In the Money Covered Calls for 11/29/2019 - 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
PG&E Corporation PCG 7.50 7.76 1.30 6.46 16.10 %
Amarin Corporation plc (ADR) AMRN 16.00 16.12 2.15 13.97 14.53 %
Nio Inc - ADR NIO 1.50 1.52 0.21 1.31 14.50 %
Whiting Petroleum Corp WLL 6.50 6.56 0.87 5.69 14.24 %
SAGE Therapeutics Inc SAGE 140.00 140.10 16.30 123.80 13.09 %
Southwestern Energy Company SWN 2.00 2.01 0.24 1.77 12.99 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 59.50 59.98 7.30 52.68 12.95 %
Stamps.com Inc. STMP 75.50 75.58 8.10 67.48 11.89 %
Roku Inc ROKU 129.00 129.91 14.50 115.41 11.77 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 28.50 28.55 3.05 25.50 11.76 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 15.50 15.96 2.05 13.91 11.43 %
Nabors Industries Ltd. NBR 1.50 1.64 0.29 1.35 11.11 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 21.50 21.79 2.41 19.38 10.94 %
Snap Inc SNAP 13.50 13.52 1.32 12.20 10.66 %
Overstock.com Inc OSTK 10.50 10.81 1.30 9.51 10.41 %
SunPower Corporation SPWR 9.50 9.55 0.94 8.61 10.34 %
Wayfair Inc W 109.00 109.20 10.00 99.20 9.88 %
Zillow Group, Inc. Class C Z 32.00 32.04 2.90 29.14 9.81 %
Fossil Group Inc FOSL 11.00 11.07 1.05 10.02 9.78 %
Transocean LTD RIG 4.50 4.55 0.45 4.10 9.76 %
Range Resources Corp. RRC 3.50 3.69 0.50 3.19 9.72 %
Weight Watchers International, Inc. WW 35.00 35.23 3.30 31.93 9.63 %
Tilray Inc TLRY 21.00 21.37 2.20 19.17 9.55 %
Fitbit Inc FIT 3.50 3.85 0.65 3.20 9.38 %
Sarepta Therapeutics Inc SRPT 85.50 85.71 7.45 78.26 9.25 %
Endo International PLC ENDP 4.50 4.87 0.75 4.12 9.22 %
Fluor Corporation (NEW) FLR 19.00 19.06 1.65 17.41 9.13 %
iRobot Corporation IRBT 57.50 57.66 4.90 52.76 8.98 %
Direxion Daily Brazil Bull 3X Shares BRZU 27.50 27.60 2.30 25.30 8.70 %
Scientific Games Corp SGMS 22.50 22.65 1.95 20.70 8.70 %
Applied Optoelectronics Inc AAOI 10.50 10.86 1.19 9.67 8.58 %
Pinterest Inc PINS 25.00 25.33 2.30 23.03 8.57 %
Dillard's, Inc. DDS 65.50 65.99 5.60 60.39 8.46 %
Lumber Liquidators Holdings Inc LL 9.50 9.56 0.80 8.76 8.45 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 21.00 21.24 1.87 19.37 8.41 %
Cronos Group Inc. CRON 8.00 8.31 0.93 7.38 8.38 %
Slack Technologies Inc WORK 21.50 21.81 1.95 19.86 8.28 %
Mallinckrodt PLC MNK 2.50 2.66 0.35 2.31 8.23 %
Trade Desk Inc TTD 192.50 194.85 16.80 178.05 8.12 %
Direxion Daily Gold Miners Bear 3X Shares DUST 7.50 7.69 0.75 6.94 8.10 %
Immunomedics, Inc. IMMU 15.00 15.44 1.55 13.89 7.99 %
Carvana Co CVNA 73.50 73.87 5.80 68.07 7.98 %
GrubHub Inc GRUB 55.50 55.70 4.30 51.40 7.98 %
Yeti Holdings Inc YETI 32.00 32.45 2.80 29.65 7.93 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 22.50 22.85 2.00 20.85 7.91 %
Capri Holdings Ltd CPRI 31.00 31.03 2.30 28.73 7.90 %
IQIYI Inc IQ 16.00 16.08 1.25 14.83 7.89 %
LYFT Inc LYFT 40.50 40.74 3.20 37.54 7.88 %
Twilio Inc TWLO 106.00 106.31 8.05 98.26 7.88 %
Community Health Systems CYH 4.00 4.16 0.45 3.71 7.82 %
ProShares UltraShort DJUBS Crude Oil SCO 16.00 16.39 1.55 14.84 7.82 %
Tenet Healthcare Corp THC 23.50 23.80 2.00 21.80 7.80 %
Intercept Pharmaceuticals Inc ICPT 65.00 65.03 4.70 60.33 7.74 %
Canada Goose Holdings inc. GOOS 39.50 39.80 3.10 36.70 7.63 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 33.00 33.46 2.80 30.66 7.63 %
Editas Medicine Inc EDIT 19.50 19.72 1.60 18.12 7.62 %
Foot Locker, Inc. FL 44.00 44.39 3.50 40.89 7.61 %
Abercrombie & Fitch Co. ANF 15.50 15.92 1.51 14.41 7.56 %
Canadian Solar Inc. CSIQ 18.00 18.10 1.35 16.75 7.46 %
HUYA Inc - ADR HUYA 21.00 21.49 1.95 19.54 7.47 %
Etsy Inc ETSY 57.50 57.61 4.10 53.51 7.46 %
Tandem Diabetes Care Inc TNDM 63.50 63.59 4.50 59.09 7.46 %
Shopify Inc (US) SHOP 312.50 314.14 23.20 290.94 7.41 %
GoPro Inc GPRO 3.50 3.60 0.34 3.26 7.36 %
Universal Display Corporation OLED 170.00 171.97 13.60 158.37 7.34 %
Momo Inc (ADR) MOMO 33.00 33.06 2.30 30.76 7.28 %
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 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 7.00 7.50 0.97 6.53 7.20 %
Continental Resources, Inc. CLR 27.50 27.57 1.90 25.67 7.13 %
Macy's Inc M 15.00 15.12 1.11 14.01 7.07 %
Zscaler Inc ZS 42.50 42.80 3.10 39.70 7.05 %
Crowdstrike Holdings Inc CRWD 46.50 46.95 3.50 43.45 7.02 %
Nutanix Inc NTNX 26.00 26.15 1.85 24.30 7.00 %
Coty Inc COTY 10.00 10.11 0.76 9.35 6.95 %
Amicus Therapeutics, Inc. FOLD 8.00 8.13 0.65 7.48 6.95 %
Mongodb Inc MDB 116.00 116.87 8.40 108.47 6.94 %
Bed Bath & Beyond Inc. BBBY 12.50 12.53 0.84 11.69 6.93 %
Cree, Inc. CREE 44.00 44.36 3.20 41.16 6.90 %
L Brands Inc LB 16.00 16.32 1.35 14.97 6.84 %
Skechers USA Inc SKX 37.00 37.18 2.55 34.63 6.84 %
EXACT Sciences Corporation EXAS 96.00 96.46 6.60 89.86 6.83 %
Direxion Energy Bull 3X Shares ERX 13.50 13.79 1.15 12.64 6.80 %
Okta Inc OKTA 98.00 98.56 6.80 91.76 6.80 %
Tata Motors Limited (ADR) TTM 9.50 9.60 0.70 8.90 6.74 %
ProShares VIX Short-Term Futures ETF VIXY 17.00 17.48 1.55 15.93 6.72 %
United States Steel Corporation X 10.50 10.71 0.87 9.84 6.71 %
Urban Outfitters, Inc. URBN 27.50 27.68 1.90 25.78 6.67 %
Advanced Micro Devices, Inc. AMD 30.50 30.97 2.37 28.60 6.64 %
Tesla Inc TSLA 255.00 256.99 17.80 239.19 6.61 %
United States Natural Gas Fund, LP UNG 20.00 20.08 1.32 18.76 6.61 %
Nektar Therapeutics NKTR 17.00 17.30 1.35 15.95 6.58 %
Hertz Global Holdings Inc HTZ 13.50 13.72 1.05 12.67 6.55 %
Stratasys Ltd SSYS 20.50 20.54 1.30 19.24 6.55 %
Under Armour Inc UAA 19.50 19.68 1.38 18.30 6.56 %
Lumentum Holdings Inc LITE 54.50 54.86 3.70 51.16 6.53 %
Uber Technologies Inc UBER 32.00 32.04 2.00 30.04 6.52 %
PTC Therapeutics, Inc. PTCT 36.00 36.27 2.45 33.82 6.45 %
Stitch Fix Inc SFIX 23.00 23.21 1.60 21.61 6.43 %
Tapestry Inc TPR 25.50 25.56 1.60 23.96 6.43 %
ServiceNow Inc NOW 242.50 242.90 15.00 227.90 6.41 %
First Majestic Silver Corp. AG 10.00 10.25 0.85 9.40 6.38 %
Align Technology, Inc. ALGN 212.50 213.96 14.20 199.76 6.38 %
Chesapeake Energy Corporation CHK 1.00 1.29 0.35 0.94 6.38 %
Mylan NV MYL 18.00 18.32 1.40 16.92 6.38 %
Puma Biotechnology Inc PBYI 6.00 6.49 0.85 5.64 6.38 %
Plug Power Inc PLUG 3.00 3.03 0.21 2.82 6.38 %
ACADIA Pharmaceuticals Inc. ACAD 39.50 39.94 2.80 37.14 6.35 %
Square Inc SQ 60.00 60.46 4.05 56.41 6.36 %
Weibo Corp (ADR) WB 47.50 47.56 2.90 44.66 6.36 %
Kohl's Corporation KSS 50.50 50.59 3.10 47.49 6.34 %
Canopy Growth Corporation CGC 20.00 20.21 1.40 18.81 6.33 %
Chewy Inc CHWY 27.00 27.05 1.65 25.40 6.32 %
Concho Resources Inc CXO 62.00 62.43 4.10 58.33 6.29 %
Direxion Small Cap Bull 3X Shares TNA 56.50 56.61 3.45 53.16 6.28 %
ProShares UltraPro QQQ TQQQ 63.50 64.00 4.25 59.75 6.28 %
YY Inc (ADR) YY 57.50 57.70 3.60 54.10 6.28 %
Cyberark Software Ltd CYBR 99.00 99.17 6.00 93.17 6.26 %
Crispr Therapeutics AG CRSP 37.50 37.90 2.60 35.30 6.23 %
Twitter Inc TWTR 38.50 38.98 2.74 36.24 6.24 %
Apache Corporation APA 22.00 22.44 1.72 20.72 6.18 %
Western Digital Corp WDC 58.00 58.13 3.50 54.63 6.17 %
Yelp Inc YELP 32.50 32.92 2.31 30.61 6.17 %
Shake Shack Inc SHAK 92.50 92.83 5.70 87.13 6.16 %
3D Systems Corporation DDD 8.00 8.28 0.74 7.54 6.10 %
Devon Energy Corp DVN 19.50 19.80 1.42 18.38 6.09 %
Alexion Pharmaceuticals, Inc. ALXN 98.00 98.39 6.00 92.39 6.07 %
Under Armour, Inc. UA 17.50 17.80 1.30 16.50 6.06 %
Cleveland-Cliffs Inc CLF 6.50 6.91 0.78 6.13 6.04 %
Gap Inc GPS 16.50 16.88 1.31 15.57 5.97 %
Mattel Inc MAT 11.00 11.23 0.85 10.38 5.97 %
Encana Corp (USA) ECA 4.00 4.08 0.30 3.78 5.96 %
Childrens Place Inc PLCE 76.50 76.60 4.40 72.20 5.96 %
ArcelorMittal SA (ADR) MT 14.50 14.58 0.89 13.69 5.92 %
Akorn, Inc. AKRX 4.50 4.60 0.35 4.25 5.88 %
Bausch Health Companies Inc BHC 22.50 22.55 1.30 21.25 5.88 %
Synaptics, Incorporated SYNA 40.50 40.71 2.45 38.26 5.85 %
Direxion Daily Small Cap Bear 3X Shares TZA 45.50 45.56 2.56 43.00 5.81 %
Freeport-McMoRan Inc FCX 9.50 9.57 0.59 8.98 5.79 %
First Solar, Inc. FSLR 55.00 55.21 3.20 52.01 5.75 %
Mosaic Co MOS 19.50 19.55 1.11 18.44 5.75 %
Alcoa Corp AA 21.50 21.54 1.20 20.34 5.73 %
NVIDIA Corporation NVDA 190.00 190.42 10.65 179.77 5.69 %
AMC Entertainment Holdings Inc AMC 9.00 9.37 0.85 8.52 5.63 %
Herbalife Nutrition Ltd HLF 39.50 39.52 2.10 37.42 5.56 %
Activision Blizzard, Inc. ATVI 54.50 54.53 2.89 51.64 5.54 %
Beyond Meat Inc BYND 110.00 110.07 5.85 104.22 5.55 %
Nordstrom, Inc. JWN 34.50 34.60 1.91 32.69 5.54 %
National-Oilwell Varco, Inc. NOV 20.00 20.11 1.16 18.95 5.54 %
Opko Health Inc. OPK 2.00 2.10 0.20 1.90 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 %
Autodesk, Inc. ADSK 139.00 139.64 7.90 131.74 5.51 %
NetApp Inc. NTAP 53.00 53.48 3.25 50.23 5.51 %
Take-Two Interactive Software Inc TTWO 122.00 122.73 7.10 115.63 5.51 %
American Eagle Outfitters AEO 15.00 15.12 0.90 14.22 5.49 %
Arista Networks Inc ANET 237.50 239.32 14.10 225.22 5.45 %
Cirrus Logic, Inc. CRUS 56.00 56.06 2.95 53.11 5.44 %
Signet Jewelers Ltd. SIG 15.00 15.28 1.05 14.23 5.41 %
Baidu Inc (ADR) BIDU 103.00 103.74 6.00 97.74 5.38 %
Ctrip.Com International Ltd (ADR) CTRP 29.00 29.37 1.85 27.52 5.38 %
FireEye Inc FEYE 15.00 15.24 1.00 14.24 5.34 %
Goodyear Tire & Rubber Co GT 15.00 15.15 0.90 14.25 5.26 %
Best Buy Co Inc BBY 70.50 70.54 3.55 66.99 5.24 %
DISH Network Corp DISH 34.50 34.78 2.00 32.78 5.25 %
Ralph Lauren Corp RL 94.50 94.99 5.20 89.79 5.25 %
Spotify Technology SA SPOT 115.00 115.28 6.00 109.28 5.23 %
ProShares Trust UPRO 55.50 55.52 2.75 52.77 5.18 %
Papa John's Int'l, Inc. PZZA 54.50 54.52 2.70 51.82 5.17 %
Wynn Resorts, Limited WYNN 113.00 113.52 6.05 107.47 5.15 %
Xilinx, Inc. XLNX 94.00 94.35 4.95 89.40 5.15 %
Gulfport Energy Corporation GPOR 2.50 2.63 0.25 2.38 5.04 %
Navistar International Corp NAV 29.00 29.32 1.70 27.62 5.00 %
Ambarella Inc AMBA 53.50 53.66 2.70 50.96 4.98 %
Vipshop Holdings Ltd - ADR VIPS 9.00 9.43 0.85 8.58 4.90 %
Hess Corp. HES 64.50 64.95 3.45 61.50 4.88 %
Pioneer Natural Resources PXD 123.00 123.38 6.10 117.28 4.88 %
Splunk Inc SPLK 110.00 110.98 6.10 104.88 4.88 %
Dropbox Inc DBX 18.00 18.41 1.25 17.16 4.86 %
Harley-Davidson Inc HOG 36.50 36.58 1.77 34.81 4.85 %
Illumina, Inc. ILMN 307.50 309.60 16.30 293.30 4.84 %
Perrigo Company PLC PRGO 53.50 53.88 2.85 51.03 4.84 %
Rent-A-Center Inc RCII 26.00 26.35 1.55 24.80 4.84 %
Alliance Data Systems Corporation ADS 123.00 123.56 6.20 117.36 4.81 %
Cloudera Inc CLDR 8.50 8.66 0.55 8.11 4.81 %
Seagate Technology PLC STX 54.50 54.95 2.94 52.01 4.79 %
Yandex NV YNDX 29.50 29.76 1.60 28.16 4.76 %
Arena Pharmaceuticals, Inc. ARNA 48.50 48.81 2.50 46.31 4.73 %
RH RH 180.00 180.88 9.00 171.88 4.72 %
Chipotle Mexican Grill, Inc. CMG 840.00 841.41 39.20 802.21 4.71 %
Halliburton Company HAL 18.00 18.47 1.28 17.19 4.71 %
Atlassian Corporation PLC TEAM 116.00 116.88 6.10 110.78 4.71 %
EOG Resources Inc EOG 64.00 64.49 3.35 61.14 4.68 %
JD.Com Inc(ADR) JD 29.50 29.94 1.76 28.18 4.68 %
Micron Technology, Inc. MU 43.00 43.47 2.39 41.08 4.67 %
APHRIA INC APHA 4.50 4.75 0.45 4.30 4.65 %
Cardinal Health Inc CAH 51.50 51.61 2.40 49.21 4.65 %
Marathon Petroleum Corp MPC 65.00 65.16 3.05 62.11 4.65 %
Olin Corporation OLN 18.00 18.20 1.00 17.20 4.65 %
Biogen Inc BIIB 220.00 220.05 9.80 210.25 4.64 %
Netflix Inc NFLX 275.00 275.28 12.45 262.83 4.63 %
Lam Research Corporation LRCX 232.50 233.61 11.35 222.26 4.61 %
Market Vectors Oil Services ETF OIH 11.00 11.11 0.59 10.52 4.61 %
Monster Beverage Corp MNST 56.00 56.05 2.50 53.55 4.58 %
Marathon Oil Corporation MRO 11.00 11.29 0.77 10.52 4.56 %
Microchip Technology Inc. MCHP 94.50 95.00 4.60 90.40 4.54 %
NetEase Inc (ADR) NTES 285.00 286.04 13.40 272.64 4.53 %
Kraft Heinz Co KHC 27.50 27.61 1.30 26.31 4.52 %
YPF SA (ADR) YPF 9.00 9.11 0.50 8.61 4.53 %
NXP Semiconductors NV NXPI 108.00 109.00 5.65 103.35 4.50 %
Akamai Technologies, Inc. AKAM 91.50 91.52 3.95 87.57 4.49 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 14.50 14.53 0.65 13.88 4.47 %
Regeneron Pharmaceuticals Inc REGN 300.00 300.20 12.90 287.30 4.42 %
American Airlines Group Inc AAL 28.00 28.24 1.42 26.82 4.40 %
Kinross Gold Corporation (USA) KGC 4.50 4.67 0.36 4.31 4.41 %
Dave & Buster's Entertainment Inc PLAY 40.00 40.32 2.00 38.32 4.38 %
Electronic Arts Inc. EA 95.00 95.12 4.10 91.02 4.37 %
Teck Resources Ltd (USA) TECK 16.00 16.49 1.16 15.33 4.37 %
W W Grainger Inc GWW 310.00 310.08 13.00 297.08 4.35 %
Rite Aid Corporation RAD 8.50 8.91 0.76 8.15 4.35 %
United Rentals, Inc. URI 128.00 128.66 6.00 122.66 4.35 %
Occidental Petroleum Corporation OXY 40.00 40.45 2.11 38.34 4.33 %
TD Ameritrade Holding Corp. AMTD 36.50 36.79 1.80 34.99 4.32 %
Skyworks Solutions Inc SWKS 87.50 87.80 3.90 83.90 4.29 %
Direxion Daily Financial Bear 3X Shares FAZ 34.00 34.07 1.46 32.61 4.26 %
Liberty Global Inc LBTYK 24.00 24.37 1.35 23.02 4.26 %
Palo Alto Networks Inc PANW 212.50 212.61 8.80 203.81 4.26 %
CF Industries Holdings, Inc. CF 47.50 47.77 2.20 45.57 4.24 %
LyondellBasell Industries NV LYB 86.00 86.10 3.60 82.50 4.24 %
Schlumberger Limited. SLB 32.00 32.32 1.62 30.70 4.23 %
Facebook Inc FB 185.00 185.86 8.35 177.51 4.22 %
Davita Inc DVA 58.50 58.69 2.55 56.14 4.20 %
Edwards Lifesciences Corp EW 225.00 227.46 11.50 215.96 4.19 %
BlackBerry Ltd BB 5.00 5.09 0.29 4.80 4.17 %
Flex Ltd FLEX 9.50 9.95 0.83 9.12 4.17 %
Infinera Corp. INFN 5.00 5.50 0.70 4.80 4.17 %
Liberty Global PLC LBTYA 25.50 25.78 1.30 24.48 4.17 %
salesforce.com, inc. CRM 144.00 144.08 5.80 138.28 4.14 %
Ionis Pharmaceuticals Inc IONS 55.50 55.75 2.45 53.30 4.13 %
HollyFrontier Corp HFC 54.50 54.80 2.45 52.35 4.11 %
E*TRADE Financial Corp ETFC 40.50 40.86 1.95 38.91 4.09 %
Workday Inc WDAY 152.50 154.50 8.00 146.50 4.10 %
Vale SA (ADR) VALE 11.00 11.16 0.59 10.57 4.07 %
Direxion Daily Financial Bull 3X Shares FAS 77.50 77.88 3.40 74.48 4.05 %
Luckin Coffee Inc - ADR LK 19.00 19.11 0.85 18.26 4.05 %
Barrick Gold Corp (USA) GOLD 17.00 17.19 0.85 16.34 4.04 %
Royal Caribbean Cruises Ltd RCL 111.00 111.15 4.45 106.70 4.03 %
Tractor Supply Company TSCO 93.00 93.30 3.90 89.40 4.03 %
DuPont de Nemours Inc DD 65.50 65.53 2.55 62.98 4.00 %
McKesson Corporation MCK 150.00 152.25 8.00 144.25 3.99 %
Sprint Corp S 6.00 6.41 0.64 5.77 3.99 %
Market Vectors Junior Gold Miners ETF GDXJ 37.00 37.20 1.61 35.59 3.96 %
F5 Networks, Inc. FFIV 137.00 137.65 5.85 131.80 3.95 %
Fox Corp FOXA 32.00 32.19 1.40 30.79 3.95 %
Sony Corp (ADR) SNE 59.00 59.21 2.45 56.76 3.95 %
Dow Inc DOW 47.50 47.96 2.25 45.71 3.92 %
CBS Corporation CBS 36.50 36.75 1.62 35.13 3.90 %
Whirlpool Corporation WHR 160.00 161.04 7.05 153.99 3.90 %
Paypal Holdings Inc PYPL 101.00 101.23 4.00 97.23 3.88 %
VMware, Inc. VMW 150.00 152.10 7.70 144.40 3.88 %
Hasbro, Inc. HAS 121.00 121.91 5.40 116.51 3.85 %
MGM Resorts International MGM 27.50 27.85 1.37 26.48 3.85 %
General Motors Company GM 36.00 36.16 1.49 34.67 3.84 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 20.00 20.49 1.23 19.26 3.84 %
AmerisourceBergen Corp. ABC 89.00 89.64 3.90 85.74 3.80 %
Adobe Inc ADBE 265.00 265.45 10.15 255.30 3.80 %
Expedia Group Inc EXPE 136.00 136.01 5.00 131.01 3.81 %
Boeing Co BA 340.00 344.03 16.45 327.58 3.79 %
Target Corporation TGT 112.00 112.80 4.90 107.90 3.80 %
Burlington Stores Inc BURL 200.00 202.32 9.60 192.72 3.78 %
Las Vegas Sands Corp. LVS 57.00 57.43 2.51 54.92 3.79 %
QUALCOMM, Inc. QCOM 77.50 77.68 3.00 74.68 3.78 %
Viacom, Inc. VIAB 22.00 22.05 0.85 21.20 3.77 %
Stanley Black & Decker, Inc. SWK 149.00 149.90 6.30 143.60 3.76 %
Nucor Corporation NUE 51.50 51.67 2.03 49.64 3.75 %
Caterpillar Inc. CAT 130.00 130.67 5.35 125.32 3.73 %
ProShares Short VIX Short-Term Futures ETF SVXY 55.50 55.89 2.39 53.50 3.74 %
Applied Materials, Inc. AMAT 51.00 51.68 2.51 49.17 3.72 %
Booking Holdings Inc BKNG 2,012.50 2,014.29 74.00 1,940.29 3.72 %
VanEck Vectors Gold Miners ETF GDX 27.00 27.13 1.09 26.04 3.69 %
Tyson Foods, Inc. TSN 82.00 82.40 3.30 79.10 3.67 %
United States Oil Fund LP (ETF) USO 11.00 11.23 0.62 10.61 3.68 %
Zoom Video Communications Inc ZM 66.00 66.11 2.45 63.66 3.68 %
Cheniere Energy, Inc. LNG 62.50 62.51 2.22 60.29 3.67 %
Amazon.com, Inc. AMZN 1,757.50 1,757.67 62.00 1,695.67 3.65 %
Cognizant Technology Solutions Corp CTSH 60.50 60.62 2.25 58.37 3.65 %
Vertex Pharmaceuticals Incorporated VRTX 175.00 176.23 7.40 168.83 3.65 %
Ulta Beauty Inc ULTA 237.50 239.88 10.70 229.18 3.63 %
Wheaton Precious Metals Corp WPM 26.00 26.44 1.35 25.09 3.63 %
Marvell Technology Group Ltd. MRVL 23.50 23.67 0.99 22.68 3.62 %
American Outdoor Brands Corp AOBC 6.50 6.83 0.55 6.28 3.59 %
Anthem Inc ANTM 247.50 249.41 10.45 238.96 3.57 %
Intuit Inc. INTU 260.00 262.34 11.30 251.04 3.57 %
Juniper Networks, Inc. JNPR 23.50 23.90 1.21 22.69 3.57 %
Valero Energy Corporation VLO 91.00 91.06 3.20 87.86 3.57 %
Cigna Corp CI 165.00 166.96 7.60 159.36 3.54 %
Cisco Systems, Inc. CSCO 46.50 46.68 1.77 44.91 3.54 %
D. R. Horton Inc DHI 53.50 53.97 2.30 51.67 3.54 %
Dicks Sporting Goods Inc DKS 39.50 39.80 1.65 38.15 3.54 %
Corning Incorporated GLW 29.00 29.32 1.31 28.01 3.53 %
PulteGroup, Inc. PHM 38.00 38.31 1.61 36.70 3.54 %
Tiffany & Co. TIF 88.00 88.49 3.50 84.99 3.54 %
Humana Inc HUM 287.50 289.13 11.40 277.73 3.52 %
Ferrari NV RACE 155.00 155.85 6.10 149.75 3.51 %
Charter Communications Inc CHTR 440.00 440.06 14.90 425.16 3.49 %
Molson Coors Brewing Co TAP 56.50 56.99 2.40 54.59 3.50 %
Ciena Corporation CIEN 38.00 38.44 1.72 36.72 3.49 %
HP Inc HPQ 16.50 16.85 0.90 15.95 3.45 %
iShares MSCI Brazil Index (ETF) EWZ 42.00 42.41 1.80 40.61 3.42 %
Fiat Chrysler Automobiles NV FCAU 13.00 13.22 0.65 12.57 3.42 %
HCA Healthcare Inc HCA 123.00 123.64 4.70 118.94 3.41 %
Marriott International Inc MAR 121.00 121.02 4.00 117.02 3.40 %
ProShares Ultra S&P500 (ETF) SSO 129.00 129.11 4.35 124.76 3.40 %
UltraShort Lehman 20+ Trsy ProShares TBT 25.50 25.51 0.85 24.66 3.41 %
VF Corp VFC 92.00 92.48 3.50 88.98 3.39 %
Deere & Company DE 172.50 173.88 7.00 166.88 3.37 %
Intel Corporation INTC 51.00 51.34 2.00 49.34 3.35 %
Northrop Grumman Corporation NOC 347.50 349.56 13.30 336.26 3.34 %
Toll Brothers Inc TOL 40.50 40.59 1.40 39.19 3.34 %
Cummins Inc. CMI 170.00 170.24 5.70 164.54 3.32 %
Jabil Inc JBL 36.00 36.20 1.35 34.85 3.30 %
Southwest Airlines Co LUV 53.00 53.46 2.15 51.31 3.29 %
Broadcom Inc AVGO 285.00 286.74 10.80 275.94 3.28 %
Caesars Entertainment Corp CZR 12.00 12.04 0.42 11.62 3.27 %
Alphabet Inc GOOGL 1,242.50 1,244.08 40.90 1,203.18 3.27 %
Analog Devices, Inc. ADI 109.00 109.47 3.90 105.57 3.25 %
Equifax Inc. EFX 144.00 144.66 5.20 139.46 3.26 %
Lowe's Companies, Inc. LOW 112.00 112.81 4.35 108.46 3.26 %
NRG Energy Inc NRG 40.00 40.14 1.40 38.74 3.25 %
S&P Global Inc SPGI 250.00 250.41 8.30 242.11 3.26 %
United Parcel Service, Inc. UPS 117.00 117.31 4.00 113.31 3.26 %
Five Below Inc FIVE 133.00 133.63 4.80 128.83 3.24 %
Capital One Financial Corp. COF 89.50 89.81 3.10 86.71 3.22 %
Garmin Ltd. GRMN 87.00 87.48 3.20 84.28 3.23 %
Lululemon Athletica inc. LULU 205.00 207.00 8.40 198.60 3.22 %
Mastercard Inc MA 270.00 270.72 9.15 261.57 3.22 %
Newmont Goldcorp Corp NEM 38.00 38.43 1.61 36.82 3.20 %
Walgreens Boots Alliance Inc WBA 55.00 55.28 1.99 53.29 3.21 %
Cabot Oil & Gas Corporation COG 17.50 17.96 1.00 16.96 3.18 %
Hormel Foods Corp HRL 40.50 40.80 1.55 39.25 3.18 %
SPDR S&P Biotech (ETF) XBI 78.50 78.66 2.59 76.07 3.19 %
CVS Health Corp CVS 66.00 66.17 2.20 63.97 3.17 %
Sherwin-Williams Co SHW 560.00 560.96 18.20 542.76 3.18 %
Market Vectors Semiconductor ETF SMH 122.00 122.09 3.85 118.24 3.18 %
Bristol-Myers Squibb Co BMY 53.00 53.02 1.64 51.38 3.15 %
ConocoPhillips COP 53.00 53.99 2.61 51.38 3.15 %
Domino's Pizza, Inc. DPZ 255.00 255.92 8.70 247.22 3.15 %
General Electric Company GE 8.50 8.96 0.72 8.24 3.16 %
Zoetis Inc ZTS 128.00 128.08 4.00 124.08 3.16 %
Apollo Global Management Inc APO 39.50 39.95 1.65 38.30 3.13 %
Google Inc. GOOG 1,245.00 1,245.49 38.40 1,207.09 3.14 %
T. Rowe Price Group Inc TROW 109.00 109.40 3.70 105.70 3.12 %
United Airlines Holdings Inc UAL 90.00 90.09 2.82 87.27 3.13 %
Arconic Inc ARNC 26.50 27.00 1.30 25.70 3.11 %
International Paper Co IP 42.00 42.26 1.53 40.73 3.12 %
eBay Inc EBAY 38.50 38.82 1.48 37.34 3.11 %
3M Co MMM 162.50 163.14 5.55 157.59 3.12 %
Illinois Tool Works Inc. ITW 157.50 158.30 5.50 152.80 3.08 %
KKR & Co Inc KKR 27.00 27.45 1.25 26.20 3.07 %
Microsoft Corporation MSFT 137.00 137.34 4.40 132.94 3.05 %
Texas Instruments Incorporated TXN 129.00 129.42 4.25 125.17 3.06 %
Apple Inc. AAPL 235.00 236.28 8.20 228.08 3.03 %
Becton Dickinson and Co BDX 257.50 258.52 8.60 249.92 3.03 %
Cal-Maine Foods Inc CALM 40.00 40.17 1.35 38.82 3.04 %
Campbell Soup Company CPB 47.50 47.55 1.45 46.10 3.04 %
Discover Financial Services DFS 78.50 78.93 2.75 76.18 3.05 %
T-Mobile Us Inc TMUS 81.50 81.60 2.51 79.09 3.05 %
AbbVie Inc ABBV 76.00 76.46 2.69 73.77 3.02 %
Altria Group Inc MO 44.00 44.31 1.61 42.70 3.03 %
Nutrien Ltd. NTR 48.50 48.98 1.90 47.08 3.02 %
Vodafone Group Plc (ADR) VOD 20.50 20.61 0.71 19.90 3.02 %
Archer Daniels Midland Co ADM 39.50 39.64 1.29 38.35 3.00 %
Anheuser Busch Inbev NV (ADR) BUD 93.00 93.03 2.74 90.29 3.00 %
AT&T Inc. T 38.00 38.45 1.54 36.91 2.95 %
AstraZeneca plc (ADR) AZN 43.50 43.87 1.60 42.27 2.91 %
Blackstone Group Inc BX 48.00 48.39 1.75 46.64 2.92 %
Comcast Corporation CMCSA 45.50 45.57 1.36 44.21 2.92 %
Starbucks Corporation SBUX 85.50 86.00 2.93 83.07 2.93 %
Norfolk Southern Corp. NSC 180.00 181.91 7.00 174.91 2.91 %
Zynga Inc ZNGA 6.00 6.23 0.40 5.83 2.92 %
CarMax, Inc KMX 93.50 94.28 3.40 90.88 2.88 %
American International Group Inc AIG 53.00 53.97 2.45 51.52 2.87 %
Automatic Data Processing ADP 162.50 163.49 5.50 157.99 2.85 %
Cboe Global Markets Inc CBOE 116.00 116.67 3.90 112.77 2.86 %
Gilead Sciences, Inc. GILD 64.50 64.91 2.21 62.70 2.87 %
Charles Schwab Corp SCHW 39.50 39.95 1.55 38.40 2.86 %
Kimberly Clark Corp KMB 137.00 137.21 4.00 133.21 2.85 %
Citrix Systems, Inc. CTXS 101.00 101.52 3.30 98.22 2.83 %
ProShares UltraShort S&P500 (ETF) SDS 29.00 29.24 1.04 28.20 2.84 %
CSX Corporation CSX 68.50 68.66 2.03 66.63 2.81 %
Metlife Inc MET 46.00 46.09 1.35 44.74 2.82 %
Eaton Corporation PLC ETN 82.50 82.56 2.30 80.26 2.79 %
Intuitive Surgical, Inc. ISRG 565.00 566.82 17.10 549.72 2.78 %
Kansas City Southern KSU 145.00 145.27 4.20 141.07 2.79 %
Philip Morris International Inc. PM 80.50 80.58 2.25 78.33 2.77 %
Symantec Corporation SYMC 23.00 23.01 0.63 22.38 2.77 %
AutoZone, Inc. AZO 1,107.50 1,109.12 31.30 1,077.82 2.75 %
Walt Disney Co DIS 130.00 130.92 4.40 126.52 2.75 %
Hershey Co HSY 152.50 153.07 4.65 148.42 2.75 %
Medtronic PLC MDT 108.00 108.12 3.00 105.12 2.74 %
Suncor Energy Inc. (USA) SU 30.00 30.14 0.94 29.20 2.74 %
Procter & Gamble Co PG 117.00 117.46 3.55 113.91 2.71 %
Visa Inc V 175.00 175.68 5.30 170.38 2.71 %
Oracle Corporation ORCL 54.50 54.54 1.47 53.07 2.69 %
Raytheon Company RTN 197.50 199.80 7.45 192.35 2.68 %
CME Group Inc CME 212.50 213.09 6.10 206.99 2.66 %
FedEx Corporation FDX 149.00 149.89 4.75 145.14 2.66 %
General Dynamics Corporation GD 172.50 174.42 6.40 168.02 2.67 %
Walmart Inc WMT 119.00 119.15 3.25 115.90 2.67 %
KeyCorp KEY 17.50 17.78 0.73 17.05 2.64 %
Lockheed Martin Corporation LMT 370.00 372.47 12.00 360.47 2.64 %
Weyerhaeuser Co WY 28.00 28.28 1.00 27.28 2.64 %
Morgan Stanley MS 43.50 43.66 1.27 42.39 2.62 %
Phillips 66 PSX 107.00 107.21 2.95 104.26 2.63 %
Citigroup Inc C 69.50 69.73 2.00 67.73 2.61 %
UnitedHealth Group Inc UNH 245.00 245.59 6.85 238.74 2.62 %
Bank of America Corp BAC 30.00 30.36 1.12 29.24 2.60 %
SYSCO Corporation SYY 79.00 79.14 2.15 76.99 2.60 %
Williams Companies Inc WMB 22.50 22.91 0.98 21.93 2.60 %
Ecolab Inc. ECL 192.50 193.78 6.10 187.68 2.57 %
Carnival Corp CCL 42.50 42.79 1.35 41.44 2.56 %
Colgate-Palmolive Company CL 68.00 68.02 1.70 66.32 2.53 %
Nike Inc NKE 96.00 96.08 2.46 93.62 2.54 %
PNC Financial Services Group Inc PNC 143.00 143.53 4.05 139.48 2.52 %
Union Pacific Corporation UNP 160.00 161.40 5.35 156.05 2.53 %
Dollar Tree, Inc. DLTR 116.00 116.97 3.80 113.17 2.50 %
Goldman Sachs Group Inc GS 205.00 206.49 6.50 199.99 2.51 %
Merck & Co., Inc. MRK 84.50 84.68 2.24 82.44 2.50 %
Eli Lilly And Co LLY 108.00 108.63 3.25 105.38 2.49 %
United Technologies Corporation UTX 136.00 136.79 4.10 132.69 2.49 %
Abbott Laboratories ABT 82.50 82.79 2.28 80.51 2.47 %
HSBC Holdings plc (ADR) HSBC 38.50 38.73 1.16 37.57 2.48 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.50 27.73 0.89 26.84 2.46 %
Deutsche Bank AG (USA) DB 7.50 7.93 0.61 7.32 2.46 %
American Tower Corp AMT 227.50 229.09 7.00 222.09 2.44 %
BlackRock, Inc. BLK 442.50 445.00 13.00 432.00 2.43 %
Johnson & Johnson JNJ 127.00 127.74 3.75 123.99 2.43 %
Emerson Electric Co. EMR 68.00 68.65 2.25 66.40 2.41 %
Hartford Financial Services Group Inc HIG 58.50 58.99 1.87 57.12 2.42 %
Baxter International Inc BAX 87.50 87.99 2.54 85.45 2.40 %
Clorox Co CLX 149.00 149.70 4.20 145.50 2.41 %
iShares NASDAQ Biotechnology Index (ETF) IBB 102.00 102.31 2.70 99.61 2.40 %
Hewlett Packard Enterprise Co HPE 15.00 15.35 0.70 14.65 2.39 %
iShares Russell 2000 Index (ETF) IWM 152.50 152.63 3.70 148.93 2.40 %
iShares MSCI India ETF INDA 34.00 34.01 0.80 33.21 2.38 %
PPG Industries, Inc. PPG 124.00 124.21 3.10 121.11 2.39 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 191.50 191.68 4.64 187.04 2.38 %
Amgen, Inc. AMGN 202.50 202.62 4.80 197.82 2.37 %
U.S. Bancorp USB 55.00 55.05 1.32 53.73 2.36 %
American Express Company AXP 116.00 116.75 3.40 113.35 2.34 %
iShares Dow Jones US Home Const. (ETF) ITB 45.00 45.28 1.30 43.98 2.32 %
JPMorgan Chase & Co. JPM 120.00 120.58 3.30 117.28 2.32 %
Kroger Co KR 23.50 23.94 0.97 22.97 2.31 %
Livevol Forward Russell 2000 Index RUT 1,535.00 1,535.34 35.00 1,500.34 2.31 %
Verizon Communications Inc. VZ 61.00 61.06 1.41 59.65 2.26 %
Bank of New York Mellon Corp BK 45.00 45.34 1.33 44.01 2.25 %
Costco Wholesale Corporation COST 302.50 302.71 6.85 295.86 2.24 %
Nokia Oyj (ADR) NOK 5.00 5.20 0.31 4.89 2.25 %
Mondelez International Inc MDLZ 54.00 54.50 1.68 52.82 2.23 %
iShares MSCI South Korea Index Fund(ETF) EWY 57.50 57.60 1.35 56.25 2.22 %
Johnson Controls International PLC JCI 41.00 41.84 1.73 40.11 2.22 %
Synchrony Financial SYF 34.00 34.31 1.05 33.26 2.22 %
Home Depot Inc HD 237.50 237.92 5.55 232.37 2.21 %
Yum! Brands, Inc. YUM 112.00 112.40 2.80 109.60 2.19 %
Honeywell International Inc. HON 165.00 165.54 4.05 161.49 2.17 %
Delta Air Lines, Inc. DAL 53.00 53.82 1.94 51.88 2.16 %
ONEOK, Inc. OKE 69.00 69.21 1.65 67.56 2.13 %
Constellation Brands, Inc. STZ 195.00 197.02 6.10 190.92 2.14 %
Chevron Corporation CVX 114.00 114.78 3.15 111.63 2.12 %
Southern Co SO 61.00 61.14 1.40 59.74 2.11 %
Financial Select Sector SPDR Fund XLF 28.00 28.10 0.68 27.42 2.12 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.00 44.33 1.23 43.10 2.09 %
Mcdonald's Corp MCD 207.50 208.46 5.20 203.26 2.09 %
Market Vectors Russia ETF RSX 23.00 23.02 0.49 22.53 2.09 %
Accenture Plc ACN 185.00 186.98 5.70 181.28 2.05 %
AFLAC Incorporated AFL 52.50 52.69 1.25 51.44 2.06 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 41.25 1.08 40.17 2.07 %
SPDR S&P Retail (ETF) XRT 42.50 42.72 1.08 41.64 2.07 %
AURORA CANNABIS INC. ACB 3.50 3.68 0.25 3.43 2.04 %
Energy Select Sector SPDR (ETF) XLE 57.00 57.03 1.16 55.87 2.02 %
SPDR S&P Metals and Mining (ETF) XME 25.50 25.89 0.89 25.00 2.00 %
Berkshire Hathaway Inc. class B B 207.50 208.72 5.25 203.47 1.98 %
Genuine Parts Company GPC 101.00 101.30 2.25 99.05 1.97 %
iShares Silver Trust (ETF) SLV 16.00 16.41 0.72 15.69 1.98 %
SPDR S&P MidCap 400 ETF MDY 352.50 352.65 6.90 345.75 1.95 %
International Business Machines Corp. IBM 134.00 134.05 2.57 131.48 1.92 %
WisdomTree Japan Total Dividend DXJ 51.50 51.54 1.00 50.54 1.90 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.12 0.55 22.57 1.91 %
SPDR S&P 500 ETF Trust SPY 297.50 297.98 6.03 291.95 1.90 %
Wells Fargo & Co WFC 49.50 49.98 1.39 48.59 1.87 %
New Age Beverages Corp NBEV 2.50 2.71 0.25 2.46 1.83 %
SPDR Dow Jones Industrial Average ETF DIA 267.50 267.64 4.90 262.74 1.81 %
Technology Select Sector SPDR Fund XLK 80.50 80.90 1.84 79.06 1.82 %
Pfizer Inc. PFE 36.00 36.46 1.10 35.36 1.81 %
Energy Transfer LP ET 12.50 12.75 0.47 12.28 1.79 %
Standard & Poors 500 Index SPX 2,985.00 2,986.20 52.70 2,933.50 1.76 %
SPDR Gold Trust (ETF) GLD 140.00 140.47 2.86 137.61 1.74 %
Kinder Morgan Inc KMI 20.00 20.02 0.36 19.66 1.73 %
S&P 100 Index RTH OEX 1,320.00 1,321.61 24.00 1,297.61 1.73 %
Royal Dutch Shell plc (ADR) A 57.50 57.72 1.20 56.52 1.73 %
Global X FTSE Greece 20 ETF GREK 9.50 9.69 0.35 9.34 1.71 %
Exxon Mobil Corporation XOM 67.50 67.62 1.26 66.36 1.72 %
S&P 500 Mini-SPX Options Index XSP 298.00 298.62 5.58 293.04 1.69 %
Dollar General Corp. DG 162.50 164.53 4.70 159.83 1.67 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 139.50 139.59 2.38 137.21 1.67 %
Consolidated Edison, Inc. ED 91.00 91.47 1.95 89.52 1.65 %
iShares MSCI Germany Index Fund (ETF) EWG 28.00 28.09 0.55 27.54 1.65 %
Vanguard Emerging Markets Stock Index Fd VWO 41.00 41.39 1.05 40.34 1.64 %
S&P 100 Index (European Style) XEO 1,320.00 1,321.61 22.90 1,298.71 1.64 %
SPDR S&P Homebuilders (ETF) XHB 45.00 45.44 1.17 44.27 1.65 %
PepsiCo, Inc. PEP 136.00 136.25 2.43 133.82 1.63 %
iShares MSCI Emerging Markets Indx (ETF) EEM 41.50 41.95 1.10 40.85 1.59 %
SPDR EURO STOXX 50 ETF FEZ 38.50 38.85 0.94 37.91 1.56 %
Consumer Discretionary SPDR (ETF) XLY 122.00 122.17 2.03 120.14 1.55 %
BP plc (ADR) BP 37.00 37.50 1.06 36.44 1.54 %
Yamana Gold Inc. (USA) AUY 3.00 3.38 0.42 2.96 1.52 %
Avon Products, Inc. AVP 4.00 4.19 0.25 3.94 1.52 %
Enterprise Products Partners L.P. EPD 27.50 27.59 0.50 27.09 1.51 %
Ford Motor Company F 9.00 9.30 0.43 8.87 1.51 %
iShares S&P 500 Index (ETF) IVV 297.50 299.64 6.60 293.04 1.52 %
iShares US Real Estate ETF IYR 94.50 94.66 1.56 93.09 1.51 %
iShares MSCI EAFE Index Fund (ETF) EFA 66.00 66.28 1.24 65.04 1.48 %
iShares MSCI United Kingdom Index (ETF) EWU 31.50 31.99 0.95 31.04 1.48 %
Centurylink Inc CTL 12.00 12.43 0.60 11.83 1.44 %
Plains All American Pipeline, L.P. PAA 19.00 19.43 0.70 18.73 1.41 %
GlaxoSmithKline plc (ADR) GSK 42.00 42.53 1.10 41.43 1.38 %
iShares MSCI Japan ETF EWJ 57.00 57.38 1.14 56.23 1.36 %
Coca-Cola Co KO 54.00 54.78 1.47 53.31 1.29 %
Utilities SPDR (ETF) XLU 63.50 63.82 1.04 62.78 1.15 %
Cameco Corp (USA) CCJ 9.00 9.20 0.30 8.90 1.12 %
Industrial Select Sector SPDR Fund XLI 76.50 76.92 1.24 75.68 1.08 %
Allergan plc AGN 172.50 173.56 2.85 170.71 1.05 %
Consumer Staples Select Sect. SPDR (ETF) XLP 60.50 60.73 0.86 59.87 1.05 %
AK Steel Holding Corporation AKS 2.00 2.46 0.48 1.98 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.