In the Money Covered Calls for 01/24/2020 - 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 11.00 11.26 1.95 9.31 18.15 %
Intelsat SA I 6.00 6.05 0.95 5.10 17.53 %
Clovis Oncology Inc CLVS 12.50 12.88 1.95 10.94 14.31 %
Endo International PLC ENDP 4.50 4.63 0.60 4.03 11.66 %
Puma Biotechnology Inc PBYI 9.00 9.36 1.30 8.06 11.66 %
Bed Bath & Beyond Inc. BBBY 15.00 15.33 1.67 13.66 9.81 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 67.00 67.26 6.05 61.21 9.46 %
Range Resources Corp. RRC 4.00 4.21 0.55 3.66 9.29 %
Sprint Corp S 5.00 5.20 0.62 4.58 9.17 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 58.00 58.05 4.90 53.15 9.13 %
Roku Inc ROKU 132.00 132.40 11.20 121.20 8.91 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 15.50 15.54 1.29 14.25 8.77 %
Signet Jewelers Ltd. SIG 20.00 20.09 1.70 18.39 8.75 %
Editas Medicine Inc EDIT 29.50 29.89 2.75 27.14 8.70 %
Whiting Petroleum Corp WLL 5.50 5.91 0.84 5.07 8.48 %
Intercept Pharmaceuticals Inc ICPT 114.00 114.24 9.10 105.14 8.43 %
Peloton Interactive Inc PTON 31.00 31.48 2.85 28.63 8.28 %
Luckin Coffee Inc - ADR LK 30.50 30.81 2.55 28.26 7.93 %
Fossil Group Inc FOSL 7.50 7.55 0.60 6.95 7.91 %
Transocean LTD RIG 6.00 6.08 0.52 5.56 7.91 %
Immunomedics, Inc. IMMU 20.50 20.65 1.65 19.00 7.89 %
APHRIA INC APHA 5.50 5.51 0.40 5.11 7.63 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 12.00 12.36 1.20 11.16 7.53 %
Plug Power Inc PLUG 3.00 3.09 0.30 2.79 7.53 %
WW International Inc WW 37.50 37.98 3.10 34.88 7.51 %
Crowdstrike Holdings Inc CRWD 49.00 49.40 3.80 45.60 7.46 %
Opko Health Inc. OPK 1.50 1.55 0.15 1.40 7.14 %
Rite Aid Corporation RAD 7.50 7.58 0.58 7.00 7.14 %
Tilray Inc TLRY 18.50 18.58 1.30 17.28 7.06 %
Canopy Growth Corporation CGC 20.50 20.68 1.53 19.15 7.05 %
Nektar Therapeutics NKTR 21.00 21.28 1.65 19.63 6.98 %
Crispr Therapeutics AG CRSP 65.00 65.34 4.50 60.84 6.84 %
Sarepta Therapeutics Inc SRPT 130.00 131.89 10.15 121.74 6.78 %
United States Natural Gas Fund, LP UNG 17.50 17.68 1.29 16.39 6.77 %
Slack Technologies Inc WORK 21.00 21.38 1.70 19.68 6.71 %
SunPower Corporation SPWR 7.50 7.67 0.64 7.03 6.69 %
Chemours Co CC 16.50 16.97 1.50 15.47 6.66 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 29.00 29.42 2.20 27.22 6.54 %
Abercrombie & Fitch Co. ANF 16.50 16.75 1.26 15.49 6.52 %
United States Steel Corporation X 13.50 13.71 1.04 12.68 6.51 %
SAGE Therapeutics Inc SAGE 72.00 72.81 5.20 67.61 6.49 %
Lumber Liquidators Holdings Inc LL 10.50 10.52 0.65 9.87 6.38 %
Carvana Co CVNA 91.50 91.84 5.80 86.04 6.35 %
Atlassian Corporation PLC TEAM 119.00 119.76 7.80 111.96 6.29 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 9.50 9.65 0.71 8.94 6.26 %
BlackBerry Ltd BB 5.50 5.66 0.48 5.18 6.18 %
Beyond Meat Inc BYND 75.00 75.01 4.30 70.71 6.07 %
L Brands Inc LB 17.50 17.70 1.20 16.50 6.06 %
Childrens Place Inc PLCE 54.00 54.11 3.20 50.91 6.07 %
ProShares VIX Short-Term Futures ETF VIXY 12.50 12.79 1.00 11.79 6.02 %
Chewy Inc CHWY 28.00 28.27 1.85 26.42 5.98 %
iRobot Corporation IRBT 46.50 46.83 2.95 43.88 5.97 %
Mongodb Inc MDB 128.00 128.40 7.60 120.80 5.96 %
Navistar International Corp NAV 32.00 32.30 2.10 30.20 5.96 %
StoneCo Ltd STNE 39.50 39.53 2.25 37.28 5.95 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 12.50 12.70 0.90 11.80 5.93 %
Yeti Holdings Inc YETI 33.00 33.35 2.20 31.15 5.94 %
Direxion Daily Brazil Bull 3X Shares BRZU 33.50 33.53 1.90 31.63 5.91 %
EXACT Sciences Corporation EXAS 87.00 87.17 5.00 82.17 5.87 %
Micron Technology, Inc. MU 51.00 51.22 3.05 48.17 5.88 %
ACADIA Pharmaceuticals Inc. ACAD 44.00 44.33 2.75 41.58 5.82 %
Shopify Inc (US) SHOP 385.00 385.58 21.70 363.88 5.80 %
Stamps.com Inc. STMP 83.00 83.14 4.70 78.44 5.81 %
Canada Goose Holdings inc. GOOS 38.50 38.89 2.50 36.39 5.80 %
Trade Desk Inc TTD 250.00 252.43 16.00 236.43 5.74 %
Nutanix Inc NTNX 32.50 32.74 2.00 30.74 5.73 %
Apache Corporation APA 21.00 21.35 1.48 19.87 5.69 %
Stitch Fix Inc SFIX 25.50 25.83 1.70 24.13 5.68 %
Wayfair Inc W 89.00 89.92 5.70 84.22 5.68 %
Scientific Games Corp SGMS 27.50 27.83 1.80 26.03 5.65 %
Applied Optoelectronics Inc AAOI 10.50 10.93 0.99 9.94 5.63 %
Genworth Financial Inc GNW 4.50 4.61 0.35 4.26 5.63 %
Ionis Pharmaceuticals Inc IONS 63.00 63.05 3.40 59.65 5.62 %
ProShares UltraShort DJUBS Crude Oil SCO 12.50 12.79 0.95 11.84 5.62 %
LYFT Inc LYFT 46.50 46.75 2.71 44.04 5.59 %
Overstock.com Inc OSTK 7.00 7.13 0.50 6.63 5.58 %
Macy's Inc M 15.00 15.18 0.97 14.21 5.56 %
Zillow Group, Inc. Class C Z 42.00 42.29 2.50 39.79 5.55 %
Tenet Healthcare Corp THC 37.00 37.02 1.95 35.07 5.50 %
Coupa Software Inc COUP 140.00 140.52 7.80 132.72 5.49 %
Momo Inc (ADR) MOMO 36.00 36.08 1.95 34.13 5.48 %
HUYA Inc - ADR HUYA 16.50 16.95 1.30 15.65 5.43 %
Snap Inc SNAP 15.00 15.09 0.86 14.23 5.41 %
Weibo Corp (ADR) WB 43.50 43.52 2.25 41.27 5.40 %
Zoom Video Communications Inc ZM 63.50 63.54 3.30 60.24 5.41 %
GrubHub Inc GRUB 43.00 43.50 2.70 40.80 5.39 %
Advanced Micro Devices, Inc. AMD 41.00 41.15 2.23 38.92 5.34 %
Cleveland-Cliffs Inc CLF 8.50 8.62 0.55 8.07 5.33 %
Direxion Energy Bull 3X Shares ERX 15.50 15.92 1.20 14.72 5.30 %
Hertz Global Holdings Inc HTZ 15.50 15.52 0.80 14.72 5.30 %
Cloudera Inc CLDR 11.00 11.05 0.60 10.45 5.26 %
IQIYI Inc IQ 20.00 20.39 1.39 19.00 5.26 %
Okta Inc OKTA 116.00 116.69 6.50 110.19 5.27 %
PTC Therapeutics, Inc. PTCT 48.00 48.25 2.65 45.60 5.26 %
Alcoa Corp AA 20.50 20.68 1.20 19.48 5.24 %
Zscaler Inc ZS 45.50 45.99 2.75 43.24 5.23 %
Netflix Inc NFLX 297.50 298.50 15.50 283.00 5.12 %
Tesla Inc TSLA 357.50 358.37 18.25 340.12 5.11 %
ProShares UltraPro QQQ TQQQ 79.50 79.85 4.20 75.65 5.09 %
ArcelorMittal SA (ADR) MT 18.00 18.16 1.03 17.13 5.08 %
Etsy Inc ETSY 42.00 42.29 2.30 39.99 5.03 %
Continental Resources, Inc. CLR 33.00 33.38 1.95 31.43 5.00 %
Capri Holdings Ltd CPRI 38.50 38.79 2.10 36.69 4.93 %
Pinduoduo Inc PDD 36.00 36.46 2.15 34.31 4.93 %
Amicus Therapeutics, Inc. FOLD 9.00 9.43 0.85 8.58 4.90 %
Direxion Daily Small Cap Bear 3X Shares TZA 37.00 37.16 1.89 35.27 4.91 %
Vipshop Holdings Ltd - ADR VIPS 13.50 13.62 0.75 12.87 4.90 %
Cronos Group Inc. CRON 7.00 7.28 0.60 6.68 4.87 %
Canadian Solar Inc. CSIQ 20.00 20.32 1.25 19.07 4.88 %
Direxion Small Cap Bull 3X Shares TNA 68.50 68.51 3.20 65.31 4.88 %
AMC Entertainment Holdings Inc AMC 8.00 8.23 0.60 7.63 4.85 %
YY Inc (ADR) YY 55.50 55.79 2.85 52.94 4.84 %
Arena Pharmaceuticals, Inc. ARNA 46.50 47.00 2.63 44.37 4.80 %
Freeport-McMoRan Inc FCX 12.50 12.86 0.93 11.93 4.78 %
Alexion Pharmaceuticals, Inc. ALXN 110.00 110.42 5.40 105.02 4.74 %
Cree, Inc. CREE 45.00 45.39 2.43 42.96 4.75 %
Urban Outfitters, Inc. URBN 26.50 26.75 1.45 25.30 4.74 %
Fluor Corporation (NEW) FLR 17.00 17.24 1.00 16.24 4.68 %
Mylan NV MYL 19.00 19.15 1.00 18.15 4.68 %
Kohl's Corporation KSS 48.00 48.28 2.40 45.88 4.62 %
Twilio Inc TWLO 97.50 97.96 4.75 93.21 4.60 %
YPF SA (ADR) YPF 10.00 10.36 0.80 9.56 4.60 %
First Majestic Silver Corp. AG 11.00 11.22 0.70 10.52 4.56 %
Ambarella Inc AMBA 54.50 54.97 2.85 52.12 4.57 %
Tandem Diabetes Care Inc TNDM 60.50 60.76 2.90 57.86 4.56 %
Liberty Global Inc LBTYK 21.00 21.04 0.95 20.09 4.53 %
Western Digital Corp WDC 54.00 54.31 2.64 51.67 4.51 %
FedEx Corporation FDX 165.00 165.66 7.75 157.91 4.49 %
Lumentum Holdings Inc LITE 74.00 74.43 3.60 70.83 4.48 %
Universal Display Corporation OLED 192.50 193.84 9.60 184.24 4.48 %
Jabil Inc JBL 39.50 39.96 2.15 37.81 4.47 %
Uber Technologies Inc UBER 28.00 28.50 1.70 26.80 4.48 %
Mosaic Co MOS 18.50 18.62 0.91 17.71 4.46 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 13.00 13.48 1.03 12.45 4.42 %
Concho Resources Inc CXO 78.50 78.79 3.60 75.19 4.40 %
RH RH 217.50 218.97 10.60 208.37 4.38 %
Synaptics, Incorporated SYNA 64.00 64.01 2.70 61.31 4.39 %
JD.Com Inc(ADR) JD 34.00 34.01 1.42 32.59 4.33 %
Under Armour Inc UAA 19.50 19.52 0.83 18.69 4.33 %
Pinterest Inc PINS 17.00 17.45 1.15 16.30 4.29 %
Five Below Inc FIVE 123.00 123.88 5.90 117.98 4.25 %
Marathon Petroleum Corp MPC 58.50 58.58 2.47 56.11 4.26 %
Tata Motors Limited (ADR) TTM 12.00 12.36 0.85 11.51 4.26 %
DISH Network Corp DISH 34.00 34.13 1.50 32.63 4.20 %
Shake Shack Inc SHAK 58.50 58.99 2.85 56.14 4.20 %
CarMax, Inc KMX 97.50 97.88 4.30 93.58 4.19 %
American Airlines Group Inc AAL 27.00 27.48 1.56 25.92 4.17 %
AURORA CANNABIS INC. ACB 2.50 2.62 0.22 2.40 4.17 %
Coty Inc COTY 11.00 11.08 0.52 10.56 4.17 %
Cyberark Software Ltd CYBR 126.00 126.25 5.30 120.95 4.18 %
Square Inc SQ 64.50 64.79 2.88 61.91 4.18 %
E*TRADE Financial Corp ETFC 45.00 45.15 1.95 43.20 4.17 %
Goodyear Tire & Rubber Co GT 16.00 16.01 0.65 15.36 4.17 %
Hecla Mining Company HL 3.00 3.06 0.18 2.88 4.17 %
Liberty Global PLC LBTYA 22.00 22.02 0.90 21.12 4.17 %
Marathon Oil Corporation MRO 12.50 12.72 0.72 12.00 4.17 %
Nokia Oyj (ADR) NOK 3.50 3.52 0.16 3.36 4.17 %
First Solar, Inc. FSLR 55.00 55.01 2.20 52.81 4.15 %
SeaWorld Entertainment Inc SEAS 31.50 31.60 1.35 30.25 4.13 %
Wynn Resorts, Limited WYNN 129.00 129.78 5.90 123.88 4.13 %
Centene Corp CNC 57.50 57.68 2.45 55.23 4.11 %
Mercadolibre Inc MELI 567.50 568.36 23.30 545.06 4.12 %
Illumina, Inc. ILMN 322.50 324.79 15.00 309.79 4.10 %
Alliance Data Systems Corporation ADS 110.00 110.08 4.40 105.68 4.09 %
National-Oilwell Varco, Inc. NOV 23.50 23.79 1.21 22.58 4.07 %
United Rentals, Inc. URI 162.50 162.74 6.60 156.14 4.07 %
Devon Energy Corp DVN 23.00 23.48 1.37 22.11 4.03 %
Gap Inc GPS 16.50 16.69 0.83 15.86 4.04 %
NetEase Inc (ADR) NTES 302.50 303.89 13.10 290.79 4.03 %
Spotify Technology SA SPOT 147.00 147.15 5.80 141.35 4.00 %
Olin Corporation OLN 17.00 17.15 0.80 16.35 3.98 %
Teck Resources Ltd (USA) TECK 16.50 16.82 0.95 15.87 3.97 %
Baidu Inc (ADR) BIDU 119.00 119.14 4.65 114.49 3.94 %
Flex Ltd FLEX 12.00 12.01 0.46 11.54 3.94 %
Nordstrom, Inc. JWN 38.00 38.38 1.82 36.56 3.94 %
Tripadvisor Inc TRIP 29.00 29.25 1.35 27.90 3.94 %
Hess Corp. HES 62.00 62.33 2.67 59.66 3.92 %
NVIDIA Corporation NVDA 222.50 223.99 9.85 214.14 3.90 %
Yelp Inc YELP 33.50 33.52 1.28 32.24 3.91 %
ProShares Trust UPRO 66.00 66.33 2.80 63.53 3.89 %
Dillard's, Inc. DDS 68.50 68.90 2.95 65.95 3.87 %
Vale SA (ADR) VALE 13.00 13.07 0.56 12.51 3.88 %
Schlumberger Limited. SLB 38.50 39.00 1.93 37.07 3.86 %
Foot Locker, Inc. FL 37.00 37.13 1.50 35.63 3.85 %
Splunk Inc SPLK 143.00 143.51 5.80 137.71 3.84 %
Skechers USA Inc SKX 41.50 41.62 1.65 39.97 3.83 %
Pioneer Natural Resources PXD 139.00 139.99 6.10 133.89 3.82 %
Cameco Corp (USA) CCJ 9.00 9.12 0.45 8.67 3.81 %
Dicks Sporting Goods Inc DKS 47.50 47.91 2.15 45.76 3.80 %
Marvell Technology Group Ltd. MRVL 25.50 25.72 1.15 24.57 3.79 %
Ulta Beauty Inc ULTA 252.50 253.50 10.20 243.30 3.78 %
EOG Resources Inc EOG 75.00 75.49 3.20 72.29 3.75 %
Halliburton Company HAL 23.50 24.00 1.35 22.65 3.75 %
Stratasys Ltd SSYS 20.00 20.38 1.10 19.28 3.73 %
Lululemon Athletica Inc LULU 222.50 223.52 9.00 214.52 3.72 %
Bausch Health Companies Inc BHC 30.50 31.00 1.59 29.41 3.71 %
Cirrus Logic, Inc. CRUS 76.50 76.97 3.20 73.77 3.70 %
Dropbox Inc DBX 16.50 16.81 0.90 15.91 3.71 %
Papa John's Int'l, Inc. PZZA 60.00 60.25 2.40 57.85 3.72 %
American Outdoor Brands Corp AOBC 9.00 9.23 0.55 8.68 3.69 %
FireEye Inc FEYE 16.00 16.20 0.77 15.43 3.69 %
Occidental Petroleum Corporation OXY 37.50 37.72 1.55 36.17 3.69 %
Microchip Technology Inc. MCHP 102.00 102.08 3.70 98.38 3.68 %
Mattel Inc MAT 13.00 13.34 0.80 12.54 3.67 %
CF Industries Holdings, Inc. CF 45.00 45.13 1.71 43.42 3.64 %
F5 Networks, Inc. FFIV 139.00 139.23 5.10 134.13 3.63 %
Intuitive Surgical, Inc. ISRG 577.50 579.84 22.60 557.24 3.64 %
Applied Materials, Inc. AMAT 59.50 59.87 2.44 57.43 3.60 %
D. R. Horton Inc DHI 54.50 54.82 2.22 52.60 3.61 %
Cal-Maine Foods Inc CALM 43.00 43.31 1.80 41.51 3.59 %
Herbalife Nutrition Ltd HLF 45.00 45.21 1.77 43.44 3.59 %
Cabot Oil & Gas Corporation COG 16.00 16.10 0.65 15.45 3.56 %
HollyFrontier Corp HFC 50.00 50.18 1.90 48.28 3.56 %
KLA Corp KLAC 170.00 171.25 7.10 164.15 3.56 %
Barrick Gold Corp (USA) GOLD 17.50 17.59 0.69 16.90 3.55 %
Lennar Corporation LEN 58.00 58.31 2.28 56.03 3.52 %
ServiceNow Inc NOW 272.50 272.95 9.70 263.25 3.51 %
Workday Inc WDAY 157.50 159.44 7.30 152.14 3.52 %
Whirlpool Corporation WHR 148.00 148.42 5.45 142.97 3.52 %
Wheaton Precious Metals Corp WPM 28.00 28.20 1.15 27.05 3.51 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 21.50 21.76 0.99 20.77 3.51 %
Regeneron Pharmaceuticals Inc REGN 375.00 376.42 14.10 362.32 3.50 %
Tapestry Inc TPR 25.50 25.94 1.30 24.64 3.49 %
Activision Blizzard, Inc. ATVI 58.50 58.66 2.12 56.55 3.46 %
McKesson Corporation MCK 140.00 140.62 5.30 135.32 3.46 %
NXP Semiconductors NV NXPI 123.00 123.89 5.00 118.89 3.46 %
Skyworks Solutions Inc SWKS 111.00 111.90 4.60 107.30 3.45 %
Arista Networks Inc ANET 192.50 192.95 6.80 186.15 3.41 %
Dave & Buster's Entertainment Inc PLAY 39.00 39.41 1.70 37.71 3.42 %
Take-Two Interactive Software Inc TTWO 121.00 121.81 4.80 117.01 3.41 %
United Airlines Holdings Inc UAL 87.00 87.58 3.45 84.13 3.41 %
Energy Transfer LP ET 12.50 12.73 0.64 12.09 3.39 %
Lam Research Corporation LRCX 280.00 281.96 11.10 270.86 3.37 %
Stanley Black & Decker, Inc. SWK 162.50 164.50 7.30 157.20 3.37 %
Align Technology, Inc. ALGN 265.00 266.19 9.80 256.39 3.36 %
GoPro Inc GPRO 4.00 4.42 0.55 3.87 3.36 %
Under Armour, Inc. UA 17.50 17.78 0.85 16.93 3.37 %
LyondellBasell Industries NV LYB 92.50 92.62 3.10 89.52 3.33 %
Boeing Co BA 340.00 341.62 12.50 329.12 3.31 %
Centurylink Inc CTL 13.50 13.60 0.53 13.07 3.29 %
DuPont de Nemours Inc DD 64.50 64.82 2.38 62.44 3.30 %
Dow Inc DOW 53.00 53.27 1.95 51.32 3.27 %
Twitter Inc TWTR 30.00 30.40 1.35 29.05 3.27 %
American Eagle Outfitters AEO 14.00 14.46 0.90 13.56 3.24 %
Direxion Daily Financial Bull 3X Shares FAS 91.00 91.45 3.30 88.15 3.23 %
Harley-Davidson Inc HOG 37.00 37.34 1.50 35.84 3.24 %
Intel Corporation INTC 57.50 57.79 2.09 55.70 3.23 %
Norfolk Southern Corp. NSC 190.00 190.05 6.00 184.05 3.23 %
Yandex NV YNDX 43.00 43.25 1.60 41.65 3.24 %
TD Ameritrade Holding Corp. AMTD 52.00 52.09 1.70 50.39 3.20 %
Walgreens Boots Alliance Inc WBA 57.50 57.88 2.16 55.72 3.19 %
SPDR S&P Biotech (ETF) XBI 95.00 95.37 3.30 92.07 3.18 %
Carnival Corp CCL 47.00 47.46 1.90 45.56 3.16 %
Ciena Corporation CIEN 41.00 41.37 1.63 39.74 3.17 %
Southwest Airlines Co LUV 54.00 54.14 1.80 52.34 3.17 %
CSX Corporation CSX 72.50 72.81 2.53 70.28 3.16 %
Best Buy Co Inc BBY 84.50 84.79 2.86 81.93 3.14 %
Edwards Lifesciences Corp EW 232.50 232.64 7.20 225.44 3.13 %
Constellation Brands, Inc. STZ 180.00 182.04 7.50 174.54 3.13 %
Cheniere Energy, Inc. LNG 60.50 60.99 2.31 58.68 3.10 %
Las Vegas Sands Corp. LVS 69.00 69.03 2.11 66.92 3.11 %
Xilinx, Inc. XLNX 96.00 96.20 3.10 93.10 3.11 %
Encana Corp (USA) ECA 4.00 4.23 0.35 3.88 3.09 %
Nio Inc - ADR NIO 2.00 2.40 0.46 1.94 3.09 %
QUALCOMM, Inc. QCOM 87.00 87.85 3.45 84.40 3.08 %
Alibaba Group Holding Ltd - ADR BABA 202.50 204.91 8.40 196.51 3.05 %
VF Corp VFC 93.00 93.15 2.90 90.25 3.05 %
VMware, Inc. VMW 150.00 151.26 5.70 145.56 3.05 %
AmerisourceBergen Corp. ABC 84.50 84.86 2.85 82.01 3.04 %
3D Systems Corporation DDD 8.50 8.83 0.58 8.25 3.03 %
Dollar Tree, Inc. DLTR 93.50 93.60 2.85 90.75 3.03 %
Humana Inc HUM 352.50 353.10 11.00 342.10 3.04 %
Gilead Sciences, Inc. GILD 65.50 65.78 2.20 63.58 3.02 %
Hewlett Packard Enterprise Co HPE 16.00 16.03 0.50 15.53 3.03 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 15.31 0.75 14.56 3.02 %
Analog Devices, Inc. ADI 118.00 118.76 4.20 114.56 3.00 %
Burlington Stores Inc BURL 225.00 225.93 7.50 218.43 3.01 %
Vertex Pharmaceuticals Incorporated VRTX 217.50 218.93 7.80 211.13 3.02 %
Nike Inc NKE 97.50 97.77 3.10 94.67 2.99 %
Valero Energy Corporation VLO 93.50 93.79 3.00 90.79 2.98 %
Domino's Pizza, Inc. DPZ 292.50 294.99 10.90 284.09 2.96 %
General Motors Company GM 35.50 35.65 1.17 34.48 2.96 %
Anthem Inc ANTM 282.50 284.12 9.70 274.42 2.94 %
Biogen Inc BIIB 295.00 296.85 10.30 286.55 2.95 %
KeyCorp KEY 20.00 20.05 0.62 19.43 2.93 %
NetApp Inc. NTAP 63.00 63.29 2.09 61.20 2.94 %
UnitedHealth Group Inc UNH 285.00 285.42 8.55 276.87 2.94 %
Cigna Corp CI 187.50 189.87 7.65 182.22 2.90 %
ConocoPhillips COP 62.00 62.69 2.44 60.25 2.90 %
Ralph Lauren Corp RL 116.00 116.92 4.20 112.72 2.91 %
Target Corporation TGT 127.00 127.21 3.80 123.41 2.91 %
Electronic Arts Inc. EA 104.00 104.55 3.45 101.10 2.87 %
W W Grainger Inc GWW 330.00 332.37 11.60 320.77 2.88 %
Juniper Networks, Inc. JNPR 24.00 24.14 0.81 23.33 2.87 %
Direxion Technology Bear 3X Shares TECS 7.50 7.79 0.50 7.29 2.88 %
Davita Inc DVA 72.50 72.69 2.20 70.49 2.85 %
Chipotle Mexican Grill, Inc. CMG 815.00 815.69 23.20 792.49 2.84 %
Charles Schwab Corp SCHW 49.50 49.98 1.85 48.13 2.85 %
General Electric Company GE 11.00 11.35 0.65 10.70 2.80 %
Tractor Supply Company TSCO 94.50 94.92 3.00 91.92 2.81 %
Discover Financial Services DFS 86.50 86.71 2.55 84.16 2.78 %
Fox Corp FOXA 36.50 36.76 1.25 35.51 2.79 %
Synchrony Financial SYF 37.50 37.68 1.20 36.48 2.80 %
Williams Companies Inc WMB 22.50 22.71 0.82 21.89 2.79 %
Morgan Stanley MS 50.00 50.25 1.60 48.65 2.77 %
Texas Instruments Incorporated TXN 126.00 126.65 4.05 122.60 2.77 %
Citigroup Inc C 76.00 76.37 2.41 73.96 2.76 %
Tyson Foods, Inc. TSN 87.50 87.96 2.80 85.16 2.75 %
Bank of New York Mellon Corp BK 50.00 50.22 1.55 48.67 2.73 %
Union Pacific Corporation UNP 175.00 177.03 6.70 170.33 2.74 %
Kraft Heinz Co KHC 31.50 31.62 0.95 30.67 2.71 %
Kroger Co KR 28.00 28.09 0.83 27.26 2.71 %
Monster Beverage Corp MNST 62.00 62.22 1.85 60.37 2.70 %
Newmont Goldcorp Corp NEM 41.00 41.29 1.37 39.92 2.71 %
Sony Corp (ADR) SNE 67.50 67.57 1.85 65.72 2.71 %
Autodesk, Inc. ADSK 177.50 179.44 6.60 172.84 2.70 %
Facebook Inc FB 192.50 194.21 6.75 187.46 2.69 %
KKR & Co Inc KKR 29.00 29.14 0.90 28.24 2.69 %
Hasbro, Inc. HAS 103.00 103.92 3.60 100.32 2.67 %
Apollo Global Management Inc APO 44.00 44.41 1.55 42.86 2.66 %
Cardinal Health Inc CAH 53.50 53.66 1.55 52.11 2.67 %
Comcast Corporation CMCSA 43.50 43.59 1.22 42.37 2.67 %
Delta Air Lines, Inc. DAL 56.00 56.72 2.17 54.55 2.66 %
Rent-A-Center Inc RCII 27.50 27.99 1.20 26.79 2.65 %
Toll Brothers Inc TOL 39.50 39.73 1.25 38.48 2.65 %
Yamana Gold Inc. (USA) AUY 3.50 3.73 0.32 3.41 2.64 %
Amazon.com, Inc. AMZN 1,760.00 1,760.93 45.50 1,715.43 2.60 %
Boston Scientific Corporation BSX 45.00 45.09 1.23 43.86 2.60 %
PPG Industries, Inc. PPG 133.00 133.02 3.40 129.62 2.61 %
Capital One Financial Corp. COF 104.00 104.38 3.00 101.38 2.58 %
Walt Disney Co DIS 146.00 146.42 4.10 142.32 2.59 %
MGM Resorts International MGM 32.50 32.75 1.07 31.68 2.59 %
Apple Inc. AAPL 275.00 275.26 7.15 268.11 2.57 %
Caterpillar Inc. CAT 145.00 145.57 4.20 141.37 2.57 %
Emerson Electric Co. EMR 75.00 75.97 2.85 73.12 2.57 %
Kansas City Southern KSU 150.00 151.44 5.20 146.24 2.57 %
Seagate Technology PLC STX 58.50 58.77 1.74 57.03 2.58 %
CVS Health Corp CVS 73.50 73.60 1.92 71.68 2.54 %
Fiat Chrysler Automobiles NV FCAU 14.50 14.84 0.70 14.14 2.55 %
iShares NASDAQ Biotechnology Index (ETF) IBB 120.50 120.63 3.10 117.53 2.53 %
Plains All American Pipeline, L.P. PAA 17.00 17.28 0.70 16.58 2.53 %
Palo Alto Networks Inc PANW 225.00 226.92 7.45 219.47 2.52 %
Vodafone Group Plc (ADR) VOD 19.50 19.52 0.50 19.02 2.52 %
Arconic Inc ARNC 31.50 31.65 0.92 30.73 2.51 %
Bristol-Myers Squibb Co BMY 63.00 63.82 2.35 61.47 2.49 %
salesforce.com, inc. CRM 160.00 161.10 5.00 156.10 2.50 %
Equifax Inc. EFX 138.00 138.74 4.10 134.64 2.50 %
Direxion Daily Financial Bear 3X Shares FAZ 28.50 28.83 1.02 27.81 2.49 %
International Paper Co IP 46.00 46.36 1.48 44.88 2.50 %
Molson Coors Brewing Co TAP 50.50 50.82 1.55 49.27 2.50 %
Marriott International Inc MAR 146.00 146.16 3.70 142.46 2.48 %
Goldman Sachs Group Inc GS 222.50 225.00 7.85 217.15 2.46 %
Akamai Technologies, Inc. AKAM 84.50 84.69 2.21 82.48 2.45 %
Broadcom Inc AVGO 315.00 315.37 7.90 307.47 2.45 %
Citrix Systems, Inc. CTXS 110.00 110.36 3.00 107.36 2.46 %
PulteGroup, Inc. PHM 40.00 40.38 1.34 39.04 2.46 %
AutoZone, Inc. AZO 1,235.00 1,235.30 29.70 1,205.60 2.44 %
Bank of America Corp BAC 34.00 34.44 1.25 33.19 2.44 %
NRG Energy Inc NRG 39.00 39.37 1.30 38.07 2.44 %
Colgate-Palmolive Company CL 68.50 68.69 1.82 66.88 2.43 %
Expedia Group Inc EXPE 112.00 112.84 3.50 109.34 2.43 %
Cboe Global Markets Inc CBOE 115.00 115.49 3.20 112.29 2.41 %
Enterprise Products Partners L.P. EPD 27.50 27.55 0.70 26.85 2.42 %
HCA Healthcare Inc HCA 142.00 142.85 4.20 138.65 2.42 %
International Business Machines Corp. IBM 134.00 134.23 3.40 130.83 2.42 %
Royal Caribbean Cruises Ltd RCL 125.00 125.64 3.60 122.04 2.43 %
T. Rowe Price Group Inc TROW 123.00 123.29 3.20 120.09 2.42 %
BlackRock, Inc. BLK 497.50 498.61 12.70 485.91 2.39 %
VanEck Vectors Gold Miners ETF GDX 27.50 27.71 0.85 26.86 2.38 %
Corning Incorporated GLW 28.50 28.74 0.90 27.84 2.37 %
Blackstone Group Inc BX 53.00 53.64 1.86 51.78 2.36 %
Charter Communications Inc CHTR 475.00 475.27 11.20 464.07 2.36 %
Infinera Corp. INFN 6.50 6.95 0.60 6.35 2.36 %
3M Co MMM 167.50 168.82 5.20 163.62 2.37 %
Wells Fargo & Co WFC 53.50 53.79 1.52 52.27 2.35 %
Market Vectors Junior Gold Miners ETF GDXJ 39.00 39.30 1.19 38.11 2.34 %
Paypal Holdings Inc PYPL 107.00 107.67 3.10 104.57 2.32 %
HP Inc HPQ 20.00 20.35 0.80 19.55 2.30 %
Kimberly Clark Corp KMB 135.00 135.95 4.00 131.95 2.31 %
Ultra DJ-AIG Crude Oil ProShares UCO 19.00 19.46 0.89 18.57 2.32 %
Nucor Corporation NUE 56.00 56.49 1.75 54.74 2.30 %
United Parcel Service, Inc. UPS 118.00 118.59 3.25 115.34 2.31 %
Zoetis Inc ZTS 124.00 124.41 3.20 121.21 2.30 %
Booking Holdings Inc BKNG 1,970.00 1,974.35 48.40 1,925.95 2.29 %
Cognizant Technology Solutions Corp CTSH 61.50 61.63 1.50 60.13 2.28 %
Intuit Inc. INTU 257.50 259.65 7.90 251.75 2.28 %
Mastercard Inc MA 295.00 296.12 7.70 288.42 2.28 %
United Technologies Corporation UTX 149.00 149.07 3.35 145.72 2.25 %
Yum! Brands, Inc. YUM 100.00 100.11 2.32 97.79 2.26 %
Eli Lilly And Co LLY 121.00 121.50 3.15 118.35 2.24 %
Ferrari NV RACE 162.50 163.93 5.00 158.93 2.25 %
Eaton Corporation PLC ETN 93.50 93.61 2.15 91.46 2.23 %
Exxon Mobil Corporation XOM 69.00 69.22 1.72 67.50 2.22 %
Becton Dickinson and Co BDX 267.50 268.72 7.00 261.72 2.21 %
Lowe's Companies, Inc. LOW 118.00 118.50 3.05 115.45 2.21 %
Alphabet Inc GOOGL 1,345.00 1,346.87 30.80 1,316.07 2.20 %
Hershey Co HSY 147.00 147.15 3.30 143.85 2.19 %
Baxter International Inc BAX 83.50 83.98 2.25 81.73 2.17 %
Cummins Inc. CMI 180.00 182.47 6.30 176.17 2.17 %
Johnson Controls International PLC JCI 40.00 40.44 1.29 39.15 2.17 %
American Express Company AXP 124.00 124.74 3.35 121.39 2.15 %
AbbVie Inc ABBV 87.50 87.81 2.14 85.67 2.14 %
Anheuser Busch Inbev NV (ADR) BUD 77.50 77.91 2.03 75.88 2.13 %
Market Vectors Semiconductor ETF SMH 139.00 139.74 3.65 136.09 2.14 %
Suncor Energy Inc. (USA) SU 31.50 31.77 0.93 30.84 2.14 %
American International Group Inc AIG 51.00 51.61 1.67 49.94 2.12 %
Johnson & Johnson JNJ 141.00 141.36 3.30 138.06 2.13 %
S&P Global Inc SPGI 270.00 271.28 6.90 264.38 2.13 %
Google Inc. GOOG 1,347.50 1,347.83 28.20 1,319.63 2.11 %
Archer Daniels Midland Co ADM 45.00 45.21 1.13 44.08 2.09 %
Amgen, Inc. AMGN 235.00 236.73 6.55 230.18 2.09 %
iShares MSCI Brazil Index (ETF) EWZ 45.50 45.71 1.14 44.57 2.09 %
Northrop Grumman Corporation NOC 342.50 344.65 9.10 335.55 2.07 %
ONEOK, Inc. OKE 73.00 73.17 1.65 71.52 2.08 %
Starbucks Corporation SBUX 88.50 88.69 1.99 86.70 2.08 %
Genuine Parts Company GPC 105.00 105.17 2.30 102.87 2.07 %
Metlife Inc MET 50.00 50.38 1.38 49.00 2.04 %
PNC Financial Services Group Inc PNC 157.50 158.64 4.30 154.34 2.05 %
Visa Inc V 185.00 185.18 3.90 181.28 2.05 %
Deutsche Bank AG (USA) DB 7.00 7.48 0.62 6.86 2.04 %
J C Penney Company Inc JCP 1.00 1.11 0.13 0.98 2.04 %
Kinross Gold Corporation (USA) KGC 4.00 4.33 0.41 3.92 2.04 %
Phillips 66 PSX 112.00 112.97 3.20 109.77 2.03 %
UltraShort Lehman 20+ Trsy ProShares TBT 25.00 25.41 0.91 24.50 2.04 %
United States Oil Fund LP (ETF) USO 12.00 12.49 0.73 11.76 2.04 %
Lockheed Martin Corporation LMT 385.00 386.50 9.10 377.40 2.01 %
Procter & Gamble Co PG 125.00 125.51 2.98 122.53 2.02 %
AstraZeneca plc (ADR) AZN 48.00 48.36 1.30 47.06 2.00 %
iShares Dow Jones US Home Const. (ETF) ITB 45.00 45.22 1.10 44.12 1.99 %
Merck & Co., Inc. MRK 89.00 89.20 1.94 87.26 1.99 %
Nutrien Ltd. NTR 47.50 47.63 1.05 46.58 1.98 %
Oracle Corporation ORCL 54.50 54.51 1.07 53.44 1.98 %
Accenture Plc ACN 205.00 206.65 5.60 201.05 1.96 %
Market Vectors Oil Services ETF OIH 12.50 12.88 0.62 12.26 1.96 %
Sherwin-Williams Co SHW 570.00 572.34 13.30 559.04 1.96 %
Automatic Data Processing ADP 167.50 168.30 4.00 164.30 1.95 %
Cisco Systems, Inc. CSCO 45.00 45.30 1.16 44.15 1.94 %
General Dynamics Corporation GD 177.50 179.02 4.90 174.12 1.94 %
Kinder Morgan Inc KMI 20.00 20.20 0.58 19.62 1.94 %
eBay Inc EBAY 35.00 35.49 1.15 34.34 1.92 %
Chevron Corporation CVX 117.00 117.96 3.15 114.81 1.91 %
Hartford Financial Services Group Inc HIG 61.00 61.07 1.21 59.86 1.90 %
Medtronic PLC MDT 113.00 113.52 2.61 110.91 1.88 %
Pfizer Inc. PFE 38.00 38.30 1.00 37.30 1.88 %
Costco Wholesale Corporation COST 290.00 291.86 7.15 284.71 1.86 %
Ecolab Inc. ECL 185.00 185.52 3.90 181.62 1.86 %
JPMorgan Chase & Co. JPM 136.00 136.82 3.30 133.52 1.86 %
Livevol Forward Russell 2000 Index RUT 1,640.00 1,640.38 30.30 1,610.08 1.86 %
Southern Co SO 60.50 60.77 1.37 59.40 1.85 %
Deere & Company DE 170.00 172.48 5.55 166.93 1.84 %
AFLAC Incorporated AFL 53.00 53.18 1.13 52.05 1.83 %
Home Depot Inc HD 212.50 214.08 5.40 208.68 1.83 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 207.00 207.19 3.84 203.35 1.79 %
Dollar General Corp. DG 152.50 154.64 4.80 149.84 1.78 %
Clorox Co CLX 150.00 151.70 4.30 147.40 1.76 %
HSBC Holdings plc (ADR) HSBC 38.00 38.42 1.08 37.34 1.77 %
ProShares Ultra S&P500 (ETF) SSO 145.50 145.62 2.63 142.99 1.76 %
Weyerhaeuser Co WY 29.50 29.64 0.65 28.99 1.76 %
Honeywell International Inc. HON 175.00 177.00 5.00 172.00 1.74 %
BP plc (ADR) BP 36.50 36.95 1.06 35.88 1.71 %
Illinois Tool Works Inc. ITW 175.00 177.34 5.30 172.04 1.72 %
iShares Russell 2000 Index (ETF) IWM 163.00 163.28 3.04 160.24 1.72 %
Walmart Inc WMT 120.00 120.35 2.39 117.96 1.73 %
ProShares UltraShort S&P500 (ETF) SDS 25.50 25.91 0.84 25.07 1.72 %
Berkshire Hathaway Inc. class B B 225.00 225.36 4.10 221.26 1.69 %
Ford Motor Company F 9.00 9.23 0.38 8.85 1.69 %
American Tower Corp AMT 210.00 212.46 5.90 206.56 1.67 %
Altria Group Inc MO 50.00 50.17 0.99 49.18 1.67 %
U.S. Bancorp USB 60.00 60.27 1.25 59.02 1.66 %
Adobe Inc ADBE 315.00 316.89 6.95 309.94 1.63 %
Consolidated Edison, Inc. ED 87.50 87.84 1.75 86.09 1.64 %
Microsoft Corporation MSFT 152.50 154.54 4.50 150.04 1.64 %
Campbell Soup Company CPB 47.50 47.85 1.10 46.75 1.60 %
Hormel Foods Corp HRL 44.50 44.90 1.10 43.80 1.60 %
Royal Dutch Shell plc (ADR) A 57.00 57.44 1.30 56.14 1.53 %
Raytheon Company RTN 215.00 217.30 5.55 211.75 1.53 %
Zynga Inc ZNGA 6.00 6.22 0.31 5.91 1.52 %
PepsiCo, Inc. PEP 137.00 137.93 2.96 134.97 1.50 %
Mondelez International Inc MDLZ 53.00 53.24 1.02 52.22 1.49 %
Standard & Poors 500 Index SPX 3,165.00 3,168.80 50.50 3,118.30 1.50 %
iShares MSCI South Korea Index Fund(ETF) EWY 61.00 61.16 1.05 60.11 1.48 %
SPDR EURO STOXX 50 ETF FEZ 40.50 40.51 0.60 39.91 1.48 %
Philip Morris International Inc. PM 84.50 84.67 1.40 83.27 1.48 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 139.00 139.04 2.07 136.97 1.48 %
S&P 500 Mini-SPX Options Index XSP 316.50 316.88 5.01 311.87 1.48 %
AT&T Inc. T 38.00 38.24 0.79 37.45 1.46 %
Energy Select Sector SPDR (ETF) XLE 60.00 60.33 1.19 59.14 1.45 %
MSCI Emerging Markets Index Option MXEF 1,080.00 1,086.91 22.10 1,064.81 1.43 %
SYSCO Corporation SYY 83.50 83.52 1.20 82.32 1.43 %
Mcdonald's Corp MCD 195.00 197.18 4.85 192.33 1.39 %
S&P 100 Index RTH OEX 1,410.00 1,413.62 23.00 1,390.62 1.39 %
Coca-Cola Co KO 54.00 54.43 1.16 53.27 1.37 %
SPDR Gold Trust (ETF) GLD 139.00 139.08 1.91 137.17 1.33 %
Abbott Laboratories ABT 86.00 86.35 1.47 84.88 1.32 %
S&P 100 Index (European Style) XEO 1,410.00 1,413.62 22.10 1,391.52 1.33 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 45.50 45.74 0.82 44.92 1.29 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 42.50 42.60 0.64 41.96 1.29 %
Alerian MLP AMLP 8.00 8.15 0.25 7.90 1.27 %
ProShares Short VIX Short-Term Futures ETF SVXY 64.50 64.57 0.88 63.69 1.27 %
MSCI EAFE Index Option MXEA 2,010.00 2,015.62 30.50 1,985.12 1.25 %
SPDR S&P 500 ETF Trust SPY 317.00 317.28 4.23 313.05 1.26 %
CME Group Inc CME 202.50 204.60 4.60 200.00 1.25 %
Health Care SPDR (ETF) XLV 100.50 100.86 1.59 99.27 1.24 %
Financial Select Sector SPDR Fund XLF 30.50 30.69 0.56 30.13 1.23 %
iShares Silver Trust (ETF) SLV 15.50 15.82 0.51 15.31 1.21 %
WisdomTree Japan Total Dividend DXJ 55.50 55.78 0.93 54.85 1.19 %
WisdomTree India Earnings EPI 24.50 24.82 0.60 24.22 1.16 %
iShares MSCI Germany Index Fund (ETF) EWG 29.00 29.42 0.75 28.67 1.15 %
Consumer Discretionary SPDR (ETF) XLY 123.00 123.18 1.55 121.63 1.13 %
SPDR Dow Jones Industrial Average ETF DIA 280.00 282.10 5.15 276.95 1.10 %
Caesars Entertainment Corp CZR 13.00 13.18 0.32 12.86 1.09 %
Allergan plc AGN 187.50 188.32 2.79 185.53 1.06 %
GlaxoSmithKline plc (ADR) GSK 45.00 45.98 1.45 44.53 1.06 %
Nabors Industries Ltd. NBR 2.00 2.48 0.50 1.98 1.01 %
Industrial Select Sector SPDR Fund XLI 81.50 81.71 1.02 80.69 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.