %
S&P 100 Index (European Style) XEO 1,320.00 1,321.61 21.30 1,300.31 1.51 %
Consolidated Edison, Inc. ED 91.00 91.47 1.80 89.67 1.48 %
iShares MSCI Germany Index Fund (ETF) EWG 28.00 28.09 0.50 27.59 1.47 %
MSCI EAFE Index Option MXEA 1,920.00 1,920.09 27.30 1,892.79 1.44 %
Consumer Discretionary SPDR (ETF) XLY 122.00 122.17 1.91 120.26 1.45 %
SPDR EURO STOXX 50 ETF FEZ 38.50 38.85 0.89 37.96 1.42 %
iShares S&P 500 Index (ETF) IVV 297.50 299.64 6.30 293.34 1.42 %
Plains All American Pipeline, L.P. PAA 19.00 19.43 0.70 18.73 1.41 %
iShares US Real Estate ETF IYR 94.50 94.66 1.45 93.20 1.39 %
iShares MSCI EAFE Index Fund (ETF) EFA 66.00 66.28 1.16 65.12 1.35 %
Enterprise Products Partners L.P. EPD 27.50 27.59 0.45 27.14 1.33 %
GlaxoSmithKline plc (ADR) GSK 42.00 42.53 1.05 41.48 1.25 %
Coca-Cola Co KO 54.00 54.78 1.42 53.36 1.20 %
Yamana Gold Inc. (USA) AUY 3.00 3.38 0.41 2.96 1.18 %
iShares MSCI Japan ETF EWJ 57.00 57.38 1.03 56.34 1.16 %
iShares MSCI United Kingdom Index (ETF) EWU 31.50 31.99 0.85 31.14 1.16 %
Health Care SPDR (ETF) XLV 91.50 91.77 1.32 90.45 1.16 %
Vanguard Emerging Markets Stock Index Fd VWO 41.00 41.39 0.85 40.54 1.13 %
Utilities SPDR (ETF) XLU 63.50 63.82 0.98 62.84 1.05 %
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.