In the Money Covered Calls for 12/13/2019 - 26 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
SAGE Therapeutics Inc SAGE 146.00 146.32 18.10 128.22 13.87 %
PG&E Corporation PCG 7.00 7.41 1.11 6.30 11.11 %
Chesapeake Energy Corporation CHK 0.50 0.71 0.25 0.46 9.77 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 58.00 58.23 5.00 53.23 8.96 %
Signet Jewelers Ltd. SIG 16.50 16.97 1.75 15.22 8.41 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 16.00 16.10 1.32 14.78 8.25 %
Nutanix Inc NTNX 29.00 29.39 2.60 26.79 8.23 %
Amarin Corporation plc (ADR) AMRN 24.00 24.02 1.75 22.27 7.77 %
Endo International PLC ENDP 4.50 4.53 0.35 4.18 7.66 %
Slack Technologies Inc WORK 22.50 22.86 1.95 20.91 7.60 %
Luckin Coffee Inc - ADR LK 27.00 27.12 1.90 25.22 7.06 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 26.50 26.89 2.13 24.76 7.03 %
Abercrombie & Fitch Co. ANF 18.00 18.46 1.64 16.82 7.02 %
Zscaler Inc ZS 45.50 45.83 3.30 42.53 6.98 %
Whiting Petroleum Corp WLL 6.00 6.33 0.72 5.61 6.95 %
Nektar Therapeutics NKTR 19.50 19.64 1.40 18.24 6.91 %
Childrens Place Inc PLCE 81.00 81.22 5.30 75.92 6.69 %
RH RH 187.50 188.58 12.80 175.78 6.67 %
Mongodb Inc MDB 134.00 134.76 9.00 125.76 6.55 %
Foot Locker, Inc. FL 45.50 45.70 2.95 42.75 6.43 %
Roku Inc ROKU 155.00 157.28 11.65 145.63 6.43 %
Direxion Daily Brazil Bull 3X Shares BRZU 28.00 28.34 2.00 26.34 6.30 %
Coupa Software Inc COUP 143.00 143.07 8.50 134.57 6.26 %
Nordstrom, Inc. JWN 38.00 38.06 2.30 35.76 6.26 %
Macy's Inc M 16.50 16.86 1.32 15.54 6.18 %
Cloudera Inc CLDR 8.50 8.76 0.75 8.01 6.12 %
Zoom Video Communications Inc ZM 69.50 69.99 4.50 65.49 6.12 %
Crispr Therapeutics AG CRSP 56.50 56.87 3.60 53.27 6.06 %
L Brands Inc LB 18.00 18.07 1.10 16.97 6.07 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 17.00 17.39 1.34 16.05 5.92 %
Crowdstrike Holdings Inc CRWD 58.00 59.80 5.00 54.80 5.84 %
Range Resources Corp. RRC 4.00 4.23 0.45 3.78 5.82 %
Sarepta Therapeutics Inc SRPT 97.00 97.45 5.75 91.70 5.78 %
Apache Corporation APA 23.50 23.91 1.69 22.22 5.76 %
Urban Outfitters, Inc. URBN 31.00 31.06 1.75 29.31 5.77 %
Beyond Meat Inc BYND 80.50 80.73 4.60 76.13 5.74 %
Momo Inc (ADR) MOMO 38.00 38.37 2.40 35.97 5.64 %
United States Natural Gas Fund, LP UNG 21.00 21.03 1.15 19.88 5.63 %
Okta Inc OKTA 117.00 117.52 6.70 110.82 5.58 %
Peloton Interactive Inc PTON 27.00 27.23 1.65 25.58 5.55 %
Ambarella Inc AMBA 58.00 58.36 3.40 54.96 5.53 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 41.00 41.37 2.50 38.87 5.48 %
Gulfport Energy Corporation GPOR 3.00 3.10 0.25 2.85 5.26 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 17.50 17.98 1.35 16.63 5.25 %
Gap Inc GPS 17.50 17.74 1.11 16.63 5.23 %
Chemours Co CC 18.00 18.42 1.30 17.12 5.14 %
Wayfair Inc W 83.50 83.72 4.30 79.42 5.14 %
United States Steel Corporation X 13.00 13.09 0.72 12.37 5.14 %
ProShares VIX Short-Term Futures ETF VIXY 14.00 14.32 1.00 13.32 5.12 %
Editas Medicine Inc EDIT 22.50 22.86 1.45 21.41 5.09 %
AK Steel Holding Corporation AKS 2.50 2.54 0.16 2.38 5.04 %
Overstock.com Inc OSTK 8.00 8.32 0.70 7.62 5.03 %
Bed Bath & Beyond Inc. BBBY 14.00 14.20 0.86 13.34 4.95 %
Ultra DJ-AIG Crude Oil ProShares UCO 18.00 18.39 1.24 17.15 4.96 %
Ulta Beauty Inc ULTA 245.00 246.27 12.80 233.47 4.94 %
ACADIA Pharmaceuticals Inc. ACAD 46.00 46.10 2.25 43.85 4.90 %
GoPro Inc GPRO 4.50 4.60 0.31 4.29 4.90 %
Splunk Inc SPLK 119.00 119.16 5.70 113.46 4.88 %
Five Below Inc FIVE 119.00 119.70 6.20 113.50 4.85 %
Canopy Growth Corporation CGC 15.00 15.33 1.02 14.31 4.82 %
Biogen Inc BIIB 280.00 282.27 15.10 267.17 4.80 %
HUYA Inc - ADR HUYA 22.00 22.44 1.45 20.99 4.81 %
Intercept Pharmaceuticals Inc ICPT 81.50 82.26 4.50 77.76 4.81 %
iRobot Corporation IRBT 45.00 45.15 2.20 42.95 4.77 %
Tenet Healthcare Corp THC 30.50 30.56 1.45 29.11 4.77 %
SunPower Corporation SPWR 8.00 8.29 0.65 7.64 4.71 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 10.00 10.21 0.66 9.55 4.71 %
American Eagle Outfitters AEO 16.50 16.56 0.80 15.76 4.70 %
GrubHub Inc GRUB 39.50 39.79 2.05 37.74 4.66 %
LYFT Inc LYFT 43.00 43.02 1.93 41.09 4.65 %
Stamps.com Inc. STMP 85.50 85.71 4.00 81.71 4.64 %
Scientific Games Corp SGMS 29.50 29.95 1.75 28.20 4.61 %
Yeti Holdings Inc YETI 29.50 29.66 1.45 28.21 4.57 %
Chewy Inc CHWY 23.00 23.40 1.40 22.00 4.55 %
Applied Optoelectronics Inc AAOI 10.50 10.87 0.82 10.04 4.53 %
First Majestic Silver Corp. AG 10.50 10.60 0.55 10.04 4.53 %
Direxion Daily Gold Miners Bear 3X Shares DUST 7.50 7.83 0.65 7.18 4.51 %
Trade Desk Inc TTD 227.50 228.86 11.20 217.66 4.52 %
Kohl's Corporation KSS 59.00 59.07 2.60 56.47 4.48 %
WW International Inc WW 36.00 36.36 1.90 34.46 4.47 %
Burlington Stores Inc BURL 205.00 207.34 11.00 196.34 4.41 %
ProShares UltraShort DJUBS Crude Oil SCO 13.50 13.98 1.05 12.93 4.41 %
Lululemon Athletica Inc LULU 215.00 215.92 9.90 206.02 4.36 %
Twilio Inc TWLO 99.50 99.54 4.20 95.34 4.36 %
Canada Goose Holdings inc. GOOS 35.50 35.68 1.65 34.03 4.32 %
Pinterest Inc PINS 19.50 19.55 0.85 18.70 4.28 %
Advanced Micro Devices, Inc. AMD 38.50 38.55 1.60 36.95 4.19 %
Weibo Corp (ADR) WB 43.50 43.55 1.80 41.75 4.19 %
NetEase Inc (ADR) NTES 290.00 291.37 13.00 278.37 4.18 %
Continental Resources, Inc. CLR 31.00 31.46 1.70 29.76 4.17 %
Fossil Group Inc FOSL 7.50 7.90 0.70 7.20 4.17 %
Devon Energy Corp DVN 22.50 22.57 0.96 21.61 4.12 %
Amicus Therapeutics, Inc. FOLD 9.50 9.57 0.45 9.12 4.11 %
Workday Inc WDAY 165.00 165.98 7.50 158.48 4.11 %
Autodesk, Inc. ADSK 160.00 161.76 8.00 153.76 4.06 %
Shopify Inc (US) SHOP 310.00 312.41 14.50 297.91 4.06 %
Direxion Small Cap Bull 3X Shares TNA 63.00 63.50 2.95 60.55 4.05 %
Ciena Corporation CIEN 37.50 38.00 1.95 36.05 4.02 %
Navistar International Corp NAV 33.00 33.03 1.30 31.73 4.00 %
ProShares UltraPro QQQ TQQQ 75.00 75.22 3.10 72.12 3.99 %
Zillow Group, Inc. Class C Z 39.50 39.68 1.70 37.98 4.00 %
Dillard's, Inc. DDS 76.50 76.87 3.30 73.57 3.98 %
Canadian Solar Inc. CSIQ 14.50 14.95 1.00 13.95 3.94 %
Transocean LTD RIG 4.50 4.87 0.54 4.33 3.93 %
Uber Technologies Inc UBER 26.50 26.80 1.30 25.50 3.92 %
Etsy Inc ETSY 41.50 42.00 2.05 39.95 3.89 %
Cree, Inc. CREE 48.50 48.74 2.05 46.70 3.87 %
Carvana Co CVNA 81.50 81.58 3.10 78.48 3.85 %
Tesla Inc TSLA 350.00 352.24 15.15 337.09 3.83 %
FireEye Inc FEYE 17.00 17.07 0.69 16.38 3.79 %
Direxion Daily Small Cap Bear 3X Shares TZA 40.00 40.38 1.84 38.54 3.79 %
Concho Resources Inc CXO 73.00 73.15 2.80 70.35 3.77 %
EXACT Sciences Corporation EXAS 82.00 82.12 3.10 79.02 3.77 %
ArcelorMittal SA (ADR) MT 16.50 16.73 0.83 15.90 3.77 %
YY Inc (ADR) YY 61.50 61.81 2.55 59.26 3.78 %
Himax Technologies, Inc. (ADR) HIMX 2.50 2.56 0.15 2.41 3.73 %
Cleveland-Cliffs Inc CLF 7.00 7.18 0.43 6.75 3.70 %
Target Corporation TGT 113.00 113.21 4.25 108.96 3.71 %
Micron Technology, Inc. MU 47.50 47.70 1.89 45.81 3.69 %
Direxion Energy Bull 3X Shares ERX 15.50 15.90 0.95 14.95 3.68 %
Freeport-McMoRan Inc FCX 11.00 11.16 0.55 10.61 3.68 %
Lowe's Companies, Inc. LOW 115.00 115.53 4.60 110.93 3.67 %
Sprint Corp S 5.50 5.83 0.52 5.30 3.68 %
JD.Com Inc(ADR) JD 33.50 33.55 1.23 32.32 3.65 %
Marvell Technology Group Ltd. MRVL 26.50 26.87 1.30 25.57 3.64 %
Atlassian Corporation PLC TEAM 122.00 122.71 5.00 117.71 3.64 %
Dollar Tree, Inc. DLTR 108.00 108.84 4.60 104.24 3.61 %
Capri Holdings Ltd CPRI 36.50 36.74 1.50 35.24 3.58 %
Hess Corp. HES 68.00 68.02 2.33 65.69 3.52 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 15.00 15.49 1.00 14.49 3.52 %
Palo Alto Networks Inc PANW 245.00 247.00 10.35 236.65 3.53 %
Synaptics, Incorporated SYNA 60.00 60.37 2.40 57.97 3.50 %
Tripadvisor Inc TRIP 31.00 31.15 1.20 29.95 3.51 %
Square Inc SQ 64.50 64.70 2.37 62.33 3.48 %
Lumentum Holdings Inc LITE 68.50 68.92 2.70 66.22 3.44 %
Marathon Oil Corporation MRO 12.00 12.10 0.50 11.60 3.45 %
SeaWorld Entertainment Inc SEAS 28.50 28.65 1.10 27.55 3.45 %
Mylan NV MYL 17.50 17.70 0.78 16.92 3.43 %
Alexion Pharmaceuticals, Inc. ALXN 108.00 108.34 3.90 104.44 3.41 %
IQIYI Inc IQ 17.00 17.49 1.05 16.44 3.41 %
Stratasys Ltd SSYS 19.00 19.13 0.75 18.38 3.37 %
Best Buy Co Inc BBY 77.00 77.10 2.60 74.50 3.36 %
Southwestern Energy Company SWN 2.00 2.15 0.21 1.94 3.36 %
Alcoa Corp AA 20.50 20.89 1.05 19.84 3.33 %
Pioneer Natural Resources PXD 134.00 134.28 4.60 129.68 3.33 %
Puma Biotechnology Inc PBYI 7.50 7.96 0.70 7.26 3.31 %
Dave & Buster's Entertainment Inc PLAY 39.00 39.10 1.35 37.75 3.31 %
Wynn Resorts, Limited WYNN 117.00 117.69 4.45 113.24 3.32 %
Immunomedics, Inc. IMMU 17.50 17.54 0.60 16.94 3.31 %
Spotify Technology SA SPOT 147.00 147.51 5.20 142.31 3.30 %
Yelp Inc YELP 34.50 34.60 1.20 33.40 3.29 %
Fluor Corporation (NEW) FLR 18.00 18.28 0.85 17.43 3.27 %
Western Digital Corp WDC 50.00 50.34 1.92 48.42 3.26 %
Broadcom Inc AVGO 312.50 312.89 10.20 302.69 3.24 %
Baidu Inc (ADR) BIDU 117.00 117.12 3.80 113.32 3.25 %
Dollar General Corp. DG 160.00 160.17 5.20 154.97 3.25 %
EOG Resources Inc EOG 73.00 73.48 2.77 70.71 3.24 %
AutoZone, Inc. AZO 1,170.00 1,170.62 37.20 1,133.42 3.23 %
Goodyear Tire & Rubber Co GT 16.00 16.05 0.55 15.50 3.23 %
Mosaic Co MOS 19.50 19.74 0.85 18.89 3.23 %
VMware, Inc. VMW 167.50 168.35 6.10 162.25 3.24 %
Ionis Pharmaceuticals Inc IONS 58.50 58.60 1.90 56.70 3.17 %
NVIDIA Corporation NVDA 202.50 204.12 7.85 196.27 3.17 %
Toll Brothers Inc TOL 40.00 40.07 1.30 38.77 3.17 %
Tata Motors Limited (ADR) TTM 11.50 11.85 0.70 11.15 3.14 %
Walgreens Boots Alliance Inc WBA 62.00 62.14 2.03 60.11 3.14 %
Papa John's Int'l, Inc. PZZA 59.50 59.70 2.00 57.70 3.12 %
Universal Display Corporation OLED 200.00 202.27 8.30 193.97 3.11 %
Herbalife Nutrition Ltd HLF 44.00 44.13 1.44 42.69 3.07 %
Kroger Co KR 26.50 26.75 1.04 25.71 3.07 %
Snap Inc SNAP 13.50 13.93 0.83 13.10 3.05 %
Under Armour Inc UAA 17.50 17.78 0.80 16.98 3.06 %
Mattel Inc MAT 11.50 11.76 0.60 11.16 3.05 %
Cirrus Logic, Inc. CRUS 72.00 72.68 2.80 69.88 3.03 %
Arista Networks Inc ANET 192.50 192.59 5.70 186.89 3.00 %
Campbell Soup Company CPB 47.00 47.29 1.65 45.64 2.98 %
Cyberark Software Ltd CYBR 112.00 112.96 4.20 108.76 2.98 %
Shake Shack Inc SHAK 62.00 62.66 2.45 60.21 2.97 %
YPF SA (ADR) YPF 9.00 9.24 0.50 8.74 2.97 %
Energy Transfer LP ET 11.50 11.62 0.45 11.17 2.95 %
National-Oilwell Varco, Inc. NOV 22.00 22.28 0.91 21.37 2.95 %
Market Vectors Oil Services ETF OIH 11.50 11.70 0.53 11.17 2.95 %
Tilray Inc TLRY 19.50 19.95 1.01 18.94 2.96 %
First Solar, Inc. FSLR 53.00 53.37 1.88 51.49 2.93 %
Cronos Group Inc. CRON 6.00 6.28 0.45 5.83 2.92 %
United States Oil Fund LP (ETF) USO 12.00 12.09 0.43 11.66 2.92 %
AMC Entertainment Holdings Inc AMC 8.50 8.76 0.50 8.26 2.91 %
Alibaba Group Holding Ltd - ADR BABA 185.00 185.44 5.65 179.79 2.90 %
Stitch Fix Inc SFIX 22.00 22.23 0.85 21.38 2.90 %
Xilinx, Inc. XLNX 93.50 93.65 2.79 90.86 2.91 %
iShares MSCI Brazil Index (ETF) EWZ 43.00 43.03 1.24 41.79 2.90 %
salesforce.com, inc. CRM 162.50 163.20 5.25 157.95 2.88 %
Netflix Inc NFLX 292.50 295.00 10.70 284.30 2.88 %
ServiceNow Inc NOW 257.50 259.89 9.60 250.29 2.88 %
Dropbox Inc DBX 19.00 19.22 0.75 18.47 2.87 %
ProShares Trust UPRO 63.00 63.29 2.05 61.24 2.87 %
Alliance Data Systems Corporation ADS 103.00 103.46 3.30 100.16 2.84 %
APHRIA INC APHA 4.00 4.24 0.35 3.89 2.83 %
Tiffany & Co. TIF 125.00 125.08 3.50 121.58 2.81 %
Align Technology, Inc. ALGN 262.50 263.98 8.60 255.38 2.79 %
Applied Materials, Inc. AMAT 62.00 62.04 1.72 60.32 2.79 %
General Electric Company GE 11.50 11.51 0.32 11.19 2.77 %
Yandex NV YNDX 35.50 35.80 1.25 34.55 2.76 %
DISH Network Corp DISH 35.50 35.95 1.40 34.55 2.75 %
Hewlett Packard Enterprise Co HPE 17.00 17.23 0.68 16.55 2.75 %
Barrick Gold Corp (USA) GOLD 16.50 16.56 0.50 16.06 2.74 %
Whirlpool Corporation WHR 144.00 144.31 4.15 140.16 2.74 %
Liberty Global Inc LBTYK 21.50 21.63 0.70 20.93 2.72 %
ConocoPhillips COP 58.00 58.25 1.78 56.47 2.71 %
E*TRADE Financial Corp ETFC 44.50 44.95 1.62 43.33 2.70 %
United Rentals, Inc. URI 152.50 154.38 5.90 148.48 2.71 %
Twitter Inc TWTR 29.00 29.25 1.01 28.24 2.69 %
HollyFrontier Corp HFC 52.50 52.54 1.40 51.14 2.66 %
Lam Research Corporation LRCX 282.50 283.77 8.55 275.22 2.65 %
Olin Corporation OLN 17.50 17.95 0.90 17.05 2.64 %
Ralph Lauren Corp RL 112.00 112.62 3.50 109.12 2.64 %
Microchip Technology Inc. MCHP 94.50 94.59 2.50 92.09 2.62 %
AmerisourceBergen Corp. ABC 87.00 87.30 2.50 84.80 2.59 %
Activision Blizzard, Inc. ATVI 53.00 53.44 1.78 51.66 2.59 %
Cameco Corp (USA) CCJ 9.50 9.56 0.30 9.26 2.59 %
DuPont de Nemours Inc DD 67.50 67.62 1.83 65.79 2.60 %
Jabil Inc JBL 39.00 39.01 1.00 38.01 2.60 %
Liberty Global PLC LBTYA 22.50 22.63 0.70 21.93 2.60 %
TD Ameritrade Holding Corp. AMTD 40.50 40.73 1.25 39.48 2.58 %
Marathon Petroleum Corp MPC 64.50 64.69 1.82 62.87 2.59 %
Occidental Petroleum Corporation OXY 38.50 38.96 1.43 37.53 2.58 %
Intuit Inc. INTU 265.00 266.17 7.80 258.37 2.57 %
Regeneron Pharmaceuticals Inc REGN 342.50 344.83 10.90 333.93 2.57 %
Teck Resources Ltd (USA) TECK 16.00 16.40 0.80 15.60 2.56 %
Vipshop Holdings Ltd - ADR VIPS 12.00 12.50 0.80 11.70 2.56 %
Analog Devices, Inc. ADI 113.00 113.39 3.20 110.19 2.55 %
Boeing Co BA 370.00 371.50 10.70 360.80 2.55 %
American Airlines Group Inc AAL 28.50 28.87 1.07 27.80 2.52 %
Bausch Health Companies Inc BHC 28.00 28.48 1.17 27.31 2.53 %
CF Industries Holdings, Inc. CF 45.50 45.94 1.56 44.38 2.52 %
Edwards Lifesciences Corp EW 245.00 245.67 6.70 238.97 2.52 %
NXP Semiconductors NV NXPI 117.00 117.47 3.35 114.12 2.52 %
Electronic Arts Inc. EA 97.00 97.50 2.86 94.64 2.49 %
NetApp Inc. NTAP 62.50 62.88 1.90 60.98 2.49 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 21.50 21.98 1.00 20.98 2.48 %
Boston Scientific Corporation BSX 42.00 42.30 1.31 40.99 2.46 %
Cigna Corp CI 195.00 196.05 5.70 190.35 2.44 %
Cabot Oil & Gas Corporation COG 18.00 18.17 0.60 17.57 2.45 %
Seagate Technology PLC STX 59.00 59.07 1.48 57.59 2.45 %
Rent-A-Center Inc RCII 24.00 24.43 1.00 23.43 2.43 %
CBS Corporation CBS 38.50 38.58 0.99 37.59 2.42 %
Deere & Company DE 172.50 174.47 6.05 168.42 2.42 %
Facebook Inc FB 195.00 195.09 4.70 190.39 2.42 %
McKesson Corporation MCK 148.00 148.31 3.80 144.51 2.42 %
Flex Ltd FLEX 12.00 12.18 0.46 11.72 2.39 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.45 0.80 14.65 2.39 %
Schlumberger Limited. SLB 35.00 35.34 1.16 34.18 2.40 %
Take-Two Interactive Software Inc TTWO 123.00 123.82 3.70 120.12 2.40 %
Cal-Maine Foods Inc CALM 43.50 43.75 1.25 42.50 2.35 %
Domino's Pizza, Inc. DPZ 280.00 281.38 7.80 273.58 2.35 %
Humana Inc HUM 335.00 335.49 8.20 327.29 2.36 %
Skechers USA Inc SKX 40.00 40.48 1.40 39.08 2.35 %
UltraShort Lehman 20+ Trsy ProShares TBT 26.00 26.07 0.67 25.40 2.36 %
Adobe Inc ADBE 295.00 297.48 9.20 288.28 2.33 %
Cardinal Health Inc CAH 56.00 56.23 1.50 54.73 2.33 %
Costco Wholesale Corporation COST 302.50 303.69 8.05 295.64 2.32 %
Direxion Daily Financial Bull 3X Shares FAS 86.00 86.40 2.35 84.05 2.32 %
Market Vectors Junior Gold Miners ETF GDXJ 37.00 37.17 1.01 36.16 2.32 %
CarMax, Inc KMX 98.00 98.02 2.25 95.77 2.33 %
PTC Therapeutics, Inc. PTCT 43.50 43.71 1.20 42.51 2.33 %
Davita Inc DVA 70.50 70.83 1.90 68.93 2.28 %
Tapestry Inc TPR 26.50 26.76 0.85 25.91 2.28 %
Wheaton Precious Metals Corp WPM 26.50 26.94 1.03 25.91 2.28 %
Skyworks Solutions Inc SWKS 99.00 99.41 2.60 96.81 2.26 %
F5 Networks, Inc. FFIV 145.00 145.42 3.60 141.82 2.24 %
Hasbro, Inc. HAS 95.00 95.41 2.50 92.91 2.25 %
Medtronic PLC MDT 112.00 112.06 2.52 109.54 2.25 %
Paypal Holdings Inc PYPL 104.00 104.20 2.49 101.71 2.25 %
GameStop Corp. GME 5.50 5.88 0.50 5.38 2.23 %
Charles Schwab Corp SCHW 44.00 44.35 1.30 43.05 2.21 %
Market Vectors Semiconductor ETF SMH 134.00 134.30 3.20 131.10 2.21 %
HP Inc HPQ 20.00 20.18 0.61 19.57 2.20 %
Infinera Corp. INFN 6.50 6.71 0.35 6.36 2.20 %
Under Armour, Inc. UA 15.50 15.97 0.80 15.17 2.18 %
Chipotle Mexican Grill, Inc. CMG 752.50 754.66 18.10 736.56 2.16 %
Halliburton Company HAL 20.00 20.47 0.89 19.58 2.15 %
Newmont Goldcorp Corp NEM 37.50 37.60 0.89 36.71 2.15 %
Caterpillar Inc. CAT 145.00 145.33 3.35 141.98 2.13 %
International Paper Co IP 45.50 45.65 1.10 44.55 2.13 %
Gilead Sciences, Inc. GILD 65.00 65.05 1.40 63.65 2.12 %
Stanley Black & Decker, Inc. SWK 157.50 157.63 3.40 154.23 2.12 %
Fiat Chrysler Automobiles NV FCAU 16.00 16.02 0.35 15.67 2.11 %
W W Grainger Inc GWW 322.50 323.45 7.60 315.85 2.11 %
Cheniere Energy, Inc. LNG 61.00 61.39 1.65 59.74 2.11 %
ProShares Short VIX Short-Term Futures ETF SVXY 61.50 61.56 1.33 60.23 2.11 %
Nucor Corporation NUE 54.50 54.94 1.56 53.38 2.10 %
VanEck Vectors Gold Miners ETF GDX 26.50 26.75 0.79 25.96 2.08 %
Direxion Daily Financial Bear 3X Shares FAZ 30.50 30.60 0.72 29.88 2.06 %
Tyson Foods, Inc. TSN 90.00 90.33 2.15 88.18 2.06 %
Vertex Pharmaceuticals Incorporated VRTX 207.50 210.00 6.70 203.30 2.07 %
Akamai Technologies, Inc. AKAM 87.50 87.71 1.97 85.74 2.05 %
HCA Healthcare Inc HCA 138.00 138.07 2.85 135.22 2.06 %
Harley-Davidson Inc HOG 37.50 37.98 1.23 36.75 2.04 %
Illumina, Inc. ILMN 305.00 305.98 7.10 298.88 2.05 %
Walt Disney Co DIS 144.00 144.63 3.50 141.13 2.03 %
FedEx Corporation FDX 157.50 158.41 4.05 154.36 2.03 %
MannKind Corporation MNKD 1.00 1.20 0.22 0.98 2.04 %
Plains All American Pipeline, L.P. PAA 17.50 17.65 0.50 17.15 2.04 %
Sony Corp (ADR) SNE 62.00 62.06 1.30 60.76 2.04 %
Anthem Inc ANTM 297.50 297.75 6.15 291.60 2.02 %
Citigroup Inc C 74.00 74.38 1.84 72.54 2.01 %
Expedia Group Inc EXPE 95.00 95.72 2.60 93.12 2.02 %
SPDR S&P Biotech (ETF) XBI 84.50 84.77 1.95 82.82 2.03 %
Arena Pharmaceuticals, Inc. ARNA 45.50 45.80 1.19 44.61 2.00 %
Norfolk Southern Corp. NSC 190.00 191.07 4.80 186.27 2.00 %
Hormel Foods Corp HRL 42.00 42.38 1.20 41.18 1.99 %
Kraft Heinz Co KHC 31.00 31.30 0.90 30.40 1.97 %
Las Vegas Sands Corp. LVS 62.00 62.67 1.87 60.80 1.97 %
LyondellBasell Industries NV LYB 95.50 96.00 2.35 93.65 1.98 %
Blackstone Group Inc BX 52.00 52.52 1.52 51.00 1.96 %
D. R. Horton Inc DHI 53.00 53.49 1.50 51.99 1.94 %
Illinois Tool Works Inc. ITW 175.00 175.15 3.50 171.65 1.95 %
Royal Caribbean Cruises Ltd RCL 117.00 117.90 3.15 114.75 1.96 %
Booking Holdings Inc BKNG 1,847.50 1,848.10 35.60 1,812.50 1.93 %
CVS Health Corp CVS 74.00 74.27 1.67 72.60 1.93 %
KKR & Co Inc KKR 29.50 29.84 0.90 28.94 1.94 %
MGM Resorts International MGM 31.00 31.17 0.76 30.41 1.94 %
Monster Beverage Corp MNST 58.50 58.64 1.25 57.39 1.93 %
Tandem Diabetes Care Inc TNDM 64.00 64.29 1.50 62.79 1.93 %
United Airlines Holdings Inc UAL 92.00 92.53 2.27 90.26 1.93 %
American Outdoor Brands Corp AOBC 8.00 8.50 0.65 7.85 1.91 %
AbbVie Inc ABBV 88.00 88.64 2.28 86.36 1.90 %
Amazon.com, Inc. AMZN 1,737.50 1,739.08 33.90 1,705.18 1.90 %
Bank of New York Mellon Corp BK 48.50 48.57 0.97 47.60 1.89 %
ProShares Ultra S&P500 (ETF) SSO 140.50 140.99 3.10 137.89 1.89 %
Eaton Corporation PLC ETN 91.50 91.81 2.00 89.81 1.88 %
Eli Lilly And Co LLY 113.00 113.18 2.26 110.92 1.88 %
Sherwin-Williams Co SHW 592.50 592.69 11.10 581.59 1.88 %
Coty Inc COTY 11.50 11.91 0.62 11.29 1.86 %
Cummins Inc. CMI 182.50 183.99 4.80 179.19 1.85 %
Cisco Systems, Inc. CSCO 45.00 45.09 0.91 44.18 1.86 %
Mastercard Inc MA 280.00 280.72 5.80 274.92 1.85 %
PulteGroup, Inc. PHM 38.50 38.92 1.12 37.80 1.85 %
Nutrien Ltd. NTR 49.00 49.37 1.25 48.12 1.83 %
Bristol-Myers Squibb Co BMY 58.00 58.59 1.62 56.97 1.81 %
Equifax Inc. EFX 138.00 138.39 2.85 135.54 1.81 %
Rite Aid Corporation RAD 9.50 9.91 0.58 9.33 1.82 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 41.11 0.84 40.27 1.81 %
Intuitive Surgical, Inc. ISRG 567.50 569.55 12.10 557.45 1.80 %
NRG Energy Inc NRG 39.50 39.80 1.00 38.80 1.80 %
Charter Communications Inc CHTR 475.00 475.61 8.90 466.71 1.78 %
Capital One Financial Corp. COF 97.00 97.37 2.07 95.30 1.78 %
Corning Incorporated GLW 29.00 29.35 0.86 28.49 1.79 %
CSX Corporation CSX 71.50 71.61 1.36 70.25 1.78 %
Goldman Sachs Group Inc GS 220.00 220.30 4.15 216.15 1.78 %
iShares NASDAQ Biotechnology Index (ETF) IBB 111.50 111.55 2.00 109.55 1.78 %
Kinross Gold Corporation (USA) KGC 4.00 4.21 0.28 3.93 1.78 %
American Tower Corp AMT 212.50 213.42 4.60 208.82 1.76 %
Fox Corp FOXA 34.00 34.26 0.85 33.41 1.77 %
Synchrony Financial SYF 37.00 37.05 0.70 36.35 1.77 %
Dow Inc DOW 54.50 54.86 1.30 53.56 1.76 %
Morgan Stanley MS 48.50 49.00 1.34 47.66 1.76 %
Texas Instruments Incorporated TXN 117.00 117.99 3.00 114.99 1.75 %
UnitedHealth Group Inc UNH 267.50 269.40 6.50 262.90 1.75 %
Vale SA (ADR) VALE 11.00 11.46 0.65 10.81 1.76 %
Energy Select Sector SPDR (ETF) XLE 60.00 60.10 1.13 58.97 1.75 %
PNC Financial Services Group Inc PNC 150.00 150.83 3.35 147.48 1.71 %
Phillips 66 PSX 118.00 118.36 2.35 116.01 1.72 %
Tractor Supply Company TSCO 98.00 98.49 2.15 96.34 1.72 %
Kansas City Southern KSU 152.50 153.55 3.60 149.95 1.70 %
Clorox Co CLX 145.00 145.30 2.70 142.60 1.68 %
iShares MSCI South Korea Index Fund(ETF) EWY 61.50 61.53 1.05 60.48 1.69 %
Nike Inc NKE 93.00 93.05 1.60 91.45 1.69 %
Philip Morris International Inc. PM 84.50 84.76 1.66 83.10 1.68 %
Zoetis Inc ZTS 117.00 117.86 2.80 115.06 1.69 %
Ferrari NV RACE 165.00 167.01 4.70 162.31 1.66 %
Raytheon Company RTN 217.50 218.82 4.85 213.97 1.65 %
Starbucks Corporation SBUX 84.00 84.22 1.59 82.63 1.66 %
Valero Energy Corporation VLO 100.00 100.60 2.23 98.37 1.66 %
Williams Companies Inc WMB 22.00 22.34 0.70 21.64 1.66 %
Exxon Mobil Corporation XOM 69.00 69.17 1.30 67.87 1.66 %
Amgen, Inc. AMGN 220.00 220.85 4.40 216.45 1.64 %
Apple Inc. AAPL 265.00 265.75 5.00 260.75 1.63 %
Emerson Electric Co. EMR 73.00 73.53 1.70 71.83 1.63 %
PPG Industries, Inc. PPG 129.00 129.47 2.55 126.92 1.64 %
S&P Global Inc SPGI 262.50 262.88 4.60 258.28 1.63 %
T. Rowe Price Group Inc TROW 121.00 121.45 2.40 119.05 1.64 %
Home Depot Inc HD 235.00 237.35 6.10 231.25 1.62 %
Comcast Corporation CMCSA 44.50 44.54 0.74 43.80 1.60 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.50 44.70 0.90 43.80 1.60 %
Molson Coors Brewing Co TAP 52.50 52.52 0.85 51.67 1.61 %
Cboe Global Markets Inc CBOE 119.00 119.44 2.30 117.14 1.59 %
Alphabet Inc GOOGL 1,330.00 1,333.22 24.10 1,309.12 1.59 %
iShares MSCI India ETF INDA 34.00 34.17 0.70 33.47 1.58 %
Northrop Grumman Corporation NOC 355.00 356.64 7.20 349.44 1.59 %
ONEOK, Inc. OKE 71.00 71.29 1.40 69.89 1.59 %
Southwest Airlines Co LUV 57.50 57.81 1.20 56.61 1.57 %
Livevol Forward Russell 2000 Index RUT 1,595.00 1,595.14 24.90 1,570.24 1.58 %
United Parcel Service, Inc. UPS 123.00 123.73 2.65 121.08 1.59 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 28.00 28.20 0.63 27.57 1.56 %
General Motors Company GM 36.50 36.89 0.95 35.94 1.56 %
Metlife Inc MET 49.00 49.28 1.03 48.25 1.55 %
Altria Group Inc MO 47.50 47.97 1.20 46.77 1.56 %
Constellation Brands, Inc. STZ 177.50 179.66 4.90 174.76 1.57 %
Becton Dickinson and Co BDX 247.50 248.33 4.60 243.73 1.55 %
United Technologies Corporation UTX 149.00 149.40 2.67 146.73 1.55 %
Abbott Laboratories ABT 85.50 85.69 1.48 84.21 1.53 %
International Business Machines Corp. IBM 134.00 134.36 2.38 131.98 1.53 %
JPMorgan Chase & Co. JPM 129.00 129.52 2.47 127.05 1.53 %
Marriott International Inc MAR 135.00 135.56 2.60 132.96 1.53 %
BP plc (ADR) BP 39.00 39.21 0.79 38.42 1.51 %
iShares Russell 2000 Index (ETF) IWM 158.50 158.92 2.77 156.15 1.50 %
T-Mobile Us Inc TMUS 78.00 78.05 1.20 76.85 1.50 %
VF Corp VFC 86.50 86.87 1.65 85.22 1.50 %
Delta Air Lines, Inc. DAL 56.00 56.87 1.69 55.18 1.49 %
Discover Financial Services DFS 84.50 84.51 1.25 83.26 1.49 %
Google Inc. GOOG 1,330.00 1,334.86 24.40 1,310.46 1.49 %
Wells Fargo & Co WFC 53.50 53.79 1.08 52.71 1.50 %
eBay Inc EBAY 35.00 35.27 0.78 34.49 1.48 %
Baxter International Inc BAX 81.00 81.45 1.62 79.83 1.47 %
BlackRock, Inc. BLK 490.00 490.77 7.80 482.97 1.46 %
Chevron Corporation CVX 120.00 120.61 2.33 118.28 1.45 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.14 0.76 42.38 1.46 %
Kimberly Clark Corp KMB 131.00 131.61 2.50 129.11 1.46 %
Market Vectors Russia ETF RSX 24.50 24.73 0.59 24.14 1.47 %
Procter & Gamble Co PG 120.00 120.50 2.22 118.28 1.45 %
Viacom, Inc. VIAB 23.00 23.07 0.40 22.67 1.46 %
Yum! Brands, Inc. YUM 98.00 98.28 1.69 96.59 1.46 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 202.50 202.72 3.11 199.61 1.45 %
Union Pacific Corporation UNP 175.00 176.22 3.70 172.52 1.44 %
U.S. Bancorp USB 59.00 59.09 0.93 58.16 1.44 %
MSCI Emerging Markets Index Option MXEF 1,040.00 1,048.79 23.40 1,025.39 1.42 %
CME Group Inc CME 202.50 204.20 4.50 199.70 1.40 %
Pfizer Inc. PFE 37.00 37.27 0.78 36.49 1.40 %
Royal Dutch Shell plc (ADR) A 59.50 59.58 0.90 58.68 1.40 %
GlaxoSmithKline plc (ADR) GSK 44.00 44.10 0.70 43.40 1.38 %
Intel Corporation INTC 57.00 57.96 1.74 56.22 1.39 %
American Express Company AXP 120.00 120.74 2.36 118.38 1.37 %
Colgate-Palmolive Company CL 66.00 66.37 1.26 65.11 1.37 %
Consolidated Edison, Inc. ED 87.50 87.73 1.40 86.33 1.36 %
WisdomTree India Earnings EPI 24.00 24.18 0.50 23.68 1.35 %
Merck & Co., Inc. MRK 84.50 84.90 1.52 83.38 1.34 %
Southern Co SO 62.00 62.19 1.01 61.18 1.34 %
SYSCO Corporation SYY 81.50 81.57 1.15 80.42 1.34 %
Apollo Global Management Inc APO 43.50 43.98 1.05 42.93 1.33 %
AstraZeneca plc (ADR) AZN 47.00 47.44 1.05 46.39 1.31 %
Johnson Controls International PLC JCI 42.00 42.39 0.93 41.46 1.30 %
Lumber Liquidators Holdings Inc LL 8.50 8.94 0.55 8.39 1.31 %
ProShares UltraShort S&P500 (ETF) SDS 26.50 26.77 0.61 26.16 1.30 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 42.26 0.80 41.46 1.30 %
Arconic Inc ARNC 30.50 30.87 0.75 30.12 1.26 %
Encana Corp (USA) ECA 4.00 4.35 0.40 3.95 1.27 %
Bank of America Corp BAC 32.50 32.92 0.82 32.10 1.25 %
Cognizant Technology Solutions Corp CTSH 63.00 63.37 1.15 62.22 1.25 %
Hershey Co HSY 145.00 145.75 2.55 143.20 1.26 %
Juniper Networks, Inc. JNPR 25.00 25.50 0.81 24.69 1.26 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.42 0.70 22.72 1.23 %
Technology Select Sector SPDR Fund XLK 87.00 87.23 1.29 85.94 1.23 %
Accenture Plc ACN 195.00 196.75 4.10 192.65 1.22 %
HSBC Holdings plc (ADR) HSBC 36.50 37.00 0.94 36.06 1.22 %
Automatic Data Processing ADP 170.00 171.18 3.20 167.98 1.20 %
Ecolab Inc. ECL 190.00 191.73 4.00 187.73 1.21 %
Honeywell International Inc. HON 180.00 181.71 3.85 177.86 1.20 %
iShares Dow Jones US Home Const. (ETF) ITB 44.50 44.92 0.95 43.97 1.21 %
Visa Inc V 177.50 179.72 4.35 175.37 1.21 %
Lockheed Martin Corporation LMT 392.50 393.55 5.60 387.95 1.17 %
General Dynamics Corporation GD 185.00 187.08 4.20 182.88 1.16 %
Carnival Corp CCL 44.50 44.84 0.85 43.99 1.15 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 137.50 137.77 1.82 135.95 1.14 %
American International Group Inc AIG 53.00 53.92 1.51 52.41 1.13 %
Enterprise Products Partners L.P. EPD 26.00 26.31 0.60 25.71 1.13 %
SPDR Gold Trust (ETF) GLD 138.00 138.20 1.72 136.48 1.11 %
Verizon Communications Inc. VZ 59.00 59.50 1.15 58.35 1.11 %
iShares MSCI Germany Index Fund (ETF) EWG 29.00 29.04 0.35 28.69 1.08 %
SPDR S&P Retail (ETF) XRT 44.50 44.86 0.84 44.02 1.09 %
Walmart Inc WMT 118.00 118.89 2.15 116.74 1.08 %
WisdomTree Japan Total Dividend DXJ 54.00 54.42 0.99 53.43 1.06 %
SPDR S&P 500 ETF Trust SPY 311.00 311.83 4.11 307.72 1.07 %
Archer Daniels Midland Co ADM 42.50 42.87 0.81 42.06 1.05 %
Microsoft Corporation MSFT 149.00 149.95 2.49 147.46 1.04 %
iShares Silver Trust (ETF) SLV 15.50 15.84 0.50 15.34 1.04 %
iShares US Real Estate ETF IYR 92.50 92.70 1.14 91.56 1.03 %
MSCI EAFE Index Option MXEA 1,975.00 1,976.69 21.70 1,954.99 1.02 %
Standard & Poors 500 Index SPX 3,120.00 3,120.46 32.00 3,088.46 1.02 %
AT&T Inc. T 39.00 39.49 0.89 38.60 1.02 %
Industrial Select Sector SPDR Fund XLI 82.00 82.30 1.13 81.17 1.02 %
Alerian MLP AMLP 8.00 8.02 0.10 7.92 1.01 %
Annaly Capital Management, Inc. NLY 9.00 9.11 0.20 8.91 1.01 %
S&P 500 Mini-SPX Options Index XSP 312.00 312.05 3.20 308.85 1.02 %
Anheuser Busch Inbev NV (ADR) BUD 79.50 79.66 0.95 78.71 1.00 %
Consumer Discretionary SPDR (ETF) XLY 121.00 121.37 1.57 119.80 1.00 %
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.