In the Money Covered Calls for 01/31/2020 - 8 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
Beyond Meat Inc BYND 129.00 129.08 11.60 117.48 9.81 %
Overstock.com Inc OSTK 9.00 9.02 0.65 8.37 7.59 %
Nio Inc - ADR NIO 5.00 5.17 0.50 4.67 7.07 %
Tesla Inc TSLA 545.00 547.23 36.15 511.08 6.64 %
Mallinckrodt PLC MNK 6.00 6.04 0.40 5.64 6.38 %
Luckin Coffee Inc - ADR LK 47.50 47.67 3.00 44.67 6.34 %
SmileDirectClub Inc SDC 12.50 12.69 0.90 11.79 6.02 %
Tilray Inc TLRY 21.00 21.20 1.38 19.82 5.95 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 77.00 77.49 4.55 72.94 5.57 %
Align Technology, Inc. ALGN 272.50 273.22 14.60 258.62 5.37 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 10.00 10.05 0.55 9.50 5.26 %
Advanced Micro Devices, Inc. AMD 51.00 51.05 2.56 48.49 5.18 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 33.00 33.08 1.67 31.41 5.06 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 56.00 56.07 2.70 53.37 4.93 %
Peloton Interactive Inc PTON 32.00 32.01 1.50 30.51 4.88 %
Cirrus Logic, Inc. CRUS 82.50 82.76 4.00 78.76 4.75 %
Netflix Inc NFLX 337.50 338.33 15.95 322.38 4.69 %
PG&E Corporation PCG 13.00 13.21 0.79 12.42 4.67 %
Direxion Daily Brazil Bull 3X Shares BRZU 34.00 34.26 1.75 32.51 4.58 %
Cronos Group Inc. CRON 8.00 8.18 0.53 7.65 4.58 %
Puma Biotechnology Inc PBYI 9.50 9.79 0.70 9.09 4.51 %
Amarin Corporation plc (ADR) AMRN 21.00 21.06 0.92 20.14 4.27 %
Atlassian Corporation PLC TEAM 131.00 131.35 5.60 125.75 4.17 %
Canopy Growth Corporation CGC 24.00 24.16 1.11 23.05 4.12 %
Clovis Oncology Inc CLVS 9.00 9.36 0.70 8.66 3.94 %
Western Digital Corp WDC 68.50 68.80 2.88 65.92 3.92 %
ServiceNow Inc NOW 312.50 313.02 11.60 301.42 3.68 %
Roku Inc ROKU 136.00 136.63 5.35 131.28 3.60 %
Range Resources Corp. RRC 3.50 3.63 0.25 3.38 3.55 %
Skyworks Solutions Inc SWKS 123.00 123.80 5.00 118.80 3.54 %
Rite Aid Corporation RAD 12.50 12.98 0.89 12.09 3.39 %
United Rentals, Inc. URI 155.00 155.01 5.10 149.91 3.40 %
Chemours Co CC 16.50 16.66 0.70 15.96 3.38 %
Plug Power Inc PLUG 4.00 4.31 0.44 3.87 3.36 %
Scientific Games Corp SGMS 25.50 25.52 0.85 24.67 3.36 %
United States Steel Corporation X 9.50 9.95 0.76 9.19 3.37 %
Yeti Holdings Inc YETI 35.50 35.70 1.35 34.35 3.35 %
Crowdstrike Holdings Inc CRWD 62.00 62.26 2.25 60.01 3.32 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 10.00 10.02 0.34 9.68 3.31 %
WW International Inc WW 37.50 37.55 1.25 36.30 3.31 %
American Airlines Group Inc AAL 27.00 27.20 1.05 26.15 3.25 %
Juniper Networks, Inc. JNPR 24.50 24.53 0.79 23.74 3.20 %
Cree, Inc. CREE 52.00 52.32 1.91 50.41 3.15 %
Carvana Co CVNA 83.50 83.59 2.65 80.94 3.16 %
Shake Shack Inc SHAK 70.00 70.10 2.25 67.85 3.17 %
Xilinx, Inc. XLNX 101.00 101.70 3.80 97.90 3.17 %
Direxion Daily China Bull 3x Shares YINN 20.50 20.87 1.00 19.87 3.17 %
Lam Research Corporation LRCX 307.50 308.72 10.55 298.17 3.13 %
Alliance Data Systems Corporation ADS 111.00 111.85 4.20 107.65 3.11 %
Tandem Diabetes Care Inc TNDM 69.50 69.55 2.15 67.40 3.12 %
Flex Ltd FLEX 13.00 13.45 0.84 12.61 3.09 %
Signet Jewelers Ltd. SIG 28.00 28.11 0.95 27.16 3.09 %
Applied Optoelectronics Inc AAOI 13.50 13.70 0.60 13.10 3.05 %
Pinterest Inc PINS 22.00 22.30 0.95 21.35 3.04 %
Intelsat SA I 6.50 6.66 0.35 6.31 3.01 %
Electronic Arts Inc. EA 112.00 112.39 3.65 108.74 3.00 %
Intel Corporation INTC 60.50 60.54 1.76 58.78 2.93 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 12.00 12.41 0.75 11.66 2.92 %
Trade Desk Inc TTD 280.00 280.38 8.20 272.18 2.87 %
Whiting Petroleum Corp WLL 5.00 5.38 0.52 4.86 2.88 %
eBay Inc EBAY 35.50 35.73 1.22 34.51 2.87 %
Editas Medicine Inc EDIT 29.50 29.93 1.25 28.68 2.86 %
iRobot Corporation IRBT 55.00 55.23 1.75 53.48 2.84 %
Tractor Supply Company TSCO 93.50 93.66 2.75 90.91 2.85 %
Weibo Corp (ADR) WB 44.00 44.13 1.35 42.78 2.85 %
W W Grainger Inc GWW 332.50 334.45 11.10 323.35 2.83 %
Harley-Davidson Inc HOG 35.00 35.18 1.14 34.04 2.82 %
Crispr Therapeutics AG CRSP 57.50 58.13 2.20 55.93 2.81 %
Direxion Daily Gold Miners Bear 3X Shares DUST 5.50 5.75 0.40 5.35 2.80 %
F5 Networks, Inc. FFIV 135.00 135.04 3.70 131.34 2.79 %
VF Corp VFC 94.50 94.63 2.70 91.93 2.80 %
Chewy Inc CHWY 30.00 30.14 0.95 29.19 2.77 %
GrubHub Inc GRUB 55.50 55.70 1.70 54.00 2.78 %
Freeport-McMoRan Inc FCX 12.00 12.27 0.59 11.68 2.74 %
Intercept Pharmaceuticals Inc ICPT 100.00 100.73 3.40 97.33 2.74 %
Wynn Resorts, Limited WYNN 142.00 142.31 4.10 138.21 2.74 %
Facebook Inc FB 220.00 221.47 7.30 214.17 2.72 %
Paypal Holdings Inc PYPL 116.00 116.16 3.20 112.96 2.69 %
Stamps.com Inc. STMP 88.00 88.49 2.80 85.69 2.70 %
ProShares UltraShort DJUBS Crude Oil SCO 13.00 13.11 0.45 12.66 2.69 %
Boeing Co BA 312.50 313.40 9.00 304.40 2.66 %
Cleveland-Cliffs Inc CLF 7.50 7.58 0.27 7.30 2.67 %
Nutanix Inc NTNX 34.50 34.61 1.00 33.61 2.65 %
United Airlines Holdings Inc UAL 85.00 85.72 2.92 82.80 2.66 %
Uber Technologies Inc UBER 37.50 37.61 1.08 36.53 2.66 %
International Business Machines Corp. IBM 139.00 139.09 3.65 135.44 2.63 %
Whirlpool Corporation WHR 150.00 151.46 5.30 146.16 2.63 %
JOYY Inc (ADR) YY 65.00 65.03 1.70 63.33 2.64 %
Shopify Inc (US) SHOP 465.00 465.45 12.30 453.15 2.62 %
Illumina, Inc. ILMN 327.50 328.29 9.10 319.19 2.60 %
Mongodb Inc MDB 148.00 148.65 4.40 144.25 2.60 %
Snap Inc SNAP 19.00 19.01 0.49 18.52 2.59 %
StoneCo Ltd STNE 42.00 42.24 1.30 40.94 2.59 %
ProShares UltraPro QQQ TQQQ 99.00 99.85 3.35 96.50 2.59 %
Wayfair Inc W 107.00 107.39 3.10 104.29 2.60 %
ACADIA Pharmaceuticals Inc. ACAD 43.00 43.37 1.45 41.92 2.58 %
Edwards Lifesciences Corp EW 240.00 242.16 8.20 233.96 2.58 %
Amazon.com, Inc. AMZN 1,892.50 1,892.55 47.20 1,845.35 2.56 %
Synaptics, Incorporated SYNA 71.00 71.28 2.05 69.23 2.56 %
Zscaler Inc ZS 60.00 60.50 2.00 58.50 2.56 %
TD Ameritrade Holding Corp. AMTD 50.50 50.75 1.50 49.25 2.54 %
Direxion Small Cap Bull 3X Shares TNA 74.00 74.15 1.98 72.17 2.54 %
Apple Inc. AAPL 315.00 316.55 9.25 307.30 2.51 %
Twilio Inc TWLO 119.00 119.08 3.00 116.08 2.52 %
Southwest Airlines Co LUV 53.50 53.55 1.35 52.20 2.49 %
SAGE Therapeutics Inc SAGE 73.00 73.27 2.05 71.22 2.50 %
Marathon Petroleum Corp MPC 56.00 56.17 1.53 54.64 2.49 %
Okta Inc OKTA 125.00 125.28 3.30 121.98 2.48 %
Zoom Video Communications Inc ZM 76.50 76.70 2.05 74.65 2.48 %
Direxion Energy Bull 3X Shares ERX 15.50 15.68 0.55 15.13 2.45 %
AmerisourceBergen Corp. ABC 91.00 91.25 2.40 88.85 2.42 %
Lumentum Holdings Inc LITE 78.00 78.11 1.95 76.16 2.42 %
Marvell Technology Group Ltd. MRVL 27.50 27.51 0.66 26.85 2.42 %
Nektar Therapeutics NKTR 22.00 22.43 0.95 21.48 2.42 %
ProShares VIX Short-Term Futures ETF VIXY 11.00 11.04 0.30 10.74 2.42 %
EXACT Sciences Corporation EXAS 85.50 85.90 2.40 83.50 2.40 %
General Electric Company GE 11.50 11.66 0.43 11.23 2.40 %
HCA Healthcare Inc HCA 147.00 147.26 3.70 143.56 2.40 %
PulteGroup, Inc. PHM 42.50 42.54 1.03 41.51 2.38 %
Direxion Technology Bear 3X Shares TECS 6.00 6.01 0.15 5.86 2.39 %
Alexion Pharmaceuticals, Inc. ALXN 112.00 113.00 3.60 109.40 2.38 %
Royal Caribbean Cruises Ltd RCL 129.00 129.66 3.65 126.01 2.37 %
Ultra DJ-AIG Crude Oil ProShares UCO 18.50 18.66 0.59 18.07 2.38 %
Biogen Inc BIIB 285.00 287.25 8.80 278.45 2.35 %
Las Vegas Sands Corp. LVS 70.00 70.07 1.68 68.39 2.35 %
LYFT Inc LYFT 47.50 47.96 1.55 46.41 2.35 %
Stitch Fix Inc SFIX 24.00 24.35 0.90 23.45 2.35 %
Texas Instruments Incorporated TXN 130.00 130.86 3.85 127.01 2.35 %
Charter Communications Inc CHTR 502.50 503.60 12.60 491.00 2.34 %
First Solar, Inc. FSLR 51.50 51.55 1.22 50.33 2.32 %
Abercrombie & Fitch Co. ANF 17.00 17.21 0.59 16.62 2.29 %
Arconic Inc ARNC 29.00 29.37 1.02 28.35 2.29 %
Infinera Corp. INFN 8.00 8.02 0.20 7.82 2.30 %
Momo Inc (ADR) MOMO 35.50 35.80 1.10 34.70 2.31 %
Corning Incorporated GLW 29.50 29.72 0.88 28.84 2.29 %
Immunomedics, Inc. IMMU 18.50 18.79 0.70 18.09 2.29 %
RH RH 220.00 221.06 6.00 215.06 2.30 %
SunPower Corporation SPWR 8.50 8.77 0.46 8.31 2.29 %
Childrens Place Inc PLCE 62.50 62.86 1.75 61.11 2.27 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 13.00 13.42 0.71 12.71 2.28 %
Slack Technologies Inc WORK 22.00 22.31 0.80 21.51 2.28 %
DuPont de Nemours Inc DD 61.50 61.77 1.63 60.14 2.26 %
Illinois Tool Works Inc. ITW 177.50 177.89 4.30 173.59 2.25 %
Apache Corporation APA 31.50 31.73 0.92 30.81 2.24 %
Caterpillar Inc. CAT 145.00 145.86 4.05 141.81 2.25 %
Pinduoduo Inc PDD 39.00 39.34 1.20 38.14 2.25 %
Mylan NV MYL 21.50 21.65 0.62 21.03 2.23 %
Coupa Software Inc COUP 167.50 169.48 5.60 163.88 2.21 %
Hess Corp. HES 68.00 68.48 1.95 66.53 2.21 %
Union Pacific Corporation UNP 182.50 182.51 3.95 178.56 2.21 %
Zillow Group, Inc. Class C Z 48.00 48.16 1.20 46.96 2.21 %
Micron Technology, Inc. MU 58.50 58.97 1.72 57.25 2.18 %
Sarepta Therapeutics Inc SRPT 122.00 123.00 3.60 119.40 2.18 %
Tenet Healthcare Corp THC 36.00 36.13 0.90 35.23 2.19 %
United Parcel Service, Inc. UPS 117.00 117.39 2.90 114.49 2.19 %
Applied Materials, Inc. AMAT 63.00 63.17 1.51 61.66 2.17 %
Ionis Pharmaceuticals Inc IONS 60.00 60.02 1.30 58.72 2.18 %
Starbucks Corporation SBUX 92.50 92.54 2.01 90.53 2.18 %
Ambarella Inc AMBA 60.00 60.39 1.65 58.74 2.15 %
Baidu Inc (ADR) BIDU 137.00 137.10 2.98 134.12 2.15 %
D. R. Horton Inc DHI 56.50 56.96 1.65 55.31 2.15 %
3D Systems Corporation DDD 11.00 11.21 0.44 10.77 2.14 %
Dow Inc DOW 52.50 52.60 1.20 51.40 2.14 %
HUYA Inc - ADR HUYA 20.00 20.48 0.90 19.58 2.15 %
Transocean LTD RIG 5.50 5.74 0.35 5.39 2.14 %
LyondellBasell Industries NV LYB 89.00 89.36 2.20 87.16 2.11 %
Centene Corp CNC 65.50 65.51 1.35 64.16 2.09 %
Capri Holdings Ltd CPRI 36.50 36.65 0.90 35.75 2.10 %
Fluor Corporation (NEW) FLR 20.00 20.14 0.55 19.59 2.09 %
Sherwin-Williams Co SHW 592.50 593.44 13.00 580.44 2.08 %
Seagate Technology PLC STX 61.00 61.05 1.29 59.76 2.07 %
Stanley Black & Decker, Inc. SWK 167.50 169.80 5.70 164.10 2.07 %
Hershey Co HSY 152.50 152.82 3.40 149.42 2.06 %
Alcoa Corp AA 17.00 17.11 0.45 16.66 2.04 %
Concho Resources Inc CXO 88.00 88.14 1.90 86.24 2.04 %
Dillard's, Inc. DDS 71.50 71.67 1.60 70.07 2.04 %
Endo International PLC ENDP 6.00 6.38 0.50 5.88 2.04 %
Canada Goose Holdings inc. GOOS 34.00 34.42 1.10 33.32 2.04 %
IQIYI Inc IQ 23.50 23.91 0.88 23.03 2.04 %
L Brands Inc LB 20.00 20.30 0.70 19.60 2.04 %
Mosaic Co MOS 21.00 21.16 0.58 20.58 2.04 %
JD.Com Inc(ADR) JD 40.00 40.07 0.86 39.21 2.01 %
PTC Therapeutics, Inc. PTCT 53.00 53.50 1.55 51.95 2.02 %
Navistar International Corp NAV 26.50 26.68 0.70 25.98 2.00 %
Discover Financial Services DFS 83.50 83.67 1.80 81.87 1.99 %
Market Vectors Junior Gold Miners ETF GDXJ 41.50 41.51 0.82 40.69 1.99 %
Valero Energy Corporation VLO 90.00 90.24 2.00 88.24 1.99 %
Bed Bath & Beyond Inc. BBBY 15.50 15.98 0.78 15.20 1.97 %
Continental Resources, Inc. CLR 31.00 31.35 0.95 30.40 1.97 %
Citrix Systems, Inc. CTXS 117.00 117.84 3.10 114.74 1.97 %
Anthem Inc ANTM 305.00 306.11 6.95 299.16 1.95 %
E*TRADE Financial Corp ETFC 46.50 46.52 0.90 45.62 1.94 %
3M Co MMM 177.50 179.41 5.30 174.11 1.95 %
Square Inc SQ 68.00 68.31 1.61 66.70 1.95 %
Nordstrom, Inc. JWN 39.50 39.69 0.94 38.75 1.94 %
Mercadolibre Inc MELI 655.00 657.43 14.80 642.63 1.92 %
NVIDIA Corporation NVDA 247.50 247.96 5.15 242.81 1.93 %
Capital One Financial Corp. COF 102.00 102.30 2.22 100.08 1.92 %
Twitter Inc TWTR 34.00 34.09 0.73 33.36 1.92 %
Apollo Global Management Inc APO 50.50 50.76 1.20 49.56 1.90 %
NetApp Inc. NTAP 60.50 60.56 1.19 59.37 1.90 %
EOG Resources Inc EOG 84.00 84.09 1.64 82.45 1.88 %
Northrop Grumman Corporation NOC 377.50 378.23 7.70 370.53 1.88 %
Arena Pharmaceuticals, Inc. ARNA 45.00 45.49 1.31 44.18 1.86 %
Dropbox Inc DBX 17.50 17.63 0.45 17.18 1.86 %
Cloudera Inc CLDR 11.00 11.30 0.50 10.80 1.85 %
Cyberark Software Ltd CYBR 138.00 139.00 3.50 135.50 1.85 %
International Paper Co IP 44.50 44.54 0.85 43.69 1.85 %
Etsy Inc ETSY 50.00 50.70 1.60 49.10 1.83 %
AT&T Inc. T 38.50 38.51 0.71 37.80 1.84 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 10.50 10.73 0.42 10.31 1.84 %
Five Below Inc FIVE 117.00 117.60 2.70 114.90 1.83 %
Liberty Global Inc LBTYK 19.50 19.55 0.40 19.15 1.83 %
Microchip Technology Inc. MCHP 109.00 109.25 2.20 107.05 1.82 %
NetEase Inc (ADR) NTES 340.00 340.80 6.90 333.90 1.83 %
Gap Inc GPS 18.00 18.16 0.48 17.68 1.81 %
Mondelez International Inc MDLZ 55.50 55.57 1.06 54.51 1.82 %
Vipshop Holdings Ltd - ADR VIPS 14.00 14.30 0.55 13.75 1.82 %
KKR & Co Inc KKR 30.50 30.71 0.75 29.96 1.80 %
Stratasys Ltd SSYS 21.50 21.77 0.65 21.12 1.80 %
Intuitive Surgical, Inc. ISRG 600.00 601.40 11.90 589.50 1.78 %
Johnson Controls International PLC JCI 41.00 41.03 0.75 40.28 1.79 %
Altria Group Inc MO 51.00 51.10 0.98 50.12 1.76 %
Microsoft Corporation MSFT 165.00 166.49 4.35 162.14 1.76 %
ArcelorMittal SA (ADR) MT 15.50 15.72 0.49 15.23 1.77 %
Synchrony Financial SYF 35.50 35.73 0.85 34.88 1.78 %
Archer Daniels Midland Co ADM 45.00 45.12 0.90 44.22 1.76 %
Regeneron Pharmaceuticals Inc REGN 362.50 363.73 7.50 356.23 1.76 %
Spotify Technology SA SPOT 148.00 148.93 3.50 145.43 1.77 %
DISH Network Corp DISH 36.50 36.77 0.90 35.87 1.76 %
AMC Entertainment Holdings Inc AMC 7.00 7.18 0.30 6.88 1.74 %
Foot Locker, Inc. FL 39.50 39.62 0.80 38.82 1.75 %
Under Armour, Inc. UA 18.00 18.09 0.40 17.69 1.75 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 21.50 21.61 0.48 21.13 1.75 %
Comcast Corporation CMCSA 47.00 47.31 1.11 46.20 1.73 %
FireEye Inc FEYE 16.50 16.57 0.35 16.22 1.73 %
KLA Corp KLAC 177.50 178.78 4.30 174.48 1.73 %
Pioneer Natural Resources PXD 147.00 147.29 2.80 144.49 1.74 %
ProShares Trust UPRO 76.00 76.05 1.35 74.70 1.74 %
Analog Devices, Inc. ADI 119.00 119.30 2.30 117.00 1.71 %
Amgen, Inc. AMGN 237.50 237.60 4.10 233.50 1.71 %
Blackstone Group Inc BX 61.00 61.18 1.21 59.97 1.72 %
Kimberly Clark Corp KMB 144.00 144.59 3.00 141.59 1.70 %
RingCentral Inc RNG 195.00 196.14 4.40 191.74 1.70 %
Take-Two Interactive Software Inc TTWO 130.00 130.42 2.60 127.82 1.71 %
Expedia Group Inc EXPE 110.00 110.17 2.00 108.17 1.69 %
Halliburton Company HAL 23.50 23.78 0.67 23.11 1.69 %
National-Oilwell Varco, Inc. NOV 23.00 23.27 0.65 22.62 1.68 %
QUALCOMM, Inc. QCOM 94.00 94.57 2.13 92.44 1.69 %
Cardinal Health Inc CAH 54.00 54.01 0.90 53.11 1.68 %
United States Natural Gas Fund, LP UNG 14.50 14.86 0.60 14.26 1.68 %
Direxion Daily Small Cap Bear 3X Shares TZA 33.50 33.99 1.04 32.95 1.67 %
Under Armour Inc UAA 20.00 20.20 0.53 19.67 1.68 %
Yandex NV YNDX 45.00 45.06 0.80 44.26 1.67 %
Canadian Solar Inc. CSIQ 21.50 22.00 0.85 21.15 1.65 %
FedEx Corporation FDX 157.50 157.56 2.61 154.95 1.65 %
General Dynamics Corporation GD 182.50 183.33 3.80 179.53 1.65 %
Lumber Liquidators Holdings Inc LL 8.00 8.27 0.40 7.87 1.65 %
Universal Display Corporation OLED 210.00 212.48 5.90 206.58 1.66 %
Kohl's Corporation KSS 46.00 46.16 0.90 45.26 1.63 %
Papa John's Int'l, Inc. PZZA 64.00 64.42 1.45 62.97 1.64 %
Tata Motors Limited (ADR) TTM 13.00 13.29 0.50 12.79 1.64 %
Mastercard Inc MA 320.00 322.00 7.10 314.90 1.62 %
Norfolk Southern Corp. NSC 202.50 204.58 5.30 199.28 1.62 %
Phillips 66 PSX 102.00 102.32 1.95 100.37 1.62 %
T. Rowe Price Group Inc TROW 132.00 132.30 2.40 129.90 1.62 %
American Express Company AXP 130.00 130.53 2.57 127.96 1.59 %
CF Industries Holdings, Inc. CF 44.00 44.24 0.93 43.31 1.59 %
McKesson Corporation MCK 155.00 155.22 2.65 152.57 1.59 %
VMware, Inc. VMW 148.00 148.69 3.00 145.69 1.59 %
SPDR S&P Biotech (ETF) XBI 94.50 94.70 1.68 93.02 1.59 %
Arista Networks Inc ANET 220.00 221.21 4.60 216.61 1.57 %
Cabot Oil & Gas Corporation COG 15.50 15.51 0.25 15.26 1.57 %
BlackBerry Ltd BB 6.50 6.58 0.18 6.40 1.56 %
iShares MSCI Brazil Index (ETF) EWZ 45.50 45.70 0.90 44.80 1.56 %
Nucor Corporation NUE 52.00 52.35 1.15 51.20 1.56 %
Occidental Petroleum Corporation OXY 44.00 44.32 1.00 43.32 1.57 %
Dave & Buster's Entertainment Inc PLAY 46.00 46.49 1.20 45.29 1.57 %
Humana Inc HUM 365.00 365.02 5.60 359.42 1.55 %
Ulta Beauty Inc ULTA 270.00 271.87 6.00 265.87 1.55 %
Broadcom Inc AVGO 307.50 308.13 5.30 302.83 1.54 %
Abbott Laboratories ABT 89.50 89.79 1.64 88.15 1.53 %
Kraft Heinz Co KHC 31.00 31.02 0.49 30.53 1.54 %
SeaWorld Entertainment Inc SEAS 35.00 35.32 0.85 34.47 1.54 %
Urban Outfitters, Inc. URBN 26.00 26.41 0.80 25.61 1.54 %
Bausch Health Companies Inc BHC 29.50 29.75 0.69 29.06 1.52 %
ConocoPhillips COP 64.00 64.05 1.00 63.05 1.51 %
HollyFrontier Corp HFC 46.50 46.86 1.05 45.81 1.51 %
Lockheed Martin Corporation LMT 425.00 426.27 7.60 418.67 1.51 %
Skechers USA Inc SKX 41.00 41.20 0.80 40.40 1.49 %
Booking Holdings Inc BKNG 1,990.00 1,991.26 30.10 1,961.16 1.47 %
NXP Semiconductors NV NXPI 133.00 133.94 2.87 131.07 1.47 %
Alibaba Group Holding Ltd - ADR BABA 220.00 222.38 5.55 216.83 1.46 %
Best Buy Co Inc BBY 90.00 90.25 1.54 88.71 1.45 %
Ciena Corporation CIEN 42.00 42.18 0.78 41.40 1.45 %
Delta Air Lines, Inc. DAL 60.00 60.35 1.21 59.14 1.45 %
Dicks Sporting Goods Inc DKS 47.50 47.82 1.00 46.82 1.45 %
Hertz Global Holdings Inc HTZ 16.00 16.32 0.55 15.77 1.46 %
Energy Transfer LP ET 13.00 13.07 0.26 12.81 1.44 %
Goldman Sachs Group Inc GS 245.00 245.77 4.25 241.52 1.44 %
Eli Lilly And Co LLY 140.00 140.93 2.93 138.00 1.45 %
Automatic Data Processing ADP 175.00 176.14 3.60 172.54 1.43 %
Boston Scientific Corporation BSX 44.00 44.07 0.69 43.38 1.43 %
Domino's Pizza, Inc. DPZ 285.00 285.30 4.30 281.00 1.42 %
Market Vectors Semiconductor ETF SMH 146.00 146.04 2.09 143.95 1.42 %
Target Corporation TGT 114.00 114.02 1.62 112.40 1.42 %
Exxon Mobil Corporation XOM 67.50 67.59 1.04 66.55 1.43 %
Cigna Corp CI 212.50 213.04 3.50 209.54 1.41 %
Centurylink Inc CTL 14.50 14.73 0.43 14.30 1.40 %
Devon Energy Corp DVN 24.50 25.00 0.84 24.16 1.41 %
Fossil Group Inc FOSL 8.00 8.34 0.45 7.89 1.39 %
Goodyear Tire & Rubber Co GT 14.50 14.60 0.30 14.30 1.40 %
Herbalife Nutrition Ltd HLF 45.50 45.94 1.07 44.87 1.40 %
Williams Companies Inc WMB 23.00 23.01 0.33 22.68 1.41 %
Yelp Inc YELP 35.00 35.33 0.81 34.52 1.39 %
Deere & Company DE 172.50 172.61 2.45 170.16 1.38 %
Splunk Inc SPLK 155.00 157.10 4.20 152.90 1.37 %
UltraShort Lehman 20+ Trsy ProShares TBT 25.00 25.03 0.37 24.66 1.38 %
Direxion Daily Financial Bear 3X Shares FAZ 26.00 26.06 0.41 25.65 1.36 %
CarMax, Inc KMX 95.50 95.87 1.65 94.22 1.36 %
Mcdonald's Corp MCD 210.00 211.22 4.05 207.17 1.37 %
Activision Blizzard, Inc. ATVI 61.00 61.43 1.24 60.19 1.35 %
Carnival Corp CCL 50.50 50.68 0.85 49.83 1.34 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 43.00 43.01 0.58 42.43 1.34 %
Hecla Mining Company HL 3.00 3.12 0.16 2.96 1.35 %
Autodesk, Inc. ADSK 195.00 195.84 3.40 192.44 1.33 %
Chipotle Mexican Grill, Inc. CMG 870.00 870.72 12.20 858.52 1.34 %
Chevron Corporation CVX 113.00 113.31 1.81 111.50 1.35 %
Coca-Cola Co KO 57.00 57.17 0.93 56.24 1.35 %
Marriott International Inc MAR 144.00 144.38 2.30 142.08 1.35 %
Honeywell International Inc. HON 180.00 180.98 3.35 177.63 1.33 %
Intuit Inc. INTU 285.00 285.03 3.80 281.23 1.34 %
Ralph Lauren Corp RL 118.00 118.98 2.55 116.43 1.35 %
Procter & Gamble Co PG 126.00 126.14 1.80 124.34 1.34 %
Schlumberger Limited. SLB 36.50 36.96 0.94 36.02 1.33 %
ProShares Short VIX Short-Term Futures ETF SVXY 69.00 69.07 0.98 68.09 1.34 %
Weyerhaeuser Co WY 30.50 30.80 0.70 30.10 1.33 %
salesforce.com, inc. CRM 185.00 185.31 2.71 182.60 1.31 %
Direxion Daily Financial Bull 3X Shares FAS 100.00 100.38 1.67 98.71 1.31 %
Workday Inc WDAY 180.00 182.27 4.60 177.67 1.31 %
Tyson Foods, Inc. TSN 87.00 87.39 1.50 85.89 1.29 %
Vertex Pharmaceuticals Incorporated VRTX 232.50 233.92 4.40 229.52 1.30 %
Newmont Corporation NEM 43.50 43.69 0.74 42.95 1.28 %
AutoZone, Inc. AZO 1,155.00 1,155.28 14.60 1,140.68 1.26 %
Gilead Sciences, Inc. GILD 62.50 62.65 0.93 61.72 1.26 %
Nokia Oyj (ADR) NOK 4.00 4.12 0.17 3.95 1.27 %
Palo Alto Networks Inc PANW 242.50 243.30 3.85 239.45 1.27 %
Jabil Inc JBL 42.50 42.82 0.85 41.97 1.26 %
Tapestry Inc TPR 28.00 28.35 0.70 27.65 1.27 %
UnitedHealth Group Inc UNH 300.00 300.53 4.30 296.23 1.27 %
Constellation Brands, Inc. STZ 190.00 190.27 2.60 187.67 1.24 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 58.00 58.24 0.95 57.29 1.24 %
Alphabet Inc GOOGL 1,482.50 1,482.84 18.20 1,464.64 1.22 %
Kansas City Southern KSU 165.00 165.50 2.50 163.00 1.23 %
Lennar Corporation LEN 64.50 64.94 1.21 63.73 1.21 %
Cheniere Energy, Inc. LNG 64.00 64.43 1.20 63.23 1.22 %
Tripadvisor Inc TRIP 30.00 30.49 0.85 29.64 1.21 %
Visa Inc V 205.00 207.29 4.75 202.54 1.21 %
Cal-Maine Foods Inc CALM 39.00 39.24 0.70 38.54 1.19 %
Fox Corp FOXA 39.00 39.09 0.55 38.54 1.19 %
American International Group Inc AIG 51.50 51.68 0.78 50.90 1.18 %
Johnson & Johnson JNJ 149.00 149.50 2.25 147.25 1.19 %
Verizon Communications Inc. VZ 60.00 60.32 1.03 59.29 1.20 %
Colgate-Palmolive Company CL 71.00 71.28 1.10 70.18 1.17 %
Amicus Therapeutics, Inc. FOLD 9.50 9.79 0.40 9.39 1.17 %
Nutrien Ltd. NTR 46.50 46.61 0.65 45.96 1.17 %
Charles Schwab Corp SCHW 48.00 48.44 1.00 47.44 1.18 %
T-Mobile Us Inc TMUS 82.00 82.07 1.02 81.05 1.17 %
United Technologies Corporation UTX 152.50 154.47 3.75 150.72 1.18 %
Macy's Inc M 16.50 16.98 0.67 16.31 1.16 %
Wheaton Precious Metals Corp WPM 28.50 28.86 0.69 28.17 1.17 %
Walt Disney Co DIS 143.00 143.56 2.20 141.36 1.16 %
Baxter International Inc BAX 91.00 91.08 1.11 89.97 1.14 %
Google Inc. GOOG 1,482.50 1,484.99 19.30 1,465.69 1.15 %
Dollar General Corp. DG 157.50 157.53 1.80 155.73 1.14 %
Dollar Tree, Inc. DLTR 89.00 89.45 1.45 88.00 1.14 %
iShares NASDAQ Biotechnology Index (ETF) IBB 120.50 120.69 1.55 119.14 1.14 %
Toll Brothers Inc TOL 44.50 44.90 0.90 44.00 1.14 %
Vale SA (ADR) VALE 13.00 13.24 0.39 12.85 1.13 %
AbbVie Inc ABBV 87.50 88.00 1.46 86.54 1.11 %
NRG Energy Inc NRG 38.50 38.53 0.45 38.08 1.10 %
Rent-A-Center Inc RCII 30.00 30.17 0.50 29.67 1.11 %
Technology Select Sector SPDR Fund XLK 97.00 97.09 1.15 95.94 1.10 %
Cummins Inc. CMI 170.00 171.16 3.00 168.16 1.09 %
Davita Inc DVA 79.50 79.89 1.25 78.64 1.09 %
American Eagle Outfitters AEO 14.00 14.40 0.55 13.85 1.08 %
Becton Dickinson and Co BDX 277.50 277.60 3.10 274.50 1.09 %
Burlington Stores Inc BURL 225.00 226.90 4.30 222.60 1.08 %
CSX Corporation CSX 74.50 74.84 1.14 73.70 1.09 %
Mattel Inc MAT 14.00 14.35 0.50 13.85 1.08 %
Zynga Inc ZNGA 6.50 6.63 0.20 6.43 1.09 %
Liberty Global PLC LBTYA 20.00 20.34 0.55 19.79 1.06 %
Lululemon Athletica Inc LULU 240.00 242.41 4.95 237.46 1.07 %
MGM Resorts International MGM 32.00 32.39 0.73 31.66 1.07 %
Teck Resources Ltd (USA) TECK 15.00 15.43 0.59 14.84 1.08 %
Walgreens Boots Alliance Inc WBA 53.50 53.86 0.93 52.93 1.08 %
BlackRock, Inc. BLK 527.50 529.15 7.20 521.95 1.06 %
Conagra Brands Inc CAG 32.50 32.76 0.60 32.16 1.06 %
Emerson Electric Co. EMR 77.00 77.24 1.05 76.19 1.06 %
VanEck Vectors Gold Miners ETF GDX 28.50 28.94 0.74 28.20 1.06 %
Adobe Inc ADBE 347.50 350.00 6.10 343.90 1.05 %
Bristol-Myers Squibb Co BMY 67.00 67.43 1.13 66.30 1.06 %
ProShares Ultra S&P500 (ETF) SSO 159.00 159.50 2.18 157.32 1.07 %
iShares MSCI South Korea Index Fund(ETF) EWY 62.50 62.66 0.81 61.85 1.05 %
General Motors Company GM 34.50 34.98 0.84 34.14 1.05 %
Marathon Oil Corporation MRO 12.50 12.84 0.47 12.37 1.05 %
Citigroup Inc C 79.50 79.92 1.23 78.69 1.03 %
Anheuser Busch Inbev NV (ADR) BUD 78.50 78.81 1.09 77.72 1.00 %
Market Vectors Oil Services ETF OIH 12.00 12.28 0.40 11.88 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.