In the Money Covered Calls for 03/06/2020 - 19 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
Intelsat SA I 3.00 3.09 0.50 2.59 15.83 %
Stamps.com Inc. STMP 88.50 88.69 9.30 79.39 11.47 %
SmileDirectClub Inc SDC 12.50 12.83 1.55 11.28 10.83 %
Beyond Meat Inc BYND 116.00 116.22 10.20 106.02 9.41 %
Clovis Oncology Inc CLVS 9.00 9.46 1.20 8.26 8.96 %
Luckin Coffee Inc - ADR LK 38.00 38.04 3.10 34.94 8.76 %
Whiting Petroleum Corp WLL 2.50 2.92 0.62 2.30 8.70 %
Overstock.com Inc OSTK 9.00 9.01 0.70 8.31 8.30 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 10.50 10.69 0.99 9.70 8.25 %
WW International Inc WW 36.00 36.27 3.00 33.27 8.21 %
Endo International PLC ENDP 6.00 6.16 0.60 5.56 7.91 %
Carvana Co CVNA 88.50 88.63 6.50 82.13 7.76 %
Nutanix Inc NTNX 36.50 36.67 2.80 33.87 7.76 %
Trade Desk Inc TTD 305.00 305.28 21.80 283.48 7.59 %
Fossil Group Inc FOSL 6.00 6.38 0.80 5.58 7.53 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 73.00 73.24 5.35 67.89 7.53 %
Fluor Corporation (NEW) FLR 19.50 19.54 1.35 18.19 7.20 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 59.00 59.34 4.30 55.04 7.19 %
Scientific Games Corp SGMS 28.50 28.81 2.20 26.61 7.10 %
Applied Optoelectronics Inc AAOI 11.50 11.90 1.16 10.74 7.08 %
Zscaler Inc ZS 62.00 62.10 4.20 57.90 7.08 %
Puma Biotechnology Inc PBYI 12.00 12.26 1.05 11.21 7.05 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 13.50 13.52 0.88 12.64 6.80 %
Wayfair Inc W 80.00 82.45 7.50 74.95 6.74 %
Tilray Inc TLRY 17.00 17.38 1.45 15.93 6.72 %
Transocean LTD RIG 4.50 4.53 0.31 4.22 6.64 %
Roku Inc ROKU 130.00 130.20 8.30 121.90 6.64 %
Zillow Group, Inc. Class C Z 51.50 51.83 3.50 48.33 6.56 %
Canopy Growth Corporation CGC 22.50 22.52 1.40 21.12 6.53 %
Etsy Inc ETSY 53.00 53.15 3.40 49.75 6.53 %
Tandem Diabetes Care Inc TNDM 86.00 86.04 5.30 80.74 6.51 %
3D Systems Corporation DDD 11.50 11.80 1.00 10.80 6.48 %
Dillard's, Inc. DDS 65.00 65.12 4.00 61.12 6.35 %
Universal Display Corporation OLED 177.50 177.62 10.70 166.92 6.34 %
ProShares UltraShort DJUBS Crude Oil SCO 16.00 16.10 1.05 15.05 6.31 %
Zoom Video Communications Inc ZM 90.00 90.89 6.20 84.69 6.27 %
Direxion Daily Brazil Bull 3X Shares BRZU 29.50 29.77 2.00 27.77 6.23 %
Ambarella Inc AMBA 71.50 71.54 4.20 67.34 6.18 %
Intercept Pharmaceuticals Inc ICPT 94.50 94.83 5.80 89.03 6.14 %
Rite Aid Corporation RAD 14.50 14.61 0.95 13.66 6.13 %
Shake Shack Inc SHAK 73.00 73.28 4.50 68.78 6.14 %
Cronos Group Inc. CRON 7.00 7.31 0.71 6.60 6.12 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 11.00 11.27 0.90 10.37 6.08 %
AURORA CANNABIS INC. ACB 1.50 1.55 0.14 1.42 6.01 %
Tesla Inc TSLA 795.00 799.97 49.90 750.07 5.99 %
Dropbox Inc DBX 18.50 18.53 1.05 17.48 5.84 %
L Brands Inc LB 24.00 24.33 1.65 22.68 5.82 %
HUYA Inc - ADR HUYA 21.00 21.05 1.20 19.85 5.79 %
Nio Inc - ADR NIO 3.50 3.78 0.47 3.31 5.74 %
Tenet Healthcare Corp THC 33.00 33.37 2.15 31.22 5.70 %
Opko Health Inc. OPK 1.50 1.57 0.15 1.42 5.63 %
Riot Blockchain Inc RIOT 1.50 1.63 0.21 1.42 5.63 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 10.00 10.27 0.80 9.47 5.60 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 30.00 30.46 2.05 28.41 5.60 %
Stratasys Ltd SSYS 19.50 19.77 1.30 18.47 5.58 %
Lumber Liquidators Holdings Inc LL 7.50 7.91 0.80 7.11 5.49 %
Foot Locker, Inc. FL 40.00 40.40 2.45 37.95 5.42 %
Nordstrom, Inc. JWN 40.00 40.28 2.32 37.96 5.37 %
DISH Network Corp DISH 39.50 39.96 2.45 37.51 5.31 %
Weibo Corp (ADR) WB 43.50 43.62 2.30 41.32 5.28 %
Range Resources Corp. RRC 3.00 3.10 0.25 2.85 5.26 %
Editas Medicine Inc EDIT 26.50 26.78 1.60 25.18 5.24 %
Direxion Daily Gold Miners Bear 3X Shares DUST 6.00 6.05 0.35 5.71 5.17 %
Abercrombie & Fitch Co. ANF 17.00 17.34 1.17 16.17 5.13 %
Community Health Systems CYH 4.50 4.73 0.45 4.28 5.14 %
Signet Jewelers Ltd. SIG 26.00 26.08 1.35 24.73 5.14 %
Hertz Global Holdings Inc HTZ 19.50 19.70 1.15 18.55 5.12 %
Ciena Corporation CIEN 43.00 43.19 2.28 40.91 5.11 %
Urban Outfitters, Inc. URBN 28.00 28.25 1.60 26.65 5.07 %
Okta Inc OKTA 137.00 137.03 6.60 130.43 5.04 %
First Solar, Inc. FSLR 55.00 55.26 2.89 52.37 5.02 %
Peloton Interactive Inc PTON 27.50 27.69 1.50 26.19 5.00 %
Nektar Therapeutics NKTR 23.00 23.16 1.25 21.91 4.97 %
Gap Inc GPS 18.00 18.14 0.99 17.15 4.96 %
StoneCo Ltd STNE 41.50 41.80 2.25 39.55 4.93 %
Southwestern Energy Company SWN 1.50 1.57 0.14 1.43 4.90 %
Square Inc SQ 81.50 81.86 4.15 77.71 4.88 %
Vipshop Holdings Ltd - ADR VIPS 14.00 14.30 0.95 13.35 4.87 %
Mylan NV MYL 21.50 21.89 1.39 20.50 4.85 %
Continental Resources, Inc. CLR 26.00 26.20 1.40 24.80 4.84 %
Splunk Inc SPLK 172.50 172.53 8.00 164.53 4.84 %
Ultra DJ-AIG Crude Oil ProShares UCO 14.50 14.84 1.01 13.83 4.84 %
Bed Bath & Beyond Inc. BBBY 11.00 11.18 0.68 10.50 4.76 %
Macy's Inc M 16.50 16.67 0.92 15.75 4.76 %
GameStop Corp. GME 4.00 4.02 0.20 3.82 4.71 %
GoPro Inc GPRO 4.00 4.02 0.20 3.82 4.71 %
IQIYI Inc IQ 26.50 26.93 1.62 25.31 4.70 %
ProShares VIX Short-Term Futures ETF VIXY 11.00 11.11 0.60 10.51 4.66 %
Herbalife Nutrition Ltd HLF 39.50 39.71 1.94 37.77 4.58 %
Sprint Corp S 8.50 8.69 0.56 8.13 4.55 %
Crowdstrike Holdings Inc CRWD 64.50 64.82 3.10 61.72 4.50 %
Stitch Fix Inc SFIX 26.50 26.62 1.25 25.37 4.45 %
Best Buy Co Inc BBY 90.00 90.21 4.00 86.21 4.40 %
Apache Corporation APA 27.00 27.35 1.47 25.88 4.33 %
SeaWorld Entertainment Inc SEAS 36.50 36.89 1.90 34.99 4.32 %
ProShares UltraPro QQQ TQQQ 114.00 114.53 5.20 109.33 4.27 %
Childrens Place Inc PLCE 69.00 69.29 3.10 66.19 4.25 %
Slack Technologies Inc WORK 27.50 27.99 1.60 26.39 4.21 %
Advanced Micro Devices, Inc. AMD 55.00 55.32 2.53 52.79 4.19 %
Ionis Pharmaceuticals Inc IONS 60.00 60.16 2.55 57.61 4.15 %
Concho Resources Inc CXO 77.50 77.93 3.50 74.43 4.12 %
Momo Inc (ADR) MOMO 31.50 31.80 1.55 30.25 4.13 %
Devon Energy Corp DVN 22.50 22.81 1.20 21.61 4.12 %
American Eagle Outfitters AEO 14.50 14.83 0.90 13.93 4.09 %
Direxion Energy Bull 3X Shares ERX 12.50 12.81 0.80 12.01 4.08 %
Bausch Health Companies Inc BHC 27.50 27.74 1.31 26.43 4.05 %
Burlington Stores Inc BURL 245.00 245.68 10.20 235.48 4.04 %
Crispr Therapeutics AG CRSP 55.50 55.84 2.50 53.34 4.05 %
Kohl's Corporation KSS 44.00 44.48 2.20 42.28 4.06 %
JD.Com Inc(ADR) JD 41.50 41.96 2.07 39.89 4.04 %
Baidu Inc (ADR) BIDU 134.00 134.57 5.75 128.82 4.02 %
J C Penney Company Inc JCP 0.50 0.71 0.23 0.48 4.01 %
Dollar Tree, Inc. DLTR 88.50 88.70 3.60 85.10 4.00 %
Marvell Technology Group Ltd. MRVL 25.00 25.12 1.08 24.04 3.99 %
Mosaic Co MOS 18.50 18.74 0.94 17.80 3.93 %
SAGE Therapeutics Inc SAGE 68.00 68.09 2.65 65.44 3.91 %
New Age Beverages Corp NBEV 2.00 2.17 0.25 1.92 3.90 %
Shopify Inc (US) SHOP 530.00 530.81 20.70 510.11 3.90 %
Immunomedics, Inc. IMMU 18.00 18.38 1.05 17.33 3.87 %
First Majestic Silver Corp. AG 9.50 9.60 0.45 9.15 3.83 %
Constellium SE CSTM 12.50 12.94 0.90 12.04 3.82 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 12.00 12.22 0.66 11.56 3.81 %
Yeti Holdings Inc YETI 32.50 32.86 1.55 31.31 3.80 %
Pinterest Inc PINS 23.00 23.21 1.05 22.16 3.79 %
LYFT Inc LYFT 44.50 44.68 1.80 42.88 3.78 %
Mongodb Inc MDB 170.00 171.23 7.40 163.83 3.77 %
GrubHub Inc GRUB 50.00 50.40 2.20 48.20 3.73 %
AMC Entertainment Holdings Inc AMC 7.00 7.10 0.35 6.75 3.70 %
Chemours Co CC 19.00 19.37 1.05 18.32 3.71 %
Booking Holdings Inc BKNG 1,990.00 1,992.00 73.00 1,919.00 3.70 %
FireEye Inc FEYE 16.00 16.30 0.87 15.43 3.69 %
Chewy Inc CHWY 28.50 28.69 1.20 27.49 3.67 %
Autodesk, Inc. ADSK 207.50 208.93 8.75 200.18 3.66 %
Pioneer Natural Resources PXD 139.00 139.22 5.10 134.12 3.64 %
Papa John's Int'l, Inc. PZZA 65.50 65.85 2.65 63.20 3.64 %
NetEase Inc (ADR) NTES 352.50 354.61 14.40 340.21 3.61 %
Direxion Daily Small Cap Bear 3X Shares TZA 33.50 33.61 1.27 32.34 3.59 %
Workday Inc WDAY 195.00 197.04 8.80 188.24 3.59 %
Wynn Resorts, Limited WYNN 132.00 132.14 4.70 127.44 3.58 %
iRobot Corporation IRBT 54.00 54.40 2.25 52.15 3.55 %
Occidental Petroleum Corporation OXY 41.50 41.59 1.51 40.08 3.54 %
Canadian Solar Inc. CSIQ 23.00 23.32 1.10 22.22 3.51 %
EXACT Sciences Corporation EXAS 98.00 98.19 3.50 94.69 3.50 %
Direxion Small Cap Bull 3X Shares TNA 73.50 73.90 2.88 71.02 3.49 %
American Outdoor Brands Corp AOBC 10.00 10.21 0.55 9.66 3.47 %
Sarepta Therapeutics Inc SRPT 125.00 125.32 4.50 120.82 3.46 %
PTC Therapeutics, Inc. PTCT 57.50 57.79 2.20 55.59 3.44 %
RH RH 237.50 238.19 8.60 229.59 3.45 %
Snap Inc SNAP 17.50 17.56 0.64 16.92 3.43 %
Tata Motors Limited (ADR) TTM 11.50 11.72 0.60 11.12 3.42 %
Canada Goose Holdings inc. GOOS 30.50 31.00 1.50 29.50 3.39 %
Palo Alto Networks Inc PANW 245.00 247.22 10.25 236.97 3.39 %
Coupa Software Inc COUP 165.00 167.42 7.80 159.62 3.37 %
Western Digital Corp WDC 69.00 69.24 2.48 66.76 3.36 %
Capri Holdings Ltd CPRI 28.50 28.63 1.05 27.58 3.34 %
American Airlines Group Inc AAL 29.00 29.21 1.14 28.07 3.32 %
Micron Technology, Inc. MU 58.00 58.50 2.36 56.14 3.31 %
Uber Technologies Inc UBER 39.50 39.63 1.40 38.23 3.32 %
VMware, Inc. VMW 160.00 161.77 6.90 154.87 3.31 %
Direxion Daily China Bull 3x Shares YINN 19.00 19.44 1.05 18.39 3.32 %
Pinduoduo Inc PDD 37.00 37.12 1.30 35.82 3.29 %
Las Vegas Sands Corp. LVS 68.00 68.06 2.22 65.84 3.28 %
JOYY Inc (ADR) YY 62.50 62.66 2.15 60.51 3.29 %
Teck Resources Ltd (USA) TECK 13.00 13.46 0.87 12.59 3.26 %
Target Corporation TGT 116.00 116.62 4.25 112.37 3.23 %
United States Steel Corporation X 8.50 8.79 0.56 8.23 3.22 %
Alcoa Corp AA 15.50 15.67 0.65 15.02 3.20 %
Twilio Inc TWLO 127.00 127.72 4.65 123.07 3.19 %
Toll Brothers Inc TOL 47.50 47.59 1.55 46.04 3.17 %
Synaptics, Incorporated SYNA 81.00 81.32 2.80 78.52 3.16 %
Freeport-McMoRan Inc FCX 12.00 12.23 0.60 11.63 3.14 %
Hess Corp. HES 60.00 60.33 2.16 58.17 3.15 %
RingCentral Inc RNG 242.50 242.51 7.40 235.11 3.14 %
Cleveland-Cliffs Inc CLF 7.00 7.39 0.60 6.79 3.09 %
Domino's Pizza, Inc. DPZ 290.00 291.60 10.30 281.30 3.09 %
Lowe's Companies, Inc. LOW 125.00 125.41 4.15 121.26 3.08 %
Plug Power Inc PLUG 4.00 4.40 0.52 3.88 3.09 %
Cree, Inc. CREE 48.00 48.43 1.86 46.57 3.07 %
Cyberark Software Ltd CYBR 119.00 119.06 3.60 115.46 3.07 %
Arena Pharmaceuticals, Inc. ARNA 53.50 54.02 2.10 51.92 3.04 %
Royal Caribbean Cruises Ltd RCL 113.00 113.20 3.50 109.70 3.01 %
AutoZone, Inc. AZO 1,050.00 1,052.44 32.90 1,019.54 2.99 %
Direxion Technology Bear 3X Shares TECS 5.00 5.11 0.25 4.86 2.99 %
EOG Resources Inc EOG 74.00 74.92 3.05 71.87 2.96 %
Halliburton Company HAL 22.00 22.13 0.76 21.37 2.95 %
Lumentum Holdings Inc LITE 86.00 86.97 3.40 83.57 2.91 %
Mercadolibre Inc MELI 730.00 735.00 25.60 709.40 2.90 %
ProShares Trust UPRO 79.50 79.86 2.60 77.26 2.90 %
ACADIA Pharmaceuticals Inc. ACAD 46.00 46.11 1.40 44.71 2.89 %
Kroger Co KR 28.00 28.23 1.01 27.22 2.87 %
Monster Beverage Corp MNST 69.50 69.86 2.30 67.56 2.87 %
United Airlines Holdings Inc UAL 79.00 79.59 2.79 76.80 2.86 %
Regeneron Pharmaceuticals Inc REGN 397.50 399.22 12.70 386.52 2.84 %
Deere & Company DE 167.50 168.07 5.15 162.92 2.81 %
Infinera Corp. INFN 7.50 7.95 0.65 7.29 2.81 %
Direxion Daily Financial Bull 3X Shares FAS 106.50 107.00 3.40 103.60 2.80 %
Gilead Sciences, Inc. GILD 67.50 67.55 1.89 65.66 2.80 %
Anthem Inc ANTM 297.50 297.78 8.35 289.43 2.79 %
Cirrus Logic, Inc. CRUS 81.50 81.66 2.35 79.31 2.76 %
Dicks Sporting Goods Inc DKS 44.00 44.07 1.25 42.82 2.76 %
Lam Research Corporation LRCX 337.50 339.30 10.85 328.45 2.76 %
Netflix Inc NFLX 380.00 380.40 10.60 369.80 2.76 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 14.50 14.65 0.54 14.11 2.76 %
Yandex NV YNDX 46.50 46.60 1.35 45.25 2.76 %
AmerisourceBergen Corp. ABC 94.00 94.35 2.85 91.50 2.73 %
Flex Ltd FLEX 13.50 13.57 0.43 13.14 2.74 %
Marathon Oil Corporation MRO 10.50 10.65 0.43 10.22 2.74 %
HollyFrontier Corp HFC 43.00 43.31 1.45 41.86 2.72 %
Deutsche Bank AG (USA) DB 11.00 11.04 0.33 10.71 2.71 %
Goodyear Tire & Rubber Co GT 11.00 11.11 0.40 10.71 2.71 %
Hewlett Packard Enterprise Co HPE 14.00 14.43 0.80 13.63 2.71 %
Skyworks Solutions Inc SWKS 118.00 118.98 4.10 114.88 2.72 %
Cigna Corp CI 220.00 220.38 6.15 214.23 2.69 %
National-Oilwell Varco, Inc. NOV 22.50 22.89 0.98 21.91 2.69 %
NVIDIA Corporation NVDA 287.50 289.80 9.85 279.95 2.70 %
Campbell Soup Company CPB 48.50 48.64 1.40 47.24 2.67 %
Kinross Gold Corporation (USA) KGC 5.00 5.05 0.18 4.87 2.67 %
Carnival Corp CCL 42.50 42.60 1.20 41.40 2.66 %
Direxion Daily Financial Bear 3X Shares FAZ 24.00 24.15 0.77 23.38 2.65 %
ArcelorMittal SA (ADR) MT 17.00 17.32 0.76 16.56 2.66 %
Atlassian Corporation PLC TEAM 152.50 154.36 5.80 148.56 2.65 %
Spotify Technology SA SPOT 140.00 141.00 4.60 136.40 2.64 %
Anheuser Busch Inbev NV (ADR) BUD 73.00 73.49 2.34 71.15 2.60 %
Marriott International Inc MAR 144.00 144.85 4.50 140.35 2.60 %
Under Armour Inc UAA 17.00 17.18 0.61 16.57 2.60 %
Xilinx, Inc. XLNX 90.00 90.16 2.44 87.72 2.60 %
Intuit Inc. INTU 302.50 304.30 9.40 294.90 2.58 %
Dave & Buster's Entertainment Inc PLAY 47.00 47.06 1.25 45.81 2.59 %
Align Technology, Inc. ALGN 272.50 274.88 9.20 265.68 2.57 %
Yamana Gold Inc. (USA) AUY 4.00 4.10 0.20 3.90 2.56 %
Schlumberger Limited. SLB 34.00 34.42 1.27 33.15 2.56 %
Seagate Technology PLC STX 54.00 54.01 1.36 52.65 2.56 %
Cardinal Health Inc CAH 59.50 59.62 1.60 58.02 2.55 %
Skechers USA Inc SKX 37.50 37.83 1.25 36.58 2.52 %
Take-Two Interactive Software Inc TTWO 113.00 113.42 3.20 110.22 2.52 %
Applied Materials, Inc. AMAT 66.50 66.83 1.95 64.88 2.50 %
Arista Networks Inc ANET 222.50 223.47 6.40 217.07 2.50 %
Boeing Co BA 340.00 340.50 8.75 331.75 2.49 %
United States Natural Gas Fund, LP UNG 14.00 14.34 0.68 13.66 2.49 %
Cabot Oil & Gas Corporation COG 14.50 14.80 0.65 14.15 2.47 %
salesforce.com, inc. CRM 187.50 189.80 6.80 183.00 2.46 %
Five Below Inc FIVE 115.00 115.63 3.40 112.23 2.47 %
United Rentals, Inc. URI 155.00 156.86 5.60 151.26 2.47 %
Marathon Petroleum Corp MPC 58.00 58.31 1.70 56.61 2.46 %
Amicus Therapeutics, Inc. FOLD 10.50 11.00 0.75 10.25 2.44 %
NXP Semiconductors NV NXPI 137.00 137.09 3.35 133.74 2.44 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 18.50 18.76 0.70 18.06 2.44 %
Humana Inc HUM 375.00 375.94 9.80 366.14 2.42 %
Biogen Inc BIIB 332.50 333.00 8.30 324.70 2.40 %
NRG Energy Inc NRG 40.00 40.06 1.00 39.06 2.41 %
SPDR S&P Biotech (ETF) XBI 97.00 97.11 2.39 94.72 2.41 %
Activision Blizzard, Inc. ATVI 63.50 63.51 1.49 62.02 2.39 %
Centene Corp CNC 64.50 64.90 1.90 63.00 2.38 %
NetApp Inc. NTAP 54.00 54.24 1.50 52.74 2.39 %
Williams Companies Inc WMB 21.50 21.53 0.53 21.00 2.38 %
Expedia Group Inc EXPE 122.00 122.79 3.60 119.19 2.36 %
KLA Corp KLAC 175.00 176.27 5.30 170.97 2.36 %
ProShares Short VIX Short-Term Futures ETF SVXY 67.50 67.83 1.89 65.94 2.37 %
Newmont Corporation NEM 44.00 44.07 1.08 42.99 2.35 %
Apollo Global Management Inc APO 45.50 45.71 1.25 44.46 2.34 %
Olin Corporation OLN 17.50 17.85 0.75 17.10 2.34 %
Valero Energy Corporation VLO 82.00 82.63 2.51 80.12 2.35 %
Market Vectors Oil Services ETF OIH 11.00 11.24 0.49 10.75 2.33 %
Analog Devices, Inc. ADI 117.00 117.66 3.30 114.36 2.31 %
Alibaba Group Holding Ltd - ADR BABA 217.50 219.63 7.05 212.58 2.31 %
Microchip Technology Inc. MCHP 109.00 109.39 2.85 106.54 2.31 %
ServiceNow Inc NOW 355.00 356.12 9.10 347.02 2.30 %
CF Industries Holdings, Inc. CF 38.00 38.30 1.15 37.15 2.29 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 58.00 58.20 1.50 56.70 2.29 %
Himax Technologies, Inc. (ADR) HIMX 4.50 4.85 0.45 4.40 2.27 %
Nutrien Ltd. NTR 41.00 41.29 1.20 40.09 2.27 %
Yelp Inc YELP 35.00 35.23 1.01 34.22 2.28 %
Alliance Data Systems Corporation ADS 102.00 102.85 3.10 99.75 2.26 %
Broadcom Inc AVGO 317.50 317.90 7.40 310.50 2.25 %
Ralph Lauren Corp RL 121.00 121.83 3.50 118.33 2.26 %
Cloudera Inc CLDR 10.50 10.92 0.65 10.27 2.24 %
Twitter Inc TWTR 36.50 36.91 1.21 35.70 2.24 %
Ulta Beauty Inc ULTA 292.50 294.60 8.50 286.10 2.24 %
TD Ameritrade Holding Corp. AMTD 49.50 49.53 1.10 48.43 2.21 %
Caterpillar Inc. CAT 138.00 138.01 3.00 135.01 2.21 %
Cheniere Energy, Inc. LNG 54.00 54.98 2.15 52.83 2.22 %
Nucor Corporation NUE 47.00 47.15 1.17 45.98 2.22 %
QUALCOMM, Inc. QCOM 89.00 89.60 2.53 87.07 2.22 %
Market Vectors Semiconductor ETF SMH 150.50 150.63 3.40 147.23 2.22 %
Tapestry Inc TPR 29.00 29.22 0.85 28.37 2.22 %
Energy Transfer LP ET 12.50 12.72 0.49 12.23 2.21 %
AbbVie Inc ABBV 94.00 94.04 2.05 91.99 2.19 %
Hormel Foods Corp HRL 48.00 48.58 1.60 46.98 2.17 %
McKesson Corporation MCK 167.50 168.03 4.10 163.93 2.18 %
FedEx Corporation FDX 157.50 158.63 4.45 154.19 2.15 %
Jabil Inc JBL 38.00 38.25 1.05 37.20 2.15 %
Mattel Inc MAT 13.50 13.97 0.75 13.22 2.15 %
W W Grainger Inc GWW 307.50 307.67 6.60 301.07 2.14 %
MGM Resorts International MGM 31.50 31.52 0.68 30.84 2.14 %
UnitedHealth Group Inc UNH 297.50 298.69 7.40 291.29 2.13 %
DuPont de Nemours Inc DD 53.00 53.09 1.18 51.91 2.10 %
KKR & Co Inc KKR 33.50 33.56 0.75 32.81 2.10 %
Tripadvisor Inc TRIP 29.00 29.65 1.25 28.40 2.11 %
Liberty Global PLC LBTYA 20.00 20.34 0.75 19.59 2.09 %
Texas Instruments Incorporated TXN 132.00 132.22 2.92 129.30 2.09 %
Conagra Brands Inc CAG 32.50 32.69 0.85 31.84 2.07 %
ConocoPhillips COP 58.00 58.62 1.79 56.83 2.06 %
E*TRADE Financial Corp ETFC 44.00 44.20 1.09 43.11 2.06 %
F5 Networks, Inc. FFIV 127.00 127.51 3.05 124.46 2.04 %
Barrick Gold Corp (USA) GOLD 19.50 19.72 0.61 19.11 2.04 %
Intel Corporation INTC 67.00 67.29 1.63 65.66 2.04 %
Microsoft Corporation MSFT 185.00 185.35 4.05 181.30 2.04 %
Under Armour, Inc. UA 15.00 15.45 0.75 14.70 2.04 %
Vale SA (ADR) VALE 11.50 11.87 0.60 11.27 2.04 %
Genuine Parts Company GPC 96.00 96.49 2.40 94.09 2.03 %
Amazon.com, Inc. AMZN 2,130.00 2,135.48 47.65 2,087.83 2.02 %
Costco Wholesale Corporation COST 317.50 318.44 7.25 311.19 2.03 %
Medtronic PLC MDT 117.00 117.31 2.63 114.68 2.02 %
Vertex Pharmaceuticals Incorporated VRTX 242.50 243.94 6.20 237.74 2.00 %
CVS Health Corp CVS 71.00 71.37 1.75 69.62 1.98 %
Dow Inc DOW 48.50 48.61 1.05 47.56 1.98 %
Edwards Lifesciences Corp EW 230.00 230.54 5.00 225.54 1.98 %
Market Vectors Junior Gold Miners ETF GDXJ 40.50 40.98 1.26 39.72 1.96 %
PulteGroup, Inc. PHM 46.50 46.70 1.09 45.60 1.96 %
American Tower Corp AMT 255.00 256.24 6.10 250.14 1.94 %
Coty Inc COTY 11.00 11.40 0.61 10.79 1.95 %
Hasbro, Inc. HAS 97.00 97.70 2.55 95.15 1.94 %
Cal-Maine Foods Inc CALM 37.50 37.64 0.85 36.79 1.93 %
iShares MSCI Brazil Index (ETF) EWZ 43.50 43.86 1.18 42.68 1.92 %
LyondellBasell Industries NV LYB 82.50 82.60 1.65 80.95 1.91 %
Phillips 66 PSX 89.00 89.47 2.15 87.32 1.92 %
Citigroup Inc C 78.50 78.79 1.76 77.03 1.91 %
Ford Motor Company F 8.00 8.10 0.25 7.85 1.91 %
Illumina, Inc. ILMN 297.50 298.92 7.00 291.92 1.91 %
Wheaton Precious Metals Corp WPM 29.50 29.98 1.04 28.95 1.92 %
Arconic Inc ARNC 33.00 33.35 0.96 32.39 1.88 %
D. R. Horton Inc DHI 61.50 61.80 1.44 60.36 1.89 %
Davita Inc DVA 85.50 85.98 2.05 83.93 1.87 %
Facebook Inc FB 212.50 214.18 5.60 208.58 1.88 %
Energy Select Sector SPDR (ETF) XLE 54.50 54.54 1.05 53.49 1.89 %
General Electric Company GE 12.50 12.82 0.55 12.27 1.87 %
HCA Healthcare Inc HCA 149.00 149.56 3.30 146.26 1.87 %
Liberty Global Inc LBTYK 19.00 19.45 0.80 18.65 1.88 %
Lululemon Athletica Inc LULU 252.50 254.43 6.55 247.88 1.86 %
Charles Schwab Corp SCHW 47.00 47.24 1.10 46.14 1.86 %
YPF SA (ADR) YPF 9.00 9.48 0.65 8.83 1.87 %
Akamai Technologies, Inc. AKAM 99.50 99.66 1.97 97.69 1.85 %
Lennar Corporation LEN 70.00 70.37 1.64 68.73 1.85 %
Apple Inc. AAPL 322.50 324.94 8.20 316.74 1.82 %
Baxter International Inc BAX 93.00 93.14 1.80 91.34 1.82 %
Chipotle Mexican Grill, Inc. CMG 920.00 921.94 18.40 903.54 1.82 %
iShares MSCI South Korea Index Fund(ETF) EWY 62.00 62.09 1.20 60.89 1.82 %
Harley-Davidson Inc HOG 34.00 34.36 0.97 33.39 1.83 %
iShares NASDAQ Biotechnology Index (ETF) IBB 122.00 122.42 2.60 119.82 1.82 %
Amgen, Inc. AMGN 222.50 223.46 4.90 218.56 1.80 %
Cameco Corp (USA) CCJ 9.00 9.24 0.40 8.84 1.81 %
Altria Group Inc MO 45.00 45.17 0.97 44.20 1.81 %
ProShares UltraShort S&P500 (ETF) SDS 22.50 22.61 0.51 22.10 1.82 %
Electronic Arts Inc. EA 109.00 109.71 2.64 107.07 1.80 %
Tractor Supply Company TSCO 98.00 98.11 1.85 96.26 1.81 %
UltraShort Lehman 20+ Trsy ProShares TBT 23.00 23.20 0.60 22.60 1.77 %
Chevron Corporation CVX 110.00 110.07 1.97 108.10 1.76 %
Adobe Inc ADBE 377.50 379.67 8.65 371.02 1.75 %
Corning Incorporated GLW 28.50 28.59 0.58 28.01 1.75 %
CarMax, Inc KMX 98.50 98.80 2.00 96.80 1.76 %
Eli Lilly And Co LLY 141.00 141.09 2.52 138.57 1.75 %
VF Corp VFC 83.50 83.66 1.60 82.06 1.75 %
eBay Inc EBAY 38.00 38.16 0.81 37.35 1.74 %
Rent-A-Center Inc RCII 27.50 27.98 0.95 27.03 1.74 %
United States Oil Fund LP (ETF) USO 10.50 10.95 0.63 10.32 1.74 %
Becton Dickinson and Co BDX 260.00 260.11 4.50 255.61 1.72 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 42.00 42.26 0.97 41.29 1.72 %
Home Depot Inc HD 242.50 244.98 6.60 238.38 1.73 %
Intuitive Surgical, Inc. ISRG 602.50 603.36 11.10 592.26 1.73 %
Starbucks Corporation SBUX 89.00 89.30 1.81 87.49 1.73 %
General Motors Company GM 34.50 34.76 0.84 33.92 1.71 %
ONEOK, Inc. OKE 76.50 76.97 1.75 75.22 1.70 %
Paypal Holdings Inc PYPL 122.00 123.00 3.05 119.95 1.71 %
Zoetis Inc ZTS 144.00 144.07 2.50 141.57 1.72 %
Comcast Corporation CMCSA 46.00 46.09 0.85 45.24 1.68 %
VanEck Vectors Gold Miners ETF GDX 28.00 28.29 0.75 27.54 1.67 %
Illinois Tool Works Inc. ITW 187.50 187.84 3.40 184.44 1.66 %
JPMorgan Chase & Co. JPM 137.00 137.41 2.65 134.76 1.66 %
Mastercard Inc MA 340.00 341.03 6.55 334.48 1.65 %
3M Co MMM 160.00 160.99 3.60 157.39 1.66 %
Sony Corp (ADR) SNE 68.50 68.83 1.45 67.38 1.66 %
Tyson Foods, Inc. TSN 80.00 80.49 1.80 78.69 1.66 %
Walt Disney Co DIS 139.00 139.55 2.80 136.75 1.65 %
ProShares Ultra S&P500 (ETF) SSO 165.00 165.06 2.74 162.32 1.65 %
Alphabet Inc GOOGL 1,517.50 1,519.60 26.50 1,493.10 1.63 %
T. Rowe Price Group Inc TROW 137.00 137.39 2.60 134.79 1.64 %
Visa Inc V 210.00 210.23 3.60 206.63 1.63 %
Bristol-Myers Squibb Co BMY 66.00 66.39 1.43 64.95 1.61 %
Capital One Financial Corp. COF 102.00 102.61 2.23 100.38 1.61 %
Google Inc. GOOG 1,520.00 1,520.74 24.90 1,495.84 1.62 %
Ferrari NV RACE 172.50 173.26 3.50 169.76 1.61 %
Boston Scientific Corporation BSX 42.00 42.30 0.96 41.34 1.60 %
Emerson Electric Co. EMR 73.00 73.50 1.65 71.85 1.60 %
Nike Inc NKE 103.00 103.56 2.17 101.39 1.59 %
PG&E Corporation PCG 16.00 16.21 0.46 15.75 1.59 %
Exxon Mobil Corporation XOM 60.00 60.64 1.58 59.06 1.59 %
Whirlpool Corporation WHR 150.00 152.17 4.50 147.67 1.58 %
Charter Communications Inc CHTR 532.50 534.89 10.60 524.29 1.57 %
CSX Corporation CSX 79.50 79.60 1.32 78.28 1.56 %
International Business Machines Corp. IBM 150.00 150.62 2.92 147.70 1.56 %
Blackstone Group Inc BX 62.00 62.94 1.88 61.06 1.54 %
Eaton Corporation PLC ETN 103.00 103.58 2.15 101.43 1.54 %
Southwest Airlines Co LUV 57.50 57.98 1.35 56.63 1.54 %
Metlife Inc MET 52.00 52.28 1.07 51.21 1.54 %
iShares Silver Trust (ETF) SLV 16.50 16.54 0.29 16.25 1.54 %
S&P Global Inc SPGI 307.50 307.64 4.80 302.84 1.54 %
Kansas City Southern KSU 172.50 173.61 3.70 169.91 1.52 %
Northrop Grumman Corporation NOC 370.00 370.96 6.50 364.46 1.52 %
Philip Morris International Inc. PM 88.00 88.48 1.80 86.68 1.52 %
Sherwin-Williams Co SHW 585.00 585.32 9.00 576.32 1.51 %
Constellation Brands, Inc. STZ 202.50 203.80 4.30 199.50 1.50 %
U.S. Bancorp USB 55.00 55.09 0.91 54.18 1.51 %
SPDR S&P Metals and Mining (ETF) XME 25.50 25.62 0.50 25.12 1.51 %
American International Group Inc AIG 48.00 48.47 1.18 47.29 1.50 %
Dollar General Corp. DG 157.50 158.03 2.85 155.18 1.50 %
T-Mobile Us Inc TMUS 96.00 96.50 1.92 94.58 1.50 %
Walmart Inc WMT 117.00 117.88 2.61 115.27 1.50 %
Abbott Laboratories ABT 89.50 89.65 1.45 88.20 1.47 %
PPG Industries, Inc. PPG 120.00 120.15 1.90 118.25 1.48 %
Wells Fargo & Co WFC 48.00 48.23 0.93 47.30 1.48 %
SPDR KBW Regional Banking (ETF) KRE 56.00 56.24 1.05 55.19 1.47 %
Bank of New York Mellon Corp BK 45.50 45.90 1.05 44.85 1.45 %
General Dynamics Corporation GD 187.50 188.02 3.20 184.82 1.45 %
Kraft Heinz Co KHC 26.50 26.88 0.76 26.12 1.45 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 234.00 234.56 3.91 230.65 1.45 %
Norfolk Southern Corp. NSC 207.50 209.35 4.80 204.55 1.44 %
VanEck Vectors Russia ETF RSX 24.50 24.78 0.63 24.15 1.45 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 28.00 28.36 0.76 27.60 1.43 %
Delta Air Lines, Inc. DAL 58.00 58.90 1.72 57.18 1.43 %
Juniper Networks, Inc. JNPR 24.00 24.23 0.57 23.66 1.44 %
BlackRock, Inc. BLK 565.00 565.87 8.80 557.07 1.42 %
Cboe Global Markets Inc CBOE 125.00 125.65 2.40 123.25 1.42 %
CME Group Inc CME 212.50 213.21 3.70 209.51 1.43 %
Cisco Systems, Inc. CSCO 46.50 46.97 1.12 45.85 1.42 %
Citrix Systems, Inc. CTXS 122.00 122.04 1.75 120.29 1.42 %
iShares MSCI Emerging Markets Indx (ETF) EEM 44.00 44.19 0.80 43.39 1.41 %
International Paper Co IP 43.00 43.18 0.78 42.40 1.42 %
Morgan Stanley MS 55.00 55.83 1.60 54.23 1.42 %
Fiat Chrysler Automobiles NV FCAU 13.00 13.27 0.45 12.82 1.40 %
Technology Select Sector SPDR Fund XLK 101.50 101.96 1.87 100.09 1.41 %
Yum! Brands, Inc. YUM 105.00 105.27 1.73 103.54 1.41 %
Archer Daniels Midland Co ADM 44.50 44.77 0.88 43.89 1.39 %
HP Inc HPQ 22.00 22.37 0.67 21.70 1.38 %
Merck & Co., Inc. MRK 82.00 82.64 1.76 80.88 1.38 %
American Express Company AXP 135.00 135.88 2.70 133.18 1.37 %
Southern Co SO 68.50 69.00 1.42 67.58 1.36 %
Stanley Black & Decker, Inc. SWK 165.00 166.97 4.20 162.77 1.37 %
United Technologies Corporation UTX 152.50 153.48 3.05 150.43 1.38 %
Bank of America Corp BAC 34.50 34.85 0.81 34.04 1.35 %
WisdomTree Japan Total Dividend DXJ 52.50 52.69 0.89 51.80 1.35 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 47.50 47.75 0.88 46.87 1.34 %
Fox Corp FOXA 37.50 37.80 0.80 37.00 1.35 %
Colgate-Palmolive Company CL 76.50 76.69 1.19 75.50 1.32 %
Enterprise Products Partners L.P. EPD 26.00 26.26 0.60 25.66 1.33 %
Synchrony Financial SYF 33.50 33.76 0.70 33.06 1.33 %
Goldman Sachs Group Inc GS 235.00 237.08 5.05 232.03 1.28 %
iShares Dow Jones US Home Const. (ETF) ITB 49.50 49.87 1.00 48.87 1.29 %
Lockheed Martin Corporation LMT 437.50 437.70 5.80 431.90 1.30 %
Livevol Forward Russell 2000 Index RUT 1,685.00 1,686.66 23.10 1,663.56 1.29 %
Cognizant Technology Solutions Corp CTSH 68.00 68.45 1.30 67.15 1.27 %
iShares MSCI India ETF INDA 35.00 35.11 0.55 34.56 1.27 %
Mondelez International Inc MDLZ 59.50 59.67 0.92 58.75 1.28 %
Procter & Gamble Co PG 126.00 126.13 1.72 124.41 1.28 %
iShares Russell 2000 Index (ETF) IWM 167.50 167.91 2.50 165.41 1.26 %
Plains All American Pipeline, L.P. PAA 16.00 16.40 0.60 15.80 1.27 %
BP plc (ADR) BP 35.50 36.00 0.93 35.07 1.23 %
Hartford Financial Services Group Inc HIG 59.00 59.09 0.81 58.28 1.24 %
Oracle Corporation ORCL 55.00 55.46 1.13 54.33 1.23 %
Suncor Energy Inc. (USA) SU 29.50 29.79 0.65 29.14 1.24 %
SYSCO Corporation SYY 78.00 78.19 1.15 77.04 1.24 %
Discover Financial Services DFS 76.00 76.44 1.35 75.09 1.21 %
Equifax Inc. EFX 162.50 162.94 2.40 160.54 1.22 %
AT&T Inc. T 38.00 38.25 0.70 37.55 1.20 %
PNC Financial Services Group Inc PNC 152.50 154.12 3.40 150.72 1.18 %
Honeywell International Inc. HON 180.00 180.81 2.88 177.93 1.16 %
Union Pacific Corporation UNP 182.50 183.95 3.55 180.40 1.16 %
Automatic Data Processing ADP 180.00 181.25 3.30 177.95 1.15 %
Weyerhaeuser Co WY 30.50 30.65 0.50 30.15 1.16 %
Materials Select Sector SPDR XLB 60.50 60.52 0.71 59.81 1.15 %
KeyCorp KEY 19.50 19.73 0.45 19.28 1.14 %
SPDR S&P 500 ETF Trust SPY 337.50 337.60 3.91 333.69 1.14 %
Industrial Select Sector SPDR Fund XLI 84.50 84.64 1.10 83.54 1.15 %
Vanguard Emerging Markets Stock Index Fd VWO 43.50 43.77 0.75 43.02 1.12 %
Berkshire Hathaway Inc. class B B 225.00 226.74 4.20 222.54 1.11 %
Cummins Inc. CMI 165.00 166.80 3.60 163.20 1.10 %
Pfizer Inc. PFE 36.00 36.50 0.89 35.61 1.10 %
Consumer Discretionary SPDR (ETF) XLY 131.50 131.69 1.61 130.08 1.09 %
SPDR S&P Retail (ETF) XRT 44.50 44.83 0.81 44.02 1.09 %
Johnson & Johnson JNJ 150.00 150.11 1.70 148.41 1.07 %
S&P 100 Index RTH OEX 1,515.00 1,515.53 16.50 1,499.03 1.07 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 144.50 144.54 1.57 142.97 1.07 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 24.00 24.15 0.40 23.75 1.05 %
Kimberly Clark Corp KMB 145.00 145.54 2.05 143.49 1.05 %
Standard & Poors 500 Index SPX 3,380.00 3,380.16 35.60 3,344.56 1.06 %
S&P 500 Mini-SPX Options Index XSP 338.00 338.02 3.55 334.47 1.06 %
Royal Dutch Shell plc (ADR) A 50.00 50.49 1.00 49.49 1.03 %
Walgreens Boots Alliance Inc WBA 52.50 52.86 0.90 51.96 1.04 %
Accenture Plc ACN 210.00 212.37 4.50 207.87 1.02 %
Hershey Co HSY 160.00 160.36 1.99 158.37 1.03 %
SPDR S&P Homebuilders (ETF) XHB 49.00 49.23 0.73 48.50 1.03 %
APHRIA INC APHA 4.00 4.31 0.35 3.96 1.01 %
Molson Coors Beverage Co TAP 55.00 55.25 0.80 54.45 1.01 %
Vodafone Group Plc (ADR) VOD 19.00 19.47 0.66 18.81 1.01 %
S&P 100 Index (European Style) XEO 1,515.00 1,515.53 15.70 1,499.83 1.01 %
Health Care SPDR (ETF) XLV 103.50 103.93 1.47 102.46 1.02 %
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.