In the Money Covered Calls for 12/27/2019 - 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
SAGE Therapeutics Inc SAGE 146.00 146.32 22.10 124.22 17.53 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 16.00 16.10 1.77 14.33 11.65 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 58.00 58.23 5.95 52.28 10.94 %
Direxion Daily Brazil Bull 3X Shares BRZU 28.00 28.34 2.90 25.44 10.06 %
PG&E Corporation PCG 7.00 7.41 1.05 6.36 10.06 %
Signet Jewelers Ltd. SIG 16.50 16.97 1.95 15.02 9.85 %
Nutanix Inc NTNX 29.00 29.39 2.90 26.50 9.45 %
Crispr Therapeutics AG CRSP 56.00 56.87 5.70 51.17 9.44 %
Amarin Corporation plc (ADR) AMRN 24.00 24.02 2.01 22.01 9.04 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 26.50 26.89 2.58 24.31 9.01 %
Slack Technologies Inc WORK 22.50 22.86 2.20 20.66 8.91 %
Whiting Petroleum Corp WLL 6.00 6.33 0.81 5.52 8.70 %
Overstock.com Inc OSTK 8.00 8.32 0.95 7.37 8.59 %
RH RH 187.50 188.58 15.20 173.38 8.14 %
Nektar Therapeutics NKTR 19.50 19.64 1.60 18.04 8.09 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 17.00 17.39 1.66 15.73 8.07 %
Zscaler Inc ZS 45.50 45.83 3.70 42.13 8.00 %
Roku Inc ROKU 155.00 157.28 13.45 143.83 7.77 %
Endo International PLC ENDP 4.50 4.53 0.35 4.18 7.66 %
Mongodb Inc MDB 134.00 134.76 10.20 124.56 7.58 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 17.50 17.98 1.70 16.28 7.52 %
Chesapeake Energy Corporation CHK 0.50 0.71 0.24 0.47 7.41 %
United States Natural Gas Fund, LP UNG 21.00 21.03 1.45 19.58 7.25 %
Range Resources Corp. RRC 4.00 4.23 0.50 3.73 7.24 %
Coupa Software Inc COUP 143.00 143.07 9.70 133.37 7.22 %
Abercrombie & Fitch Co. ANF 18.00 18.46 1.66 16.80 7.14 %
Gulfport Energy Corporation GPOR 3.00 3.10 0.30 2.80 7.14 %
Sarepta Therapeutics Inc SRPT 97.00 97.45 6.90 90.55 7.12 %
ProShares VIX Short-Term Futures ETF VIXY 14.00 14.32 1.25 13.07 7.13 %
Foot Locker, Inc. FL 45.50 45.70 3.20 42.50 7.06 %
L Brands Inc LB 18.00 18.07 1.25 16.82 7.02 %
Beyond Meat Inc BYND 80.50 80.73 5.50 75.23 7.01 %
Luckin Coffee Inc - ADR LK 26.50 27.12 2.35 24.77 6.98 %
Zoom Video Communications Inc ZM 69.50 69.99 5.00 64.99 6.94 %
Apache Corporation APA 23.50 23.91 1.93 21.98 6.92 %
AK Steel Holding Corporation AKS 2.50 2.54 0.20 2.34 6.84 %
Nordstrom, Inc. JWN 38.00 38.06 2.48 35.58 6.80 %
Cloudera Inc CLDR 8.50 8.76 0.80 7.96 6.78 %
Chewy Inc CHWY 23.00 23.40 1.85 21.55 6.73 %
Chemours Co CC 18.00 18.42 1.55 16.87 6.70 %
Stitch Fix Inc SFIX 22.00 22.23 1.60 20.63 6.64 %
United States Steel Corporation X 13.00 13.09 0.89 12.20 6.60 %
Macy's Inc M 16.50 16.86 1.38 15.48 6.59 %
Momo Inc (ADR) MOMO 38.00 38.37 2.70 35.67 6.53 %
Wayfair Inc W 83.50 83.72 5.30 78.42 6.48 %
Okta Inc OKTA 117.00 117.52 7.50 110.02 6.34 %
Ambarella Inc AMBA 58.00 58.36 3.80 54.56 6.30 %
Canopy Growth Corporation CGC 15.00 15.33 1.22 14.11 6.31 %
Urban Outfitters, Inc. URBN 31.00 31.06 1.90 29.16 6.31 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 10.00 10.21 0.80 9.41 6.27 %
SunPower Corporation SPWR 8.00 8.29 0.76 7.53 6.24 %
Peloton Interactive Inc PTON 27.00 27.23 1.80 25.43 6.17 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 41.00 41.37 2.75 38.62 6.16 %
GoPro Inc GPRO 4.50 4.60 0.36 4.24 6.13 %
Intercept Pharmaceuticals Inc ICPT 82.00 82.26 5.00 77.26 6.14 %
First Majestic Silver Corp. AG 10.50 10.60 0.70 9.90 6.11 %
Editas Medicine Inc EDIT 22.50 22.86 1.65 21.21 6.08 %
Stamps.com Inc. STMP 85.50 85.71 5.10 80.61 6.07 %
ProShares UltraShort DJUBS Crude Oil SCO 13.50 13.98 1.25 12.73 6.05 %
Bed Bath & Beyond Inc. BBBY 14.00 14.20 0.99 13.21 5.98 %
Scientific Games Corp SGMS 29.50 29.95 2.10 27.85 5.92 %
Transocean LTD RIG 4.50 4.87 0.62 4.25 5.88 %
Gap Inc GPS 17.50 17.74 1.21 16.53 5.87 %
Tenet Healthcare Corp THC 30.50 30.56 1.75 28.81 5.87 %
Navistar International Corp NAV 33.00 33.03 1.85 31.18 5.84 %
Cronos Group Inc. CRON 6.00 6.28 0.61 5.67 5.82 %
HUYA Inc - ADR HUYA 22.00 22.44 1.65 20.79 5.82 %
GrubHub Inc GRUB 39.50 39.79 2.45 37.34 5.78 %
iRobot Corporation IRBT 45.00 45.15 2.60 42.55 5.76 %
ACADIA Pharmaceuticals Inc. ACAD 46.00 46.10 2.60 43.50 5.75 %
American Eagle Outfitters AEO 16.50 16.56 0.95 15.61 5.70 %
Yeti Holdings Inc YETI 29.50 29.66 1.75 27.91 5.70 %
Fossil Group Inc FOSL 7.50 7.90 0.80 7.10 5.63 %
Trade Desk Inc TTD 227.50 228.86 13.40 215.46 5.59 %
Splunk Inc SPLK 119.00 119.16 6.40 112.76 5.53 %
Southwestern Energy Company SWN 2.00 2.15 0.25 1.90 5.54 %
WW International Inc WW 36.00 36.36 2.25 34.11 5.54 %
LYFT Inc LYFT 43.00 43.02 2.27 40.75 5.52 %
AURORA CANNABIS INC. ACB 2.50 2.72 0.35 2.37 5.49 %
Shopify Inc (US) SHOP 310.00 312.41 18.50 293.91 5.47 %
Canada Goose Holdings inc. GOOS 35.50 35.68 2.00 33.68 5.40 %
Kohl's Corporation KSS 59.00 59.07 3.10 55.97 5.41 %
Pinterest Inc PINS 19.50 19.55 1.05 18.50 5.41 %
Ulta Beauty Inc ULTA 245.00 246.27 13.80 232.47 5.39 %
Applied Optoelectronics Inc AAOI 10.50 10.87 0.90 9.96 5.37 %
Biogen Inc BIIB 280.00 282.27 16.40 265.87 5.31 %
Five Below Inc FIVE 119.00 119.70 6.70 113.00 5.31 %
Advanced Micro Devices, Inc. AMD 38.50 38.55 1.97 36.58 5.25 %
Continental Resources, Inc. CLR 31.00 31.46 2.00 29.46 5.23 %
ProShares UltraPro QQQ TQQQ 75.00 75.22 3.95 71.27 5.23 %
Carvana Co CVNA 81.50 81.58 4.10 77.48 5.19 %
Direxion Small Cap Bull 3X Shares TNA 63.00 63.50 3.60 59.90 5.18 %
Twilio Inc TWLO 99.00 99.54 5.40 94.14 5.16 %
Ultra DJ-AIG Crude Oil ProShares UCO 18.00 18.39 1.27 17.12 5.14 %
Micron Technology, Inc. MU 47.00 47.70 2.99 44.71 5.12 %
Direxion Energy Bull 3X Shares ERX 15.50 15.90 1.15 14.75 5.08 %
Canadian Solar Inc. CSIQ 14.50 14.95 1.15 13.80 5.07 %
Lululemon Athletica Inc LULU 215.00 215.92 11.30 204.62 5.07 %
Crowdstrike Holdings Inc CRWD 56.50 59.80 6.00 53.80 5.02 %
Zillow Group, Inc. Class C Z 39.50 39.68 2.05 37.63 4.97 %
Cleveland-Cliffs Inc CLF 7.00 7.18 0.51 6.67 4.95 %
Devon Energy Corp DVN 22.50 22.57 1.13 21.44 4.94 %
NetEase Inc (ADR) NTES 290.00 291.37 15.00 276.37 4.93 %
Dicks Sporting Goods Inc DKS 40.50 40.87 2.25 38.62 4.87 %
Concho Resources Inc CXO 73.00 73.15 3.50 69.65 4.81 %
Tesla Inc TSLA 350.00 352.24 18.25 333.99 4.79 %
Childrens Place Inc PLCE 81.00 81.22 3.90 77.32 4.76 %
YY Inc (ADR) YY 61.50 61.81 3.10 58.71 4.75 %
Burlington Stores Inc BURL 205.00 207.34 11.60 195.74 4.73 %
Ciena Corporation CIEN 37.50 38.00 2.19 35.81 4.72 %
Cree, Inc. CREE 48.50 48.74 2.42 46.32 4.70 %
Dillard's, Inc. DDS 76.50 76.87 3.80 73.07 4.69 %
ArcelorMittal SA (ADR) MT 16.50 16.73 0.97 15.76 4.70 %
Etsy Inc ETSY 41.50 42.00 2.35 39.65 4.68 %
Freeport-McMoRan Inc FCX 11.00 11.16 0.65 10.51 4.66 %
Workday Inc WDAY 165.00 165.98 8.30 157.68 4.64 %
FireEye Inc FEYE 17.00 17.07 0.82 16.25 4.62 %
Atlassian Corporation PLC TEAM 122.00 122.71 6.10 116.61 4.62 %
Autodesk, Inc. ADSK 160.00 161.76 8.80 152.96 4.60 %
Best Buy Co Inc BBY 77.00 77.10 3.45 73.65 4.55 %
Ionis Pharmaceuticals Inc IONS 58.50 58.60 2.65 55.95 4.56 %
Uber Technologies Inc UBER 26.50 26.80 1.45 25.35 4.54 %
Fluor Corporation (NEW) FLR 18.00 18.28 1.05 17.23 4.47 %
Mylan NV MYL 17.50 17.70 0.95 16.75 4.48 %
Tandem Diabetes Care Inc TNDM 64.00 64.29 3.00 61.29 4.42 %
Snap Inc SNAP 13.50 13.93 1.00 12.93 4.41 %
Synaptics, Incorporated SYNA 60.00 60.37 2.90 57.47 4.40 %
Jabil Inc JBL 39.00 39.01 1.65 37.36 4.39 %
Lumentum Holdings Inc LITE 68.50 68.92 3.30 65.62 4.39 %
Alcoa Corp AA 20.50 20.89 1.25 19.64 4.38 %
Tripadvisor Inc TRIP 31.00 31.15 1.45 29.70 4.38 %
IQIYI Inc IQ 17.00 17.49 1.20 16.29 4.36 %
Marathon Oil Corporation MRO 12.00 12.10 0.60 11.50 4.35 %
Mosaic Co MOS 19.50 19.74 1.05 18.69 4.33 %
Square Inc SQ 64.50 64.70 2.88 61.82 4.34 %
Capri Holdings Ltd CPRI 36.50 36.74 1.75 34.99 4.32 %
Nio Inc - ADR NIO 1.50 1.82 0.38 1.44 4.32 %
Pioneer Natural Resources PXD 134.00 134.28 5.80 128.48 4.30 %
Direxion Daily Small Cap Bear 3X Shares TZA 40.00 40.38 2.03 38.35 4.30 %
Hess Corp. HES 68.00 68.02 2.80 65.22 4.26 %
Marvell Technology Group Ltd. MRVL 26.50 26.87 1.45 25.42 4.25 %
Goodyear Tire & Rubber Co GT 16.00 16.05 0.70 15.35 4.23 %
JD.Com Inc(ADR) JD 33.50 33.55 1.41 32.14 4.23 %
Stratasys Ltd SSYS 19.00 19.13 0.90 18.23 4.22 %
Western Digital Corp WDC 50.00 50.34 2.37 47.97 4.23 %
Alexion Pharmaceuticals, Inc. ALXN 108.00 108.34 4.70 103.64 4.21 %
Cirrus Logic, Inc. CRUS 72.50 72.68 3.10 69.58 4.20 %
SeaWorld Entertainment Inc SEAS 28.50 28.65 1.30 27.35 4.20 %
AMC Entertainment Holdings Inc AMC 8.50 8.76 0.60 8.16 4.17 %
EXACT Sciences Corporation EXAS 82.00 82.12 3.40 78.72 4.17 %
Rite Aid Corporation RAD 9.50 9.91 0.79 9.12 4.17 %
YPF SA (ADR) YPF 9.00 9.24 0.60 8.64 4.17 %
Shake Shack Inc SHAK 62.50 62.66 2.65 60.01 4.15 %
Wynn Resorts, Limited WYNN 117.00 117.69 5.35 112.34 4.15 %
EOG Resources Inc EOG 73.00 73.48 3.35 70.13 4.09 %
Spotify Technology SA SPOT 147.00 147.51 6.30 141.21 4.10 %
Baidu Inc (ADR) BIDU 117.00 117.12 4.70 112.42 4.07 %
Tata Motors Limited (ADR) TTM 11.50 11.85 0.80 11.05 4.07 %
PTC Therapeutics, Inc. PTCT 43.50 43.71 1.90 41.81 4.04 %
Puma Biotechnology Inc PBYI 7.50 7.96 0.75 7.21 4.02 %
CarMax, Inc KMX 98.00 98.02 3.80 94.22 4.01 %
Yelp Inc YELP 34.50 34.60 1.43 33.17 4.01 %
Energy Transfer LP ET 11.50 11.62 0.56 11.06 3.98 %
Mattel Inc MAT 11.50 11.76 0.70 11.06 3.98 %
Universal Display Corporation OLED 200.00 202.27 9.90 192.37 3.97 %
Palo Alto Networks Inc PANW 245.00 247.00 11.35 235.65 3.97 %
Lowe's Companies, Inc. LOW 115.00 115.53 4.90 110.63 3.95 %
NVIDIA Corporation NVDA 202.50 204.12 9.30 194.82 3.94 %
National-Oilwell Varco, Inc. NOV 22.00 22.28 1.11 21.17 3.92 %
Papa John's Int'l, Inc. PZZA 59.50 59.70 2.45 57.25 3.93 %
Immunomedics, Inc. IMMU 17.50 17.54 0.70 16.84 3.92 %
American Outdoor Brands Corp AOBC 8.00 8.50 0.80 7.70 3.90 %
Dollar Tree, Inc. DLTR 108.00 108.84 4.90 103.94 3.91 %
Vipshop Holdings Ltd - ADR VIPS 12.00 12.50 0.95 11.55 3.90 %
Walgreens Boots Alliance Inc WBA 62.00 62.14 2.44 59.70 3.85 %
First Solar, Inc. FSLR 53.00 53.37 2.33 51.04 3.84 %
Community Health Systems CYH 3.00 3.14 0.25 2.89 3.81 %
ProShares Trust UPRO 63.00 63.29 2.60 60.69 3.81 %
VMware, Inc. VMW 167.50 168.35 7.00 161.35 3.81 %
Herbalife Nutrition Ltd HLF 44.00 44.13 1.74 42.39 3.80 %
ProShares Short VIX Short-Term Futures ETF SVXY 61.50 61.56 2.30 59.26 3.78 %
Fiat Chrysler Automobiles NV FCAU 16.00 16.02 0.60 15.42 3.76 %
Himax Technologies, Inc. (ADR) HIMX 2.50 2.56 0.15 2.41 3.73 %
Under Armour Inc UAA 17.50 17.78 0.91 16.87 3.73 %
FedEx Corporation FDX 157.50 158.41 6.55 151.86 3.71 %
Tilray Inc TLRY 19.50 19.95 1.15 18.80 3.72 %
Netflix Inc NFLX 292.50 295.00 12.95 282.05 3.71 %
Target Corporation TGT 113.00 113.21 4.20 109.01 3.66 %
Xilinx, Inc. XLNX 93.50 93.65 3.45 90.20 3.66 %
Cyberark Software Ltd CYBR 112.00 112.96 4.90 108.06 3.65 %
Alibaba Group Holding Ltd - ADR BABA 185.00 185.44 6.90 178.54 3.62 %
Broadcom Inc AVGO 312.50 312.89 11.20 301.69 3.58 %
AutoZone, Inc. AZO 1,170.00 1,170.62 41.20 1,129.42 3.59 %
Kroger Co KR 26.50 26.75 1.17 25.58 3.60 %
GameStop Corp. GME 5.50 5.88 0.57 5.31 3.58 %
ServiceNow Inc NOW 257.50 259.89 11.30 248.59 3.58 %
Tiffany & Co. TIF 125.00 125.08 4.40 120.68 3.58 %
Toll Brothers Inc TOL 40.00 40.07 1.45 38.62 3.57 %
Alliance Data Systems Corporation ADS 103.00 103.46 4.00 99.46 3.56 %
Arista Networks Inc ANET 192.50 192.59 6.70 185.89 3.56 %
Amicus Therapeutics, Inc. FOLD 9.50 9.57 0.40 9.17 3.54 %
Olin Corporation OLN 17.50 17.95 1.05 16.90 3.55 %
United States Oil Fund LP (ETF) USO 12.00 12.09 0.50 11.59 3.54 %
Dollar General Corp. DG 160.00 160.17 5.60 154.57 3.51 %
Barrick Gold Corp (USA) GOLD 16.50 16.56 0.62 15.94 3.51 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 15.00 15.49 1.00 14.49 3.52 %
Market Vectors Oil Services ETF OIH 11.50 11.70 0.59 11.11 3.51 %
American Airlines Group Inc AAL 28.50 28.87 1.33 27.54 3.49 %
E*TRADE Financial Corp ETFC 44.50 44.95 1.95 43.00 3.49 %
Align Technology, Inc. ALGN 262.50 263.98 10.30 253.68 3.48 %
Whirlpool Corporation WHR 144.00 144.31 5.15 139.16 3.48 %
Liberty Global Inc LBTYK 21.50 21.63 0.85 20.78 3.46 %
Twitter Inc TWTR 29.00 29.25 1.22 28.03 3.46 %
ConocoPhillips COP 58.00 58.25 2.18 56.07 3.44 %
Campbell Soup Company CPB 47.00 47.29 1.85 45.44 3.43 %
Dropbox Inc DBX 19.00 19.22 0.85 18.37 3.43 %
Direxion Daily Financial Bear 3X Shares FAZ 30.50 30.60 1.11 29.49 3.41 %
General Electric Company GE 11.50 11.51 0.39 11.12 3.42 %
Bausch Health Companies Inc BHC 28.00 28.48 1.40 27.08 3.40 %
United Rentals, Inc. URI 152.50 154.38 6.90 147.48 3.40 %
Marathon Petroleum Corp MPC 64.50 64.69 2.30 62.39 3.38 %
HollyFrontier Corp HFC 52.50 52.54 1.75 50.79 3.37 %
Teck Resources Ltd (USA) TECK 16.00 16.40 0.92 15.48 3.36 %
Yandex NV YNDX 35.50 35.80 1.45 34.34 3.36 %
Activision Blizzard, Inc. ATVI 53.00 53.44 2.14 51.30 3.31 %
Applied Materials, Inc. AMAT 62.00 62.04 2.02 60.02 3.30 %
salesforce.com, inc. CRM 162.50 163.20 5.90 157.30 3.31 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.45 0.93 14.52 3.31 %
Rent-A-Center Inc RCII 24.00 24.43 1.20 23.23 3.31 %
Microchip Technology Inc. MCHP 94.50 94.59 3.10 91.49 3.29 %
Arena Pharmaceuticals, Inc. ARNA 45.50 45.80 1.74 44.06 3.27 %
Flex Ltd FLEX 12.00 12.18 0.56 11.62 3.27 %
Boeing Co BA 370.00 371.50 13.15 358.35 3.25 %
DuPont de Nemours Inc DD 67.50 67.62 2.25 65.37 3.26 %
TD Ameritrade Holding Corp. AMTD 40.50 40.73 1.50 39.23 3.24 %
Deutsche Bank AG (USA) DB 7.00 7.31 0.53 6.78 3.24 %
NXP Semiconductors NV NXPI 117.00 117.47 4.15 113.32 3.25 %
Lam Research Corporation LRCX 282.50 283.77 10.10 273.67 3.23 %
CF Industries Holdings, Inc. CF 45.50 45.94 1.85 44.09 3.20 %
iShares MSCI Brazil Index (ETF) EWZ 43.00 43.03 1.35 41.68 3.17 %
Cameco Corp (USA) CCJ 9.50 9.56 0.35 9.21 3.15 %
Lumber Liquidators Holdings Inc LL 8.50 8.94 0.70 8.24 3.16 %
Skechers USA Inc SKX 40.00 40.48 1.70 38.78 3.15 %
CBS Corporation CBS 38.50 38.58 1.25 37.33 3.13 %
Hewlett Packard Enterprise Co HPE 17.00 17.23 0.74 16.49 3.12 %
McKesson Corporation MCK 148.00 148.31 4.80 143.51 3.13 %
Ralph Lauren Corp RL 112.00 112.62 4.00 108.62 3.11 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 21.50 21.98 1.13 20.85 3.12 %
Direxion Daily Financial Bull 3X Shares FAS 86.00 86.40 2.99 83.41 3.11 %
BlackBerry Ltd BB 5.00 5.47 0.62 4.85 3.09 %
NetApp Inc. NTAP 62.50 62.88 2.26 60.62 3.10 %
Intuit Inc. INTU 265.00 266.17 9.10 257.07 3.08 %
Regeneron Pharmaceuticals Inc REGN 342.50 344.83 12.60 332.23 3.09 %
Take-Two Interactive Software Inc TTWO 123.00 123.82 4.50 119.32 3.08 %
Facebook Inc FB 195.00 195.09 5.90 189.19 3.07 %
Liberty Global PLC LBTYA 22.50 22.63 0.80 21.83 3.07 %
Schlumberger Limited. SLB 35.00 35.34 1.38 33.96 3.06 %
Cabot Oil & Gas Corporation COG 18.00 18.17 0.70 17.47 3.03 %
AmerisourceBergen Corp. ABC 87.00 87.30 2.85 84.45 3.02 %
Analog Devices, Inc. ADI 113.00 113.39 3.70 109.69 3.02 %
Boston Scientific Corporation BSX 42.00 42.30 1.53 40.77 3.02 %
Occidental Petroleum Corporation OXY 38.50 38.96 1.59 37.37 3.02 %
Infinera Corp. INFN 6.50 6.71 0.40 6.31 3.01 %
Nike Inc NKE 93.00 93.05 2.76 90.29 3.00 %
Cal-Maine Foods Inc CALM 43.50 43.75 1.50 42.25 2.96 %
Cigna Corp CI 195.00 196.05 6.65 189.40 2.96 %
Illumina, Inc. ILMN 305.00 305.98 9.70 296.28 2.94 %
F5 Networks, Inc. FFIV 145.00 145.42 4.55 140.87 2.93 %
Seagate Technology PLC STX 59.00 59.07 1.75 57.32 2.93 %
Edwards Lifesciences Corp EW 245.00 245.67 7.60 238.07 2.91 %
Wheaton Precious Metals Corp WPM 26.50 26.94 1.19 25.75 2.91 %
Cardinal Health Inc CAH 56.00 56.23 1.80 54.43 2.89 %
DISH Network Corp DISH 35.50 35.95 1.45 34.50 2.90 %
Skyworks Solutions Inc SWKS 99.00 99.41 3.20 96.21 2.90 %
Domino's Pizza, Inc. DPZ 280.00 281.38 9.20 272.18 2.87 %
Davita Inc DVA 70.50 70.83 2.30 68.53 2.87 %
Halliburton Company HAL 20.00 20.47 1.03 19.44 2.88 %
UltraShort Lehman 20+ Trsy ProShares TBT 26.00 26.07 0.79 25.28 2.85 %
Under Armour, Inc. UA 15.50 15.97 0.90 15.07 2.85 %
APHRIA INC APHA 4.00 4.24 0.35 3.89 2.83 %
Market Vectors Junior Gold Miners ETF GDXJ 37.00 37.17 1.19 35.98 2.83 %
Adobe Inc ADBE 295.00 297.48 10.50 286.98 2.79 %
Hasbro, Inc. HAS 95.00 95.41 3.00 92.41 2.80 %
Charles Schwab Corp SCHW 44.00 44.35 1.55 42.80 2.80 %
Cheniere Energy, Inc. LNG 61.00 61.39 2.04 59.35 2.78 %
Deere & Company DE 172.50 174.47 6.60 167.87 2.76 %
Paypal Holdings Inc PYPL 104.00 104.20 3.00 101.20 2.77 %
Electronic Arts Inc. EA 97.00 97.50 3.10 94.40 2.75 %
International Paper Co IP 45.50 45.65 1.37 44.28 2.76 %
Tyson Foods, Inc. TSN 90.00 90.33 2.75 87.58 2.76 %
Humana Inc HUM 335.00 335.49 9.40 326.09 2.73 %
Newmont Goldcorp Corp NEM 37.50 37.60 1.10 36.50 2.74 %
Caterpillar Inc. CAT 145.00 145.33 4.15 141.18 2.71 %
Harley-Davidson Inc HOG 37.50 37.98 1.47 36.51 2.71 %
Nucor Corporation NUE 54.50 54.94 1.88 53.06 2.71 %
Oracle Corporation ORCL 56.00 56.42 1.90 54.52 2.71 %
W W Grainger Inc GWW 322.50 323.45 9.40 314.05 2.69 %
Chipotle Mexican Grill, Inc. CMG 752.50 754.66 21.80 732.86 2.68 %
Expedia Group Inc EXPE 95.00 95.72 3.20 92.52 2.68 %
SPDR S&P Biotech (ETF) XBI 84.50 84.77 2.48 82.29 2.69 %
Carnival Corp CCL 44.50 44.84 1.50 43.34 2.66 %
HP Inc HPQ 20.00 20.18 0.70 19.48 2.67 %
Tapestry Inc TPR 26.50 26.76 0.95 25.81 2.67 %
Akamai Technologies, Inc. AKAM 87.50 87.71 2.46 85.25 2.64 %
Kraft Heinz Co KHC 31.00 31.30 1.10 30.20 2.65 %
KKR & Co Inc KKR 29.50 29.84 1.10 28.74 2.64 %
Stanley Black & Decker, Inc. SWK 157.50 157.63 4.20 153.43 2.65 %
Plains All American Pipeline, L.P. PAA 17.50 17.65 0.60 17.05 2.64 %
Sony Corp (ADR) SNE 62.00 62.06 1.65 60.41 2.63 %
Norfolk Southern Corp. NSC 190.00 191.07 5.90 185.17 2.61 %
Citigroup Inc C 74.00 74.38 2.25 72.13 2.59 %
VanEck Vectors Gold Miners ETF GDX 26.50 26.75 0.92 25.83 2.59 %
Costco Wholesale Corporation COST 302.50 303.69 8.80 294.89 2.58 %
Encana Corp (USA) ECA 4.00 4.35 0.45 3.90 2.56 %
Kinross Gold Corporation (USA) KGC 4.00 4.21 0.31 3.90 2.56 %
Market Vectors Semiconductor ETF SMH 134.00 134.30 3.65 130.65 2.56 %
MGM Resorts International MGM 31.00 31.17 0.94 30.23 2.55 %
CVS Health Corp CVS 74.00 74.27 2.10 72.17 2.54 %
Blackstone Group Inc BX 52.00 52.52 1.80 50.72 2.52 %
Fox Corp FOXA 34.00 34.26 1.10 33.16 2.53 %
QUALCOMM, Inc. QCOM 90.00 90.88 3.10 87.78 2.53 %
United Airlines Holdings Inc UAL 92.00 92.53 2.80 89.73 2.53 %
D. R. Horton Inc DHI 53.00 53.49 1.79 51.70 2.51 %
Gilead Sciences, Inc. GILD 65.00 65.05 1.63 63.42 2.49 %
Illinois Tool Works Inc. ITW 175.00 175.15 4.40 170.75 2.49 %
Medtronic PLC MDT 112.00 112.06 2.78 109.28 2.49 %
ProShares Ultra S&P500 (ETF) SSO 140.50 140.99 3.90 137.09 2.49 %
Bank of New York Mellon Corp BK 48.50 48.57 1.24 47.33 2.47 %
LyondellBasell Industries NV LYB 95.50 96.00 2.80 93.20 2.47 %
Monster Beverage Corp MNST 58.50 58.64 1.55 57.09 2.47 %
AbbVie Inc ABBV 88.00 88.64 2.75 85.89 2.46 %
Anthem Inc ANTM 297.50 297.75 7.35 290.40 2.44 %
Royal Caribbean Cruises Ltd RCL 117.00 117.90 3.70 114.20 2.45 %
Sherwin-Williams Co SHW 592.50 592.69 14.30 578.39 2.44 %
Cummins Inc. CMI 182.50 183.99 5.80 178.19 2.42 %
Amazon.com, Inc. AMZN 1,737.50 1,739.08 42.25 1,696.83 2.40 %
Walt Disney Co DIS 144.00 144.63 4.00 140.63 2.40 %
Eaton Corporation PLC ETN 91.50 91.81 2.45 89.36 2.39 %
HCA Healthcare Inc HCA 138.00 138.07 3.30 134.77 2.40 %
Equifax Inc. EFX 138.00 138.39 3.60 134.79 2.38 %
Eli Lilly And Co LLY 113.00 113.18 2.81 110.37 2.38 %
Morgan Stanley MS 48.50 49.00 1.63 47.37 2.39 %
Nutrien Ltd. NTR 49.00 49.37 1.50 47.87 2.36 %
PulteGroup, Inc. PHM 38.50 38.92 1.31 37.61 2.37 %
Valero Energy Corporation VLO 100.00 100.60 2.92 97.68 2.38 %
Bristol-Myers Squibb Co BMY 58.00 58.59 1.93 56.66 2.36 %
Hormel Foods Corp HRL 42.00 42.38 1.35 41.03 2.36 %
Booking Holdings Inc BKNG 1,847.50 1,848.10 42.90 1,805.20 2.34 %
Charter Communications Inc CHTR 475.00 475.61 11.50 464.11 2.35 %
Intuitive Surgical, Inc. ISRG 567.50 569.55 15.10 554.45 2.35 %
Cisco Systems, Inc. CSCO 45.00 45.09 1.12 43.97 2.34 %
Comcast Corporation CMCSA 44.50 44.54 1.05 43.49 2.32 %
Dow Inc DOW 54.50 54.86 1.60 53.26 2.33 %
Corning Incorporated GLW 29.00 29.35 1.01 28.34 2.33 %
NRG Energy Inc NRG 39.50 39.80 1.20 38.60 2.33 %
Coty Inc COTY 11.50 11.91 0.67 11.24 2.31 %
CSX Corporation CSX 71.50 71.61 1.73 69.88 2.32 %
Kansas City Southern KSU 152.50 153.55 4.50 149.05 2.31 %
Mastercard Inc MA 280.00 280.72 7.05 273.67 2.31 %
Tractor Supply Company TSCO 98.00 98.49 2.70 95.79 2.31 %
iShares NASDAQ Biotechnology Index (ETF) IBB 111.50 111.55 2.55 109.00 2.29 %
Capital One Financial Corp. COF 97.00 97.37 2.53 94.84 2.28 %
Goldman Sachs Group Inc GS 220.00 220.30 5.20 215.10 2.28 %
UnitedHealth Group Inc UNH 267.50 269.40 7.85 261.55 2.27 %
American Tower Corp AMT 212.50 213.42 5.60 207.82 2.25 %
Delta Air Lines, Inc. DAL 56.00 56.87 2.10 54.77 2.25 %
Phillips 66 PSX 118.00 118.36 2.95 115.41 2.24 %
Accenture Plc ACN 195.00 196.75 6.00 190.75 2.23 %
PNC Financial Services Group Inc PNC 150.00 150.83 4.10 146.73 2.23 %
Ferrari NV RACE 165.00 167.01 5.60 161.41 2.22 %
Starbucks Corporation SBUX 84.00 84.22 2.03 82.19 2.20 %
Las Vegas Sands Corp. LVS 62.00 62.67 2.00 60.67 2.19 %
Synchrony Financial SYF 37.00 37.05 0.85 36.20 2.20 %
Weibo Corp (ADR) WB 40.00 43.55 4.40 39.15 2.17 %
Apollo Global Management Inc APO 43.50 43.98 1.40 42.58 2.16 %
Emerson Electric Co. EMR 73.00 73.53 2.05 71.48 2.13 %
Metlife Inc MET 49.00 49.28 1.30 47.98 2.13 %
Viacom, Inc. VIAB 23.00 23.07 0.55 22.52 2.13 %
Zoetis Inc ZTS 117.00 117.86 3.30 114.56 2.13 %
Clorox Co CLX 145.00 145.30 3.30 142.00 2.11 %
S&P Global Inc SPGI 262.50 262.88 5.80 257.08 2.11 %
Constellation Brands, Inc. STZ 177.50 179.66 5.80 173.86 2.09 %
Molson Coors Brewing Co TAP 52.50 52.52 1.10 51.42 2.10 %
Northrop Grumman Corporation NOC 355.00 356.64 8.90 347.74 2.09 %
United Parcel Service, Inc. UPS 123.00 123.73 3.25 120.48 2.09 %
Exxon Mobil Corporation XOM 69.00 69.17 1.58 67.59 2.09 %
Cboe Global Markets Inc CBOE 119.00 119.44 2.85 116.59 2.07 %
General Motors Company GM 36.50 36.89 1.13 35.76 2.07 %
Alphabet Inc GOOGL 1,330.00 1,333.22 30.20 1,303.02 2.07 %
Marriott International Inc MAR 135.00 135.56 3.30 132.26 2.07 %
Texas Instruments Incorporated TXN 117.00 117.99 3.35 114.64 2.06 %
Discover Financial Services DFS 84.50 84.51 1.70 82.81 2.04 %
New Age Beverages Corp NBEV 2.00 2.26 0.30 1.96 2.04 %
T-Mobile Us Inc TMUS 78.00 78.05 1.61 76.44 2.04 %
Amgen, Inc. AMGN 220.00 220.85 5.20 215.65 2.02 %
Southwest Airlines Co LUV 57.50 57.81 1.45 56.36 2.02 %
ONEOK, Inc. OKE 71.00 71.29 1.70 69.59 2.03 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 28.00 28.20 0.75 27.45 2.00 %
Baxter International Inc BAX 81.00 81.45 2.04 79.41 2.00 %
eBay Inc EBAY 35.00 35.27 0.96 34.31 2.01 %
Livevol Forward Russell 2000 Index RUT 1,595.00 1,595.14 31.70 1,563.44 2.02 %
Vertex Pharmaceuticals Incorporated VRTX 207.50 210.00 6.60 203.40 2.02 %
International Business Machines Corp. IBM 134.00 134.36 2.98 131.38 1.99 %
Juniper Networks, Inc. JNPR 25.00 25.50 0.99 24.51 2.00 %
PPG Industries, Inc. PPG 129.00 129.47 3.00 126.47 2.00 %
ProShares UltraShort S&P500 (ETF) SDS 26.50 26.77 0.79 25.98 2.00 %
Energy Select Sector SPDR (ETF) XLE 60.00 60.10 1.28 58.82 2.01 %
T. Rowe Price Group Inc TROW 121.00 121.45 2.80 118.65 1.98 %
United Technologies Corporation UTX 149.00 149.40 3.30 146.10 1.98 %
AstraZeneca plc (ADR) AZN 47.00 47.44 1.35 46.09 1.97 %
VF Corp VFC 86.50 86.87 2.05 84.82 1.98 %
Wells Fargo & Co WFC 53.50 53.79 1.33 52.46 1.98 %
JPMorgan Chase & Co. JPM 129.00 129.52 3.00 126.52 1.96 %
Union Pacific Corporation UNP 175.00 176.22 4.60 171.62 1.97 %
Google Inc. GOOG 1,330.00 1,334.86 30.30 1,304.56 1.95 %
BP plc (ADR) BP 39.00 39.21 0.95 38.26 1.93 %
Becton Dickinson and Co BDX 247.50 248.33 5.50 242.83 1.92 %
Intel Corporation INTC 57.00 57.96 2.04 55.92 1.93 %
Altria Group Inc MO 47.50 47.97 1.37 46.60 1.93 %
Yum! Brands, Inc. YUM 98.00 98.28 2.13 96.15 1.92 %
Abbott Laboratories ABT 85.50 85.69 1.79 83.90 1.91 %
BlackRock, Inc. BLK 490.00 490.77 9.70 481.07 1.86 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 41.00 41.11 0.86 40.25 1.86 %
Raytheon Company RTN 217.50 218.82 5.30 213.52 1.86 %
Home Depot Inc HD 235.00 237.35 6.60 230.75 1.84 %
Hertz Global Holdings Inc HTZ 16.00 16.46 0.75 15.71 1.85 %
Philip Morris International Inc. PM 84.50 84.76 1.79 82.97 1.84 %
Williams Companies Inc WMB 22.00 22.34 0.74 21.60 1.85 %
iShares MSCI South Korea Index Fund(ETF) EWY 61.50 61.53 1.13 60.40 1.82 %
Kimberly Clark Corp KMB 131.00 131.61 2.95 128.66 1.82 %
Procter & Gamble Co PG 120.00 120.50 2.65 117.85 1.82 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 202.50 202.72 3.81 198.91 1.80 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 44.50 44.70 0.98 43.72 1.78 %
Pfizer Inc. PFE 37.00 37.27 0.92 36.35 1.79 %
iShares Russell 2000 Index (ETF) IWM 158.50 158.92 3.18 155.74 1.77 %
Merck & Co., Inc. MRK 84.50 84.90 1.86 83.04 1.76 %
Cognizant Technology Solutions Corp CTSH 63.00 63.37 1.45 61.92 1.74 %
GlaxoSmithKline plc (ADR) GSK 44.00 44.10 0.85 43.25 1.73 %
iShares MSCI India ETF INDA 34.00 34.17 0.75 33.42 1.74 %
Southern Co SO 62.00 62.19 1.25 60.94 1.74 %
Consolidated Edison, Inc. ED 87.50 87.73 1.70 86.03 1.71 %
Hershey Co HSY 145.00 145.75 3.20 142.55 1.72 %
American Express Company AXP 120.00 120.74 2.75 117.99 1.70 %
Bank of America Corp BAC 32.50 32.92 0.96 31.96 1.69 %
Annaly Capital Management, Inc. NLY 9.00 9.11 0.26 8.85 1.69 %
Anheuser Busch Inbev NV (ADR) BUD 79.50 79.66 1.47 78.19 1.68 %
Colgate-Palmolive Company CL 66.00 66.37 1.46 64.91 1.68 %
Alerian MLP AMLP 8.00 8.02 0.15 7.87 1.65 %
Chevron Corporation CVX 120.00 120.61 2.57 118.04 1.66 %
Honeywell International Inc. HON 180.00 181.71 4.65 177.06 1.66 %
iShares Dow Jones US Home Const. (ETF) ITB 44.50 44.92 1.15 43.77 1.67 %
Royal Dutch Shell plc (ADR) A 59.50 59.58 1.05 58.53 1.66 %
SYSCO Corporation SYY 81.50 81.57 1.40 80.17 1.66 %
Johnson Controls International PLC JCI 42.00 42.39 1.07 41.32 1.65 %
U.S. Bancorp USB 59.00 59.09 1.04 58.05 1.64 %
Visa Inc V 177.50 179.72 5.05 174.67 1.62 %
General Dynamics Corporation GD 185.00 187.08 5.00 182.08 1.60 %
Apple Inc. AAPL 265.00 265.75 4.90 260.85 1.59 %
Citrix Systems, Inc. CTXS 112.00 112.60 2.35 110.25 1.59 %
WisdomTree India Earnings EPI 24.00 24.18 0.55 23.63 1.57 %
Vanguard Emerging Markets Stock Index Fd VWO 42.00 42.26 0.90 41.36 1.55 %
Archer Daniels Midland Co ADM 42.50 42.87 1.01 41.86 1.53 %
Ecolab Inc. ECL 190.00 191.73 4.60 187.13 1.53 %
Enterprise Products Partners L.P. EPD 26.00 26.31 0.70 25.61 1.52 %
Automatic Data Processing ADP 170.00 171.18 3.70 167.48 1.50 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.14 0.78 42.36 1.51 %
Lockheed Martin Corporation LMT 392.50 393.55 6.90 386.65 1.51 %
Technology Select Sector SPDR Fund XLK 87.00 87.23 1.53 85.70 1.52 %
HSBC Holdings plc (ADR) HSBC 36.50 37.00 1.04 35.96 1.50 %
Hartford Financial Services Group Inc HIG 61.50 61.99 1.39 60.60 1.49 %
CME Group Inc CME 202.50 204.20 4.60 199.60 1.45 %
3M Co MMM 170.00 171.90 4.35 167.55 1.46 %
SPDR S&P Retail (ETF) XRT 44.50 44.86 1.00 43.86 1.46 %
iShares Silver Trust (ETF) SLV 15.50 15.84 0.56 15.28 1.44 %
AT&T Inc. T 39.00 39.49 1.05 38.45 1.44 %
Walmart Inc WMT 118.00 118.89 2.57 116.32 1.44 %
Johnson & Johnson JNJ 134.00 134.90 2.74 132.16 1.39 %
Verizon Communications Inc. VZ 59.00 59.50 1.31 58.19 1.39 %
American International Group Inc AIG 53.00 53.92 1.64 52.28 1.38 %
Microsoft Corporation MSFT 149.00 149.95 2.98 146.97 1.38 %
SPDR Gold Trust (ETF) GLD 138.00 138.20 2.04 136.16 1.35 %
Standard & Poors 500 Index SPX 3,120.00 3,120.46 42.20 3,078.26 1.36 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 137.50 137.77 2.11 135.66 1.36 %
Genuine Parts Company GPC 104.00 104.82 2.20 102.62 1.34 %
S&P 500 Mini-SPX Options Index XSP 312.00 312.05 4.21 307.84 1.35 %
Suncor Energy Inc. (USA) SU 32.00 32.47 0.88 31.59 1.30 %
iShares MSCI Germany Index Fund (ETF) EWG 29.00 29.04 0.40 28.64 1.26 %
Kinder Morgan Inc KMI 20.00 20.44 0.69 19.75 1.27 %
SPDR S&P 500 ETF Trust SPY 311.00 311.83 4.72 307.11 1.27 %
SPDR Dow Jones Industrial Average ETF DIA 279.00 279.95 4.35 275.60 1.23 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.42 0.70 22.72 1.23 %
SPDR S&P MidCap 400 ETF MDY 362.50 364.82 6.70 358.12 1.22 %
Consumer Discretionary SPDR (ETF) XLY 121.00 121.37 1.84 119.53 1.23 %
Market Vectors Russia ETF RSX 24.50 24.73 0.53 24.20 1.22 %
KeyCorp KEY 18.50 18.97 0.69 18.28 1.20 %
Mcdonald's Corp MCD 192.50 193.97 3.75 190.22 1.20 %
S&P 100 Index RTH OEX 1,380.00 1,388.81 25.20 1,363.61 1.20 %
Industrial Select Sector SPDR Fund XLI 82.00 82.30 1.28 81.02 1.21 %
Financial Select Sector SPDR Fund XLF 29.50 29.76 0.60 29.16 1.17 %
AFLAC Incorporated AFL 54.00 54.40 1.01 53.39 1.14 %
WisdomTree Japan Total Dividend DXJ 54.00 54.42 1.04 53.38 1.15 %
SPDR KBW Regional Banking (ETF) KRE 55.50 55.96 1.09 54.87 1.15 %
S&P 100 Index (European Style) XEO 1,380.00 1,388.81 24.30 1,364.51 1.14 %
PepsiCo, Inc. PEP 133.00 133.83 2.30 131.53 1.12 %
iShares US Real Estate ETF IYR 92.50 92.70 1.20 91.50 1.09 %
Ford Motor Company F 8.50 8.96 0.55 8.41 1.07 %
iShares S&P 500 Index (ETF) IVV 312.50 313.59 4.40 309.19 1.07 %
Mondelez International Inc MDLZ 52.00 52.81 1.36 51.45 1.07 %
SPDR EURO STOXX 50 ETF FEZ 39.50 39.90 0.81 39.09 1.05 %
Weyerhaeuser Co WY 29.00 29.35 0.65 28.70 1.05 %
Allergan plc AGN 182.50 183.60 2.97 180.63 1.04 %
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.