In the Money Covered Calls for 02/28/2020 - 36 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
Luckin Coffee Inc - ADR LK 47.50 47.67 6.60 41.07 15.66 %
Mallinckrodt PLC MNK 6.00 6.04 0.85 5.19 15.61 %
Beyond Meat Inc BYND 129.00 129.08 17.00 112.08 15.10 %
Sprint Corp S 4.50 5.00 1.07 3.92 14.65 %
Clovis Oncology Inc CLVS 9.00 9.36 1.45 7.91 13.80 %
Nio Inc - ADR NIO 5.00 5.17 0.76 4.41 13.38 %
Puma Biotechnology Inc PBYI 9.50 9.79 1.40 8.39 13.23 %
PG&E Corporation PCG 13.00 13.21 1.58 11.63 11.78 %
Chesapeake Energy Corporation CHK 0.50 0.60 0.15 0.45 11.61 %
Overstock.com Inc OSTK 9.00 9.02 0.95 8.07 11.59 %
Stamps.com Inc. STMP 88.00 88.49 9.60 78.89 11.55 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 77.00 77.49 8.25 69.24 11.21 %
SmileDirectClub Inc SDC 12.50 12.69 1.45 11.24 11.21 %
Tilray Inc TLRY 21.00 21.20 2.21 18.99 10.58 %
Roku Inc ROKU 136.00 136.63 13.60 123.03 10.54 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 10.00 10.05 1.00 9.05 10.50 %
iRobot Corporation IRBT 55.00 55.23 5.20 50.03 9.93 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 56.00 56.07 5.10 50.97 9.87 %
Direxion Daily Brazil Bull 3X Shares BRZU 34.00 34.26 3.20 31.06 9.47 %
Cronos Group Inc. CRON 8.00 8.18 0.87 7.31 9.44 %
Amarin Corporation plc (ADR) AMRN 21.00 21.06 1.84 19.22 9.26 %
Whiting Petroleum Corp WLL 5.00 5.38 0.79 4.59 8.93 %
WW International Inc WW 37.50 37.55 3.10 34.45 8.85 %
Tesla Inc TSLA 545.00 547.23 46.05 501.18 8.74 %
Trade Desk Inc TTD 280.00 280.38 22.60 257.78 8.62 %
Infinera Corp. INFN 8.00 8.02 0.65 7.37 8.55 %
Wayfair Inc W 107.00 107.39 8.80 98.59 8.53 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 10.50 10.73 1.05 9.68 8.47 %
Peloton Interactive Inc PTON 32.00 32.01 2.50 29.51 8.44 %
Scientific Games Corp SGMS 25.50 25.52 2.00 23.52 8.42 %
GrubHub Inc GRUB 55.50 55.70 4.50 51.20 8.40 %
Yeti Holdings Inc YETI 35.50 35.70 2.95 32.75 8.40 %
Pinterest Inc PINS 22.00 22.30 2.00 20.30 8.37 %
Range Resources Corp. RRC 3.50 3.63 0.40 3.23 8.36 %
Applied Optoelectronics Inc AAOI 13.50 13.70 1.23 12.47 8.26 %
Fossil Group Inc FOSL 8.00 8.34 0.95 7.39 8.25 %
Snap Inc SNAP 19.00 19.01 1.45 17.56 8.20 %
Canopy Growth Corporation CGC 24.00 24.16 1.96 22.20 8.11 %
Rite Aid Corporation RAD 12.50 12.98 1.41 11.57 8.04 %
Carvana Co CVNA 83.50 83.59 6.20 77.39 7.90 %
Canada Goose Holdings inc. GOOS 34.00 34.42 2.85 31.57 7.70 %
SunPower Corporation SPWR 8.50 8.77 0.87 7.90 7.59 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 12.00 12.41 1.25 11.16 7.53 %
Chemours Co CC 16.50 16.66 1.30 15.36 7.42 %
Zscaler Inc ZS 60.00 60.50 4.60 55.90 7.33 %
Fluor Corporation (NEW) FLR 20.00 20.14 1.50 18.64 7.30 %
Nutanix Inc NTNX 34.50 34.61 2.45 32.16 7.28 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 13.00 13.42 1.30 12.12 7.26 %
Shake Shack Inc SHAK 70.00 70.10 4.80 65.30 7.20 %
Advanced Micro Devices, Inc. AMD 51.00 51.05 3.40 47.65 7.03 %
Etsy Inc ETSY 50.50 50.70 3.50 47.20 6.99 %
Zillow Group, Inc. Class C Z 48.00 48.16 3.30 44.86 7.00 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 10.00 10.02 0.67 9.35 6.95 %
Intercept Pharmaceuticals Inc ICPT 100.00 100.73 7.20 93.53 6.92 %
ProShares VIX Short-Term Futures ETF VIXY 11.00 11.04 0.75 10.29 6.90 %
Direxion Daily Gold Miners Bear 3X Shares DUST 5.50 5.75 0.60 5.15 6.80 %
Foot Locker, Inc. FL 39.50 39.62 2.60 37.02 6.70 %
Twilio Inc TWLO 119.00 119.08 7.55 111.53 6.70 %
Crowdstrike Holdings Inc CRWD 62.00 62.26 4.10 58.16 6.60 %
Capri Holdings Ltd CPRI 36.50 36.65 2.40 34.25 6.57 %
Crispr Therapeutics AG CRSP 58.00 58.13 3.70 54.43 6.56 %
Tandem Diabetes Care Inc TNDM 69.00 69.55 4.80 64.75 6.56 %
Shopify Inc (US) SHOP 465.00 465.45 28.90 436.55 6.52 %
Cleveland-Cliffs Inc CLF 7.50 7.58 0.53 7.04 6.46 %
SAGE Therapeutics Inc SAGE 73.00 73.27 4.70 68.57 6.46 %
Weibo Corp (ADR) WB 44.00 44.13 2.80 41.33 6.46 %
Dillard's, Inc. DDS 71.50 71.67 4.50 67.17 6.45 %
Uber Technologies Inc UBER 37.50 37.61 2.38 35.23 6.44 %
Twitter Inc TWTR 34.00 34.09 2.14 31.95 6.42 %
Under Armour Inc UAA 20.00 20.20 1.40 18.80 6.38 %
Align Technology, Inc. ALGN 272.50 273.22 17.00 256.22 6.35 %
Under Armour, Inc. UA 18.00 18.09 1.15 16.94 6.26 %
Universal Display Corporation OLED 210.00 212.48 14.80 197.68 6.23 %
Signet Jewelers Ltd. SIG 28.00 28.11 1.75 26.36 6.22 %
First Solar, Inc. FSLR 51.50 51.55 3.05 48.50 6.19 %
IQIYI Inc IQ 23.50 23.91 1.78 22.13 6.19 %
Yelp Inc YELP 35.00 35.33 2.37 32.96 6.19 %
Hertz Global Holdings Inc HTZ 16.00 16.32 1.25 15.07 6.17 %
Synaptics, Incorporated SYNA 71.00 71.28 4.40 66.88 6.16 %
LYFT Inc LYFT 47.50 47.96 3.20 44.76 6.12 %
Tenet Healthcare Corp THC 36.00 36.13 2.20 33.93 6.10 %
Skechers USA Inc SKX 41.00 41.20 2.55 38.65 6.08 %
Vipshop Holdings Ltd - ADR VIPS 14.00 14.30 1.10 13.20 6.06 %
ProShares UltraShort DJUBS Crude Oil SCO 13.00 13.11 0.85 12.26 6.04 %
EXACT Sciences Corporation EXAS 85.00 85.90 5.70 80.20 5.99 %
Cirrus Logic, Inc. CRUS 82.50 82.76 4.90 77.86 5.96 %
Direxion Energy Bull 3X Shares ERX 15.50 15.68 1.05 14.63 5.95 %
Ultra DJ-AIG Crude Oil ProShares UCO 18.50 18.66 1.20 17.46 5.96 %
L Brands Inc LB 20.00 20.30 1.40 18.90 5.82 %
Lumentum Holdings Inc LITE 78.00 78.11 4.40 73.71 5.82 %
Western Digital Corp WDC 68.50 68.80 4.05 64.75 5.80 %
Apache Corporation APA 31.50 31.73 1.93 29.80 5.70 %
Chewy Inc CHWY 30.00 30.14 1.75 28.39 5.67 %
Transocean LTD RIG 5.50 5.74 0.53 5.21 5.67 %
Cree, Inc. CREE 52.00 52.32 3.10 49.22 5.65 %
MannKind Corporation MNKD 1.50 1.70 0.28 1.42 5.63 %
Atlassian Corporation PLC TEAM 131.00 131.35 7.30 124.05 5.60 %
Mercadolibre Inc MELI 655.00 657.43 37.10 620.33 5.59 %
Arista Networks Inc ANET 220.00 221.21 12.80 208.41 5.56 %
United States Steel Corporation X 9.50 9.95 0.95 9.00 5.56 %
Intelsat SA I 6.50 6.66 0.50 6.16 5.52 %
Netflix Inc NFLX 337.50 338.33 18.35 319.98 5.48 %
Tripadvisor Inc TRIP 30.00 30.49 2.05 28.44 5.49 %
ACADIA Pharmaceuticals Inc. ACAD 43.00 43.37 2.60 40.77 5.47 %
DISH Network Corp DISH 36.50 36.77 2.15 34.62 5.43 %
Editas Medicine Inc EDIT 29.50 29.93 1.95 27.98 5.43 %
StoneCo Ltd STNE 42.00 42.24 2.40 39.84 5.42 %
Nektar Therapeutics NKTR 22.00 22.43 1.55 20.88 5.36 %
Cyberark Software Ltd CYBR 138.00 139.00 8.00 131.00 5.34 %
Mongodb Inc MDB 148.00 148.65 8.10 140.55 5.30 %
Sarepta Therapeutics Inc SRPT 122.00 123.00 7.15 115.85 5.31 %
Pinduoduo Inc PDD 39.00 39.34 2.30 37.04 5.29 %
Direxion Daily China Bull 3x Shares YINN 20.50 20.87 1.40 19.47 5.29 %
GoPro Inc GPRO 4.00 4.39 0.59 3.80 5.26 %
Mattel Inc MAT 14.00 14.35 1.05 13.30 5.26 %
Dropbox Inc DBX 17.50 17.63 1.00 16.63 5.23 %
Slack Technologies Inc WORK 22.00 22.31 1.40 20.91 5.21 %
Immunomedics, Inc. IMMU 18.50 18.79 1.20 17.59 5.20 %
Momo Inc (ADR) MOMO 35.50 35.80 2.05 33.75 5.19 %
PTC Therapeutics, Inc. PTCT 53.00 53.50 3.10 50.40 5.16 %
Abercrombie & Fitch Co. ANF 17.00 17.21 1.04 16.17 5.14 %
ProShares UltraPro QQQ TQQQ 99.50 99.85 5.20 94.65 5.12 %
Baidu Inc (ADR) BIDU 137.00 137.10 6.75 130.35 5.10 %
Himax Technologies, Inc. (ADR) HIMX 3.50 3.73 0.40 3.33 5.11 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 33.00 33.08 1.68 31.40 5.10 %
Gap Inc GPS 18.00 18.16 1.03 17.13 5.08 %
Square Inc SQ 68.00 68.31 3.60 64.71 5.08 %
Direxion Technology Bear 3X Shares TECS 6.00 6.01 0.30 5.71 5.08 %
Mosaic Co MOS 21.00 21.16 1.15 20.01 4.95 %
JOYY Inc (ADR) YY 65.00 65.03 3.10 61.93 4.96 %
Childrens Place Inc PLCE 62.50 62.86 3.30 59.56 4.94 %
Zoom Video Communications Inc ZM 76.50 76.70 3.80 72.90 4.94 %
Biogen Inc BIIB 285.00 287.25 15.60 271.65 4.91 %
Tata Motors Limited (ADR) TTM 13.00 13.29 0.90 12.39 4.92 %
Continental Resources, Inc. CLR 31.00 31.35 1.80 29.55 4.91 %
Expedia Group Inc EXPE 110.00 110.17 5.30 104.87 4.89 %
FireEye Inc FEYE 16.50 16.57 0.84 15.73 4.90 %
Gulfport Energy Corporation GPOR 1.50 1.68 0.25 1.43 4.90 %
Okta Inc OKTA 125.00 125.28 6.10 119.18 4.88 %
Spotify Technology SA SPOT 148.00 148.93 7.80 141.13 4.87 %
Tapestry Inc TPR 28.00 28.35 1.65 26.70 4.87 %
American Airlines Group Inc AAL 27.00 27.20 1.45 25.75 4.85 %
APHRIA INC APHA 5.00 5.32 0.55 4.77 4.82 %
Stitch Fix Inc SFIX 24.00 24.35 1.45 22.90 4.80 %
United Rentals, Inc. URI 155.00 155.01 7.10 147.91 4.79 %
Centene Corp CNC 65.50 65.51 3.00 62.51 4.78 %
Wynn Resorts, Limited WYNN 142.00 142.31 6.80 135.51 4.79 %
Stratasys Ltd SSYS 21.50 21.77 1.25 20.52 4.78 %
Macy's Inc M 16.50 16.98 1.23 15.75 4.76 %
ServiceNow Inc NOW 312.50 313.02 14.70 298.32 4.75 %
RH RH 220.00 221.06 11.00 210.06 4.73 %
Concho Resources Inc CXO 88.00 88.14 4.10 84.04 4.71 %
Endo International PLC ENDP 6.00 6.38 0.65 5.73 4.71 %
Ionis Pharmaceuticals Inc IONS 60.00 60.02 2.70 57.32 4.68 %
Direxion Small Cap Bull 3X Shares TNA 74.00 74.15 3.45 70.70 4.67 %
Bed Bath & Beyond Inc. BBBY 15.50 15.98 1.17 14.81 4.66 %
ArcelorMittal SA (ADR) MT 15.50 15.72 0.91 14.81 4.66 %
NVIDIA Corporation NVDA 247.50 247.96 11.50 236.46 4.67 %
Take-Two Interactive Software Inc TTWO 130.00 130.42 6.20 124.22 4.65 %
Coupa Software Inc COUP 167.50 169.48 9.40 160.08 4.64 %
Centurylink Inc CTL 14.50 14.73 0.87 13.86 4.62 %
NetApp Inc. NTAP 60.50 60.56 2.72 57.84 4.60 %
Alcoa Corp AA 17.00 17.11 0.85 16.26 4.55 %
HUYA Inc - ADR HUYA 20.00 20.48 1.35 19.13 4.55 %
Best Buy Co Inc BBY 90.00 90.25 4.15 86.10 4.53 %
Coty Inc COTY 10.50 10.86 0.81 10.04 4.53 %
Ralph Lauren Corp RL 118.00 118.98 6.10 112.88 4.54 %
RingCentral Inc RNG 195.00 196.14 9.60 186.54 4.54 %
Skyworks Solutions Inc SWKS 123.00 123.80 6.10 117.70 4.50 %
JD.Com Inc(ADR) JD 40.00 40.07 1.78 38.29 4.47 %
Freeport-McMoRan Inc FCX 12.00 12.27 0.78 11.49 4.44 %
Kraft Heinz Co KHC 31.00 31.02 1.34 29.68 4.45 %
Hasbro, Inc. HAS 104.00 104.71 5.10 99.61 4.41 %
Marvell Technology Group Ltd. MRVL 27.50 27.51 1.17 26.34 4.40 %
Navistar International Corp NAV 26.50 26.68 1.30 25.38 4.41 %
Ambarella Inc AMBA 60.00 60.39 2.90 57.49 4.37 %
Canadian Solar Inc. CSIQ 21.50 22.00 1.40 20.60 4.37 %
Lam Research Corporation LRCX 307.50 308.72 14.05 294.67 4.35 %
Seagate Technology PLC STX 61.00 61.05 2.60 58.45 4.36 %
Splunk Inc SPLK 155.00 157.10 8.50 148.60 4.31 %
Liberty Global Inc LBTYK 19.50 19.55 0.85 18.70 4.28 %
Rent-A-Center Inc RCII 30.00 30.17 1.40 28.77 4.28 %
National-Oilwell Varco, Inc. NOV 23.00 23.27 1.21 22.06 4.26 %
Yandex NV YNDX 45.00 45.06 1.90 43.16 4.26 %
VMware, Inc. VMW 148.00 148.69 6.70 141.99 4.23 %
Bausch Health Companies Inc BHC 29.50 29.75 1.44 28.31 4.21 %
NetEase Inc (ADR) NTES 340.00 340.80 14.50 326.30 4.20 %
Applied Materials, Inc. AMAT 63.00 63.17 2.70 60.47 4.18 %
Flex Ltd FLEX 13.00 13.45 0.97 12.48 4.17 %
Groupon Inc GRPN 3.00 3.14 0.26 2.88 4.17 %
Nokia Oyj (ADR) NOK 4.00 4.12 0.28 3.84 4.17 %
Chipotle Mexican Grill, Inc. CMG 870.00 870.72 35.30 835.42 4.14 %
Pioneer Natural Resources PXD 147.00 147.29 6.10 141.19 4.12 %
EOG Resources Inc EOG 84.00 84.09 3.40 80.69 4.10 %
Alexion Pharmaceuticals, Inc. ALXN 112.00 113.00 5.40 107.60 4.09 %
United States Natural Gas Fund, LP UNG 14.50 14.86 0.93 13.93 4.09 %
Alliance Data Systems Corporation ADS 111.00 111.85 5.20 106.65 4.08 %
Devon Energy Corp DVN 24.50 25.00 1.46 23.54 4.08 %
Direxion Daily Small Cap Bear 3X Shares TZA 33.50 33.99 1.80 32.19 4.07 %
First Majestic Silver Corp. AG 10.00 10.46 0.85 9.61 4.06 %
GameStop Corp. GME 4.50 4.59 0.27 4.32 4.05 %
Activision Blizzard, Inc. ATVI 61.00 61.43 2.79 58.64 4.02 %
Juniper Networks, Inc. JNPR 24.50 24.53 0.98 23.55 4.03 %
ProShares Trust UPRO 76.00 76.05 3.00 73.05 4.04 %
QUALCOMM, Inc. QCOM 94.00 94.57 4.20 90.37 4.02 %
Regeneron Pharmaceuticals Inc REGN 362.50 363.73 15.10 348.63 3.98 %
Cabot Oil & Gas Corporation COG 15.50 15.51 0.60 14.91 3.96 %
Microchip Technology Inc. MCHP 109.00 109.25 4.40 104.85 3.96 %
Xilinx, Inc. XLNX 101.00 101.70 4.55 97.15 3.96 %
Boeing Co BA 312.50 313.40 12.75 300.65 3.94 %
Amicus Therapeutics, Inc. FOLD 9.50 9.79 0.65 9.14 3.94 %
Goodyear Tire & Rubber Co GT 14.50 14.60 0.65 13.95 3.94 %
Palo Alto Networks Inc PANW 242.50 243.30 10.00 233.30 3.94 %
Electronic Arts Inc. EA 112.00 112.39 4.60 107.79 3.91 %
Harley-Davidson Inc HOG 35.00 35.18 1.49 33.69 3.89 %
Plug Power Inc PLUG 4.00 4.31 0.46 3.85 3.90 %
Arena Pharmaceuticals, Inc. ARNA 45.00 45.49 2.17 43.32 3.88 %
3D Systems Corporation DDD 11.00 11.21 0.62 10.59 3.87 %
Hess Corp. HES 68.00 68.48 3.00 65.48 3.85 %
Cardinal Health Inc CAH 54.00 54.01 2.00 52.01 3.83 %
KLA Corp KLAC 177.50 178.78 7.80 170.98 3.81 %
Kohl's Corporation KSS 46.00 46.16 1.85 44.31 3.81 %
United Airlines Holdings Inc UAL 85.00 85.72 3.85 81.87 3.82 %
Las Vegas Sands Corp. LVS 70.00 70.07 2.64 67.43 3.81 %
McKesson Corporation MCK 155.00 155.22 5.90 149.32 3.80 %
Micron Technology, Inc. MU 58.00 58.97 3.10 55.87 3.81 %
Market Vectors Junior Gold Miners ETF GDXJ 41.50 41.51 1.53 39.98 3.80 %
Domino's Pizza, Inc. DPZ 285.00 285.30 10.70 274.60 3.79 %
General Electric Company GE 11.50 11.66 0.58 11.08 3.79 %
Occidental Petroleum Corporation OXY 44.00 44.32 1.93 42.39 3.80 %
Cloudera Inc CLDR 11.00 11.30 0.70 10.60 3.77 %
Marathon Petroleum Corp MPC 56.00 56.17 2.21 53.96 3.78 %
Papa John's Int'l, Inc. PZZA 64.00 64.42 2.75 61.67 3.78 %
Urban Outfitters, Inc. URBN 26.00 26.41 1.35 25.05 3.77 %
Booking Holdings Inc BKNG 1,990.00 1,991.26 73.20 1,918.06 3.75 %
Teck Resources Ltd (USA) TECK 15.00 15.43 0.97 14.46 3.73 %
Akamai Technologies, Inc. AKAM 94.50 94.96 3.85 91.11 3.72 %
NXP Semiconductors NV NXPI 133.00 133.94 5.70 128.24 3.71 %
Tractor Supply Company TSCO 93.50 93.66 3.50 90.16 3.70 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 21.50 21.61 0.88 20.73 3.71 %
E*TRADE Financial Corp ETFC 46.50 46.52 1.67 44.84 3.69 %
Herbalife Nutrition Ltd HLF 45.50 45.94 2.06 43.88 3.69 %
CF Industries Holdings, Inc. CF 44.00 44.24 1.80 42.44 3.68 %
Liberty Global PLC LBTYA 20.00 20.34 1.05 19.29 3.68 %
HollyFrontier Corp HFC 46.50 46.86 2.00 44.86 3.66 %
Paypal Holdings Inc PYPL 116.00 116.16 4.25 111.91 3.65 %
Facebook Inc FB 220.00 221.47 9.20 212.27 3.64 %
Five Below Inc FIVE 117.00 117.60 4.70 112.90 3.63 %
Amazon.com, Inc. AMZN 1,892.50 1,892.55 65.15 1,827.40 3.56 %
Halliburton Company HAL 23.50 23.78 1.09 22.69 3.57 %
Whirlpool Corporation WHR 150.00 151.46 6.60 144.86 3.55 %
Autodesk, Inc. ADSK 195.00 195.84 7.50 188.34 3.53 %
Intuit Inc. INTU 285.00 285.03 9.70 275.33 3.51 %
F5 Networks, Inc. FFIV 135.00 135.04 4.60 130.44 3.50 %
Cigna Corp CI 212.50 213.04 7.65 205.39 3.46 %
Sony Corp (ADR) SNE 72.00 72.14 2.55 69.59 3.46 %
VF Corp VFC 94.50 94.63 3.30 91.33 3.47 %
Hecla Mining Company HL 3.00 3.12 0.22 2.90 3.45 %
Intel Corporation INTC 60.50 60.54 2.06 58.48 3.45 %
eBay Inc EBAY 35.50 35.73 1.41 34.32 3.44 %
Ferrari NV RACE 172.50 174.07 7.30 166.77 3.44 %
Edwards Lifesciences Corp EW 240.00 242.16 10.10 232.06 3.42 %
Humana Inc HUM 365.00 365.02 12.10 352.92 3.42 %
Illumina, Inc. ILMN 327.50 328.29 11.60 316.69 3.41 %
Alibaba Group Holding Ltd - ADR BABA 220.00 222.38 9.60 212.78 3.39 %
Apple Inc. AAPL 315.00 316.55 11.80 304.75 3.36 %
DuPont de Nemours Inc DD 61.50 61.77 2.27 59.50 3.36 %
AmerisourceBergen Corp. ABC 91.00 91.25 3.20 88.05 3.35 %
Royal Caribbean Cruises Ltd RCL 129.00 129.66 4.85 124.81 3.36 %
BlackBerry Ltd BB 6.50 6.58 0.29 6.29 3.34 %
American Eagle Outfitters AEO 14.00 14.40 0.85 13.55 3.32 %
PulteGroup, Inc. PHM 42.50 42.54 1.40 41.14 3.31 %
Deere & Company DE 172.50 172.61 5.60 167.01 3.29 %
TD Ameritrade Holding Corp. AMTD 50.50 50.75 1.85 48.90 3.27 %
W W Grainger Inc GWW 332.50 334.45 12.50 321.95 3.28 %
Southwest Airlines Co LUV 53.50 53.55 1.75 51.80 3.28 %
Dave & Buster's Entertainment Inc PLAY 46.00 46.49 1.95 44.54 3.28 %
Davita Inc DVA 79.50 79.89 2.90 76.99 3.26 %
HCA Healthcare Inc HCA 147.00 147.26 4.90 142.36 3.26 %
MGM Resorts International MGM 32.00 32.39 1.40 30.99 3.26 %
Toll Brothers Inc TOL 44.50 44.90 1.80 43.10 3.25 %
Dicks Sporting Goods Inc DKS 47.50 47.82 1.80 46.02 3.22 %
Direxion Daily Financial Bear 3X Shares FAZ 26.00 26.06 0.87 25.19 3.22 %
Nordstrom, Inc. JWN 39.50 39.69 1.42 38.27 3.21 %
Kinross Gold Corporation (USA) KGC 4.50 4.69 0.33 4.36 3.21 %
Marathon Oil Corporation MRO 12.50 12.84 0.73 12.11 3.22 %
Tyson Foods, Inc. TSN 87.00 87.39 3.10 84.29 3.22 %
Caterpillar Inc. CAT 145.00 145.86 5.35 140.51 3.20 %
LyondellBasell Industries NV LYB 89.00 89.36 3.10 86.26 3.18 %
SeaWorld Entertainment Inc SEAS 35.00 35.32 1.40 33.92 3.18 %
Ulta Beauty Inc ULTA 270.00 271.87 10.20 261.67 3.18 %
Direxion Daily Financial Bull 3X Shares FAS 100.00 100.38 3.45 96.93 3.17 %
Zynga Inc ZNGA 6.50 6.63 0.33 6.30 3.17 %
Anheuser Busch Inbev NV (ADR) BUD 78.50 78.81 2.71 76.10 3.15 %
FedEx Corporation FDX 157.50 157.56 4.85 152.71 3.14 %
Lowe's Companies, Inc. LOW 120.00 120.95 4.60 116.35 3.14 %
SPDR S&P Biotech (ETF) XBI 94.50 94.70 3.05 91.65 3.11 %
Genworth Financial Inc GNW 4.00 4.30 0.42 3.88 3.09 %
Marriott International Inc MAR 144.00 144.38 4.70 139.68 3.09 %
T-Mobile Us Inc TMUS 82.00 82.07 2.53 79.54 3.09 %
Corning Incorporated GLW 29.50 29.72 1.10 28.62 3.07 %
Alphabet Inc GOOGL 1,480.00 1,482.84 47.00 1,435.84 3.08 %
Anthem Inc ANTM 305.00 306.11 10.15 295.96 3.05 %
Walt Disney Co DIS 143.00 143.56 4.80 138.76 3.06 %
Monster Beverage Corp MNST 66.50 66.83 2.30 64.53 3.05 %
ProShares Short VIX Short-Term Futures ETF SVXY 69.00 69.07 2.12 66.95 3.06 %
Boston Scientific Corporation BSX 44.00 44.07 1.37 42.70 3.04 %
Dow Inc DOW 52.50 52.60 1.65 50.95 3.04 %
Cameco Corp (USA) CCJ 8.50 8.75 0.50 8.25 3.03 %
Deutsche Bank AG (USA) DB 8.00 8.28 0.51 7.77 3.03 %
iShares MSCI Brazil Index (ETF) EWZ 45.50 45.70 1.54 44.16 3.03 %
Molson Coors Beverage Co TAP 56.00 56.50 2.15 54.35 3.04 %
Illinois Tool Works Inc. ITW 177.50 177.89 5.60 172.29 3.02 %
Vertex Pharmaceuticals Incorporated VRTX 232.50 233.92 8.20 225.72 3.00 %
General Motors Company GM 34.50 34.98 1.48 33.50 2.99 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 14.50 14.77 0.69 14.08 2.98 %
Workday Inc WDAY 180.00 182.27 7.50 174.77 2.99 %
Broadcom Inc AVGO 307.50 308.13 9.50 298.63 2.97 %
Ciena Corporation CIEN 42.00 42.18 1.39 40.79 2.97 %
Nutrien Ltd. NTR 46.50 46.61 1.45 45.16 2.97 %
Vale SA (ADR) VALE 13.00 13.24 0.62 12.62 2.97 %
Valero Energy Corporation VLO 90.00 90.24 2.84 87.40 2.97 %
Williams Companies Inc WMB 23.00 23.01 0.67 22.34 2.95 %
Community Health Systems CYH 3.50 3.90 0.50 3.40 2.94 %
Google Inc. GOOG 1,480.00 1,484.99 47.30 1,437.69 2.94 %
Cisco Systems, Inc. CSCO 48.50 48.81 1.69 47.12 2.93 %
D. R. Horton Inc DHI 56.50 56.96 2.07 54.89 2.93 %
Fox Corp FOXA 39.00 39.09 1.20 37.89 2.93 %
Market Vectors Oil Services ETF OIH 12.00 12.28 0.62 11.66 2.92 %
YPF SA (ADR) YPF 9.50 9.83 0.60 9.23 2.93 %
salesforce.com, inc. CRM 185.00 185.31 5.55 179.76 2.91 %
AURORA CANNABIS INC. ACB 1.50 2.00 0.54 1.46 2.89 %
ConocoPhillips COP 64.00 64.05 1.85 62.20 2.89 %
Wheaton Precious Metals Corp WPM 28.50 28.86 1.16 27.70 2.89 %
Charter Communications Inc CHTR 502.50 503.60 15.10 488.50 2.87 %
Cheniere Energy, Inc. LNG 64.00 64.43 2.21 62.22 2.86 %
Union Pacific Corporation UNP 182.50 182.51 5.10 177.41 2.87 %
Analog Devices, Inc. ADI 119.00 119.30 3.60 115.70 2.85 %
CVS Health Corp CVS 74.50 74.59 2.16 72.43 2.86 %
NRG Energy Inc NRG 38.50 38.53 1.10 37.43 2.86 %
Nucor Corporation NUE 52.00 52.35 1.79 50.56 2.85 %
Apollo Global Management Inc APO 50.50 50.76 1.65 49.11 2.83 %
KKR & Co Inc KKR 30.50 30.71 1.05 29.66 2.83 %
Newmont Corporation NEM 43.50 43.69 1.39 42.30 2.84 %
Stanley Black & Decker, Inc. SWK 167.50 169.80 6.90 162.90 2.82 %
Arconic Inc ARNC 29.00 29.37 1.16 28.21 2.80 %
Cal-Maine Foods Inc CALM 39.00 39.24 1.30 37.94 2.79 %
Texas Instruments Incorporated TXN 130.00 130.86 4.40 126.46 2.80 %
Market Vectors Semiconductor ETF SMH 146.00 146.04 4.00 142.04 2.79 %
Olin Corporation OLN 17.50 17.88 0.85 17.03 2.76 %
ProShares Ultra S&P500 (ETF) SSO 159.50 159.50 4.30 155.20 2.77 %
Bristol-Myers Squibb Co BMY 67.00 67.43 2.22 65.21 2.74 %
Starbucks Corporation SBUX 92.50 92.54 2.52 90.02 2.75 %
Jabil Inc JBL 42.50 42.82 1.45 41.37 2.73 %
Fiat Chrysler Automobiles NV FCAU 13.50 13.64 0.50 13.14 2.70 %
Intuitive Surgical, Inc. ISRG 600.00 601.40 17.20 584.20 2.70 %
Cummins Inc. CMI 170.00 171.16 5.60 165.56 2.68 %
Delta Air Lines, Inc. DAL 60.00 60.35 1.92 58.43 2.69 %
Hewlett Packard Enterprise Co HPE 14.50 14.90 0.78 14.12 2.69 %
Altria Group Inc MO 51.00 51.10 1.44 49.66 2.70 %
Sherwin-Williams Co SHW 592.50 593.44 16.50 576.94 2.70 %
CarMax, Inc KMX 95.50 95.87 2.85 93.02 2.67 %
Lennar Corporation LEN 64.50 64.94 2.12 62.82 2.67 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 58.00 58.24 1.75 56.49 2.67 %
Mastercard Inc MA 320.00 322.00 10.30 311.70 2.66 %
Synchrony Financial SYF 35.50 35.73 1.15 34.58 2.66 %
UltraShort Lehman 20+ Trsy ProShares TBT 25.00 25.03 0.68 24.35 2.67 %
AutoZone, Inc. AZO 1,155.00 1,155.28 30.20 1,125.08 2.66 %
Cognizant Technology Solutions Corp CTSH 62.00 62.30 1.90 60.40 2.65 %
Dollar Tree, Inc. DLTR 89.00 89.45 2.75 86.70 2.65 %
International Paper Co IP 44.50 44.54 1.19 43.35 2.65 %
UnitedHealth Group Inc UNH 300.00 300.53 8.30 292.23 2.66 %
Capital One Financial Corp. COF 102.00 102.30 2.92 99.38 2.64 %
VanEck Vectors Gold Miners ETF GDX 28.50 28.94 1.17 27.77 2.63 %
Barrick Gold Corp (USA) GOLD 18.00 18.34 0.80 17.54 2.62 %
Genuine Parts Company GPC 101.00 101.42 3.00 98.42 2.62 %
International Business Machines Corp. IBM 139.00 139.09 3.65 135.44 2.63 %
Emerson Electric Co. EMR 77.00 77.24 2.20 75.04 2.61 %
Gilead Sciences, Inc. GILD 62.50 62.65 1.74 60.91 2.61 %
Hershey Co HSY 152.50 152.82 4.20 148.62 2.61 %
Zoetis Inc ZTS 141.00 141.90 4.50 137.40 2.62 %
Comcast Corporation CMCSA 47.00 47.31 1.50 45.81 2.60 %
Citrix Systems, Inc. CTXS 117.00 117.84 3.80 114.04 2.60 %
Equifax Inc. EFX 152.50 154.34 5.70 148.64 2.60 %
United Parcel Service, Inc. UPS 117.00 117.39 3.35 114.04 2.60 %
Vodafone Group Plc (ADR) VOD 20.00 20.16 0.66 19.50 2.59 %
Johnson Controls International PLC JCI 41.00 41.03 1.06 39.97 2.58 %
Northrop Grumman Corporation NOC 377.50 378.23 10.20 368.03 2.57 %
Discover Financial Services DFS 83.50 83.67 2.25 81.42 2.55 %
T. Rowe Price Group Inc TROW 132.00 132.30 3.60 128.70 2.56 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 43.00 43.01 1.08 41.93 2.55 %
Eaton Corporation PLC ETN 94.50 94.52 2.35 92.17 2.53 %
Schlumberger Limited. SLB 36.50 36.96 1.36 35.60 2.53 %
AT&T Inc. T 38.50 38.51 0.96 37.55 2.52 %
American Outdoor Brands Corp AOBC 9.00 9.38 0.60 8.78 2.51 %
Goldman Sachs Group Inc GS 245.00 245.77 6.75 239.02 2.50 %
Walmart Inc WMT 115.00 115.59 3.40 112.19 2.50 %
Cboe Global Markets Inc CBOE 117.00 117.28 3.10 114.18 2.47 %
Lululemon Athletica Inc LULU 240.00 242.41 8.20 234.21 2.47 %
Charles Schwab Corp SCHW 48.00 48.44 1.60 46.84 2.48 %
Target Corporation TGT 114.00 114.02 2.77 111.25 2.47 %
United States Oil Fund LP (ETF) USO 12.00 12.24 0.53 11.71 2.48 %
Burlington Stores Inc BURL 225.00 226.90 7.30 219.60 2.46 %
3M Co MMM 177.50 179.41 6.15 173.26 2.45 %
Yum! Brands, Inc. YUM 105.00 105.60 3.10 102.50 2.44 %
American Express Company AXP 130.00 130.53 3.60 126.93 2.42 %
Home Depot Inc HD 232.50 232.99 6.00 226.99 2.43 %
Kimberly Clark Corp KMB 144.00 144.59 4.00 140.59 2.43 %
Microsoft Corporation MSFT 165.00 166.49 5.40 161.09 2.43 %
Becton Dickinson and Co BDX 277.50 277.60 6.60 271.00 2.40 %
Campbell Soup Company CPB 48.50 48.56 1.20 47.36 2.41 %
Adobe Inc ADBE 347.50 350.00 10.60 339.40 2.39 %
General Dynamics Corporation GD 182.50 183.33 5.10 178.23 2.40 %
Mondelez International Inc MDLZ 55.50 55.57 1.36 54.21 2.38 %
Medtronic PLC MDT 120.00 120.31 3.10 117.21 2.38 %
Blackstone Group Inc BX 61.00 61.18 1.59 59.59 2.37 %
Kansas City Southern KSU 165.00 165.50 4.30 161.20 2.36 %
iShares NASDAQ Biotechnology Index (ETF) IBB 120.50 120.69 2.95 117.74 2.34 %
AbbVie Inc ABBV 87.50 88.00 2.49 85.51 2.33 %
Conagra Brands Inc CAG 32.50 32.76 1.00 31.76 2.33 %
Archer Daniels Midland Co ADM 45.00 45.12 1.14 43.98 2.32 %
American International Group Inc AIG 51.00 51.68 1.84 49.84 2.33 %
Norfolk Southern Corp. NSC 202.50 204.58 6.70 197.88 2.33 %
Constellation Brands, Inc. STZ 190.00 190.27 4.60 185.67 2.33 %
Amgen, Inc. AMGN 237.50 237.60 5.45 232.15 2.30 %
Abbott Laboratories ABT 89.50 89.79 2.29 87.50 2.29 %
Baxter International Inc BAX 91.00 91.08 2.12 88.96 2.29 %
SYSCO Corporation SYY 83.00 83.24 2.10 81.14 2.29 %
Carnival Corp CCL 50.50 50.68 1.30 49.38 2.27 %
Ecolab Inc. ECL 195.00 195.56 4.90 190.66 2.28 %
iShares MSCI South Korea Index Fund(ETF) EWY 62.50 62.66 1.55 61.11 2.27 %
Plains All American Pipeline, L.P. PAA 18.50 18.59 0.50 18.09 2.27 %
S&P Global Inc SPGI 295.00 296.36 7.90 288.46 2.27 %
Eli Lilly And Co LLY 140.00 140.93 4.00 136.93 2.24 %
AstraZeneca plc (ADR) AZN 50.50 50.80 1.40 49.40 2.23 %
Hormel Foods Corp HRL 46.00 46.96 1.95 45.01 2.20 %
Dollar General Corp. DG 157.50 157.53 3.40 154.13 2.19 %
Phillips 66 PSX 102.00 102.32 2.50 99.82 2.18 %
Philip Morris International Inc. PM 88.50 88.88 2.26 86.62 2.17 %
Automatic Data Processing ADP 175.00 176.14 4.80 171.34 2.14 %
Lockheed Martin Corporation LMT 425.00 426.27 10.10 416.17 2.12 %
Bank of America Corp BAC 34.00 34.25 0.95 33.30 2.10 %
American Tower Corp AMT 235.00 236.89 6.70 230.19 2.09 %
Energy Transfer LP ET 13.00 13.07 0.34 12.73 2.08 %
Merck & Co., Inc. MRK 89.50 89.96 2.28 87.68 2.08 %
Suncor Energy Inc. (USA) SU 33.00 33.35 1.02 32.33 2.07 %
Colgate-Palmolive Company CL 71.00 71.28 1.71 69.57 2.06 %
Hartford Financial Services Group Inc HIG 60.00 60.46 1.67 58.79 2.06 %
Metlife Inc MET 51.50 51.76 1.30 50.46 2.06 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 29.50 29.63 0.72 28.91 2.04 %
Yamana Gold Inc. (USA) AUY 3.50 3.82 0.39 3.43 2.04 %
CSX Corporation CSX 74.50 74.84 1.83 73.01 2.04 %
Citigroup Inc C 79.50 79.92 2.00 77.92 2.03 %
Technology Select Sector SPDR Fund XLK 97.00 97.09 2.02 95.07 2.03 %
Walgreens Boots Alliance Inc WBA 53.50 53.86 1.40 52.46 1.98 %
Visa Inc V 205.00 207.29 6.25 201.04 1.97 %
HP Inc HPQ 21.50 21.97 0.88 21.09 1.94 %
Nike Inc NKE 104.00 104.58 2.57 102.01 1.95 %
Oracle Corporation ORCL 55.00 55.22 1.25 53.97 1.91 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 223.00 223.34 4.51 218.83 1.91 %
CME Group Inc CME 205.00 206.89 5.70 201.19 1.89 %
Coca-Cola Co KO 57.00 57.17 1.23 55.94 1.89 %
Exxon Mobil Corporation XOM 67.50 67.59 1.35 66.24 1.90 %
BlackRock, Inc. BLK 527.50 529.15 11.40 517.75 1.88 %
Costco Wholesale Corporation COST 312.50 313.33 6.60 306.73 1.88 %
iShares MSCI Emerging Markets Indx (ETF) EEM 45.00 45.07 0.90 44.17 1.88 %
WisdomTree India Earnings EPI 25.00 25.09 0.55 24.54 1.87 %
JPMorgan Chase & Co. JPM 136.00 136.84 3.35 133.49 1.88 %
KeyCorp KEY 19.00 19.50 0.85 18.65 1.88 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 47.50 47.61 0.97 46.64 1.84 %
Honeywell International Inc. HON 180.00 180.98 4.25 176.73 1.85 %
Procter & Gamble Co PG 126.00 126.14 2.44 123.70 1.86 %
Johnson & Johnson JNJ 149.00 149.50 3.20 146.30 1.85 %
iShares Silver Trust (ETF) SLV 16.50 16.63 0.43 16.20 1.85 %
Chevron Corporation CVX 113.00 113.31 2.34 110.97 1.83 %
Global X FTSE Greece 20 ETF GREK 10.00 10.07 0.25 9.82 1.83 %
Mcdonald's Corp MCD 210.00 211.22 4.95 206.27 1.81 %
VanEck Vectors Russia ETF RSX 26.00 26.32 0.78 25.54 1.80 %
PNC Financial Services Group Inc PNC 150.00 151.63 4.25 147.38 1.78 %
PPG Industries, Inc. PPG 125.00 125.92 3.10 122.82 1.77 %
Verizon Communications Inc. VZ 60.00 60.32 1.37 58.95 1.78 %
iShares Russell 2000 Index (ETF) IWM 167.50 167.63 3.04 164.59 1.77 %
Bank of New York Mellon Corp BK 46.50 46.80 1.10 45.70 1.75 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 24.50 24.58 0.50 24.08 1.74 %
Kroger Co KR 28.00 28.41 0.89 27.52 1.74 %
U.S. Bancorp USB 54.00 54.42 1.34 53.08 1.73 %
iShares Dow Jones US Home Const. (ETF) ITB 47.50 47.80 1.10 46.70 1.71 %
Livevol Forward Russell 2000 Index RUT 1,680.00 1,683.61 31.90 1,651.71 1.71 %
ProShares UltraShort S&P500 (ETF) SDS 23.00 23.49 0.86 22.63 1.63 %
Vanguard Emerging Markets Stock Index Fd VWO 44.50 44.78 1.00 43.78 1.64 %
AFLAC Incorporated AFL 52.50 52.85 1.19 51.66 1.63 %
iShares MSCI India ETF INDA 35.00 35.39 0.95 34.44 1.63 %
Accenture Plc ACN 207.50 209.21 5.00 204.21 1.61 %
Raytheon Company RTN 227.50 228.98 5.05 223.93 1.59 %
Sirius XM Holdings Inc SIRI 7.00 7.15 0.26 6.89 1.60 %
Southern Co SO 68.00 68.12 1.18 66.94 1.58 %
Morgan Stanley MS 55.00 55.91 1.76 54.15 1.57 %
ONEOK, Inc. OKE 75.50 75.91 1.55 74.36 1.53 %
Energy Select Sector SPDR (ETF) XLE 57.50 58.00 1.37 56.63 1.54 %
United Technologies Corporation UTX 152.50 154.47 4.25 150.22 1.52 %
Clorox Co CLX 157.50 159.09 3.90 155.19 1.49 %
HSBC Holdings plc (ADR) HSBC 37.50 37.92 0.97 36.95 1.49 %
PepsiCo, Inc. PEP 141.00 141.86 2.93 138.93 1.49 %
SPDR S&P 500 ETF Trust SPY 331.00 331.31 5.17 326.14 1.49 %
WisdomTree Japan Total Dividend DXJ 54.00 54.36 1.13 53.23 1.45 %
Enterprise Products Partners L.P. EPD 28.00 28.10 0.50 27.60 1.45 %
iShares S&P 500 Index (ETF) IVV 332.50 332.82 5.00 327.82 1.43 %
Pfizer Inc. PFE 40.00 40.36 0.92 39.44 1.42 %
Wells Fargo & Co WFC 48.50 48.95 1.12 47.83 1.40 %
Allergan plc AGN 192.50 192.58 2.67 189.91 1.36 %
BP plc (ADR) BP 38.00 38.34 0.85 37.49 1.36 %
Standard & Poors 500 Index SPX 3,320.00 3,320.79 45.60 3,275.19 1.37 %
Ford Motor Company F 9.00 9.21 0.33 8.88 1.35 %
S&P 500 Mini-SPX Options Index XSP 332.00 332.08 4.53 327.55 1.36 %
SPDR Dow Jones Industrial Average ETF DIA 290.00 291.88 5.65 286.23 1.32 %
Fitbit Inc FIT 6.50 6.67 0.25 6.42 1.33 %
SPDR Gold Trust (ETF) GLD 146.50 146.73 2.14 144.59 1.32 %
SPDR S&P MidCap 400 ETF MDY 377.50 379.38 6.80 372.58 1.32 %
Mylan NV MYL 21.50 21.65 0.43 21.22 1.32 %
SPDR EURO STOXX 50 ETF FEZ 40.50 40.68 0.70 39.98 1.30 %
Consolidated Edison, Inc. ED 90.50 90.82 1.45 89.37 1.26 %
iShares US Real Estate ETF IYR 96.00 96.13 1.32 94.81 1.26 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 139.00 139.44 2.14 137.30 1.24 %
Royal Dutch Shell plc (ADR) A 57.00 57.46 1.15 56.31 1.23 %
Financial Select Sector SPDR Fund XLF 30.50 30.78 0.65 30.13 1.23 %
GlaxoSmithKline plc (ADR) GSK 47.00 47.50 1.05 46.45 1.18 %
Berkshire Hathaway Inc. class B B 227.50 228.54 3.65 224.89 1.16 %
S&P 100 Index RTH OEX 1,480.00 1,485.68 22.50 1,463.18 1.15 %
iShares MSCI Japan ETF EWJ 59.00 59.44 1.08 58.36 1.10 %
S&P 100 Index (European Style) XEO 1,480.00 1,485.68 21.50 1,464.18 1.08 %
Alerian MLP AMLP 8.50 8.61 0.20 8.41 1.07 %
iShares MSCI Germany Index Fund (ETF) EWG 29.50 29.84 0.65 29.19 1.06 %
iShares MSCI United Kingdom Index (ETF) EWU 33.50 33.75 0.60 33.15 1.06 %
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.