Out of the Money Covered Calls for 03/06/2020 - 19 DTE

Below you find the list of out of the money covered calls for the given expiration date. Included are all otm covered call plays from our database that yield more than 1% until expiration.

Company Stock Strike Close Bid on Option Return of premium Return if called
Chesapeake Energy Corporation CHK 0.50 0.45 0.06 15.37 % 28.11 %
Whiting Petroleum Corp WLL 3.00 2.92 0.36 14.06 % 17.19 %
SmileDirectClub Inc SDC 13.00 12.83 1.35 11.76 % 13.25 %
Stamps.com Inc. STMP 89.00 88.69 9.10 11.43 % 11.82 %
Intelsat SA I 3.50 3.09 0.30 10.75 % 25.45 %
Beyond Meat Inc BYND 117.00 116.22 9.80 9.21 % 9.94 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 11.00 10.69 0.87 8.86 % 12.02 %
Clovis Oncology Inc CLVS 9.50 9.46 0.75 8.61 % 9.07 %
Puma Biotechnology Inc PBYI 12.50 12.26 0.95 8.40 % 10.52 %
WW International Inc WW 36.50 36.27 2.80 8.37 % 9.05 %
Luckin Coffee Inc - ADR LK 38.50 38.04 2.90 8.25 % 9.56 %
Nio Inc - ADR NIO 4.00 3.78 0.27 7.69 % 13.96 %
Fossil Group Inc FOSL 6.50 6.38 0.45 7.59 % 9.61 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 73.50 73.24 5.15 7.56 % 7.95 %
PG&E Corporation PCG 16.50 16.21 1.14 7.56 % 9.49 %
Tilray Inc TLRY 17.50 17.38 1.22 7.55 % 8.29 %
Nutanix Inc NTNX 37.00 36.67 2.50 7.32 % 8.28 %
Applied Optoelectronics Inc AAOI 12.00 11.90 0.81 7.30 % 8.21 %
Trade Desk Inc TTD 307.50 305.28 20.70 7.27 % 8.05 %
Scientific Games Corp SGMS 29.00 28.81 1.95 7.26 % 7.97 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 59.50 59.34 4.00 7.23 % 7.52 %
Cronos Group Inc. CRON 7.50 7.31 0.49 7.19 % 10.03 %
Wayfair Inc W 85.00 82.45 5.30 6.87 % 10.17 %
Zillow Group, Inc. Class C Z 52.00 51.83 3.30 6.80 % 7.15 %
Carvana Co CVNA 89.00 88.63 5.60 6.74 % 7.19 %
Lumber Liquidators Holdings Inc LL 8.00 7.91 0.50 6.75 % 7.96 %
Infinera Corp. INFN 8.00 7.95 0.50 6.72 % 7.45 %
Tandem Diabetes Care Inc TNDM 86.50 86.04 5.40 6.70 % 7.27 %
Zscaler Inc ZS 62.50 62.10 3.90 6.70 % 7.39 %
3D Systems Corporation DDD 12.00 11.80 0.74 6.69 % 8.50 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 11.50 11.27 0.70 6.62 % 8.80 %
Zoom Video Communications Inc ZM 91.00 90.89 5.60 6.57 % 6.69 %
Plug Power Inc PLUG 4.50 4.40 0.27 6.54 % 8.96 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 30.50 30.46 1.85 6.47 % 6.61 %
Etsy Inc ETSY 53.50 53.15 3.20 6.41 % 7.11 %
Rite Aid Corporation RAD 15.00 14.61 0.88 6.41 % 9.23 %
Roku Inc ROKU 131.00 130.20 7.85 6.42 % 7.07 %
L Brands Inc LB 24.50 24.33 1.45 6.34 % 7.08 %
Tesla Inc TSLA 800.00 799.97 47.55 6.32 % 6.32 %
Direxion Daily Brazil Bull 3X Shares BRZU 30.00 29.77 1.75 6.25 % 7.07 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 10.50 10.27 0.60 6.20 % 8.58 %
Shake Shack Inc SHAK 73.50 73.28 4.20 6.08 % 6.40 %
Abercrombie & Fitch Co. ANF 17.50 17.34 0.99 6.06 % 7.03 %
Fluor Corporation (NEW) FLR 20.00 19.54 1.10 5.97 % 8.46 %
Ambarella Inc AMBA 72.00 71.54 4.00 5.92 % 6.60 %
Ultra DJ-AIG Crude Oil ProShares UCO 15.00 14.84 0.83 5.92 % 7.07 %
Tenet Healthcare Corp THC 33.50 33.37 1.85 5.87 % 6.28 %
DISH Network Corp DISH 40.00 39.96 2.20 5.83 % 5.93 %
Foot Locker, Inc. FL 40.50 40.40 2.20 5.76 % 6.03 %
Universal Display Corporation OLED 180.00 177.62 9.60 5.71 % 7.13 %
Direxion Daily China Bull 3x Shares YINN 19.50 19.44 1.05 5.71 % 6.04 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 14.00 13.52 0.72 5.62 % 9.38 %
Stratasys Ltd SSYS 20.00 19.77 1.05 5.61 % 6.84 %
Community Health Systems CYH 5.00 4.73 0.25 5.58 % 11.61 %
Vipshop Holdings Ltd - ADR VIPS 14.50 14.30 0.75 5.54 % 7.01 %
Editas Medicine Inc EDIT 27.00 26.78 1.40 5.52 % 6.38 %
IQIYI Inc IQ 27.00 26.93 1.40 5.48 % 5.76 %
Mylan NV MYL 22.00 21.89 1.13 5.44 % 5.95 %
Canopy Growth Corporation CGC 23.00 22.52 1.16 5.43 % 7.68 %
Nordstrom, Inc. JWN 40.50 40.28 2.01 5.25 % 5.83 %
ProShares UltraShort DJUBS Crude Oil SCO 16.50 16.10 0.80 5.23 % 7.84 %
Intercept Pharmaceuticals Inc ICPT 95.00 94.83 4.70 5.21 % 5.40 %
ProShares VIX Short-Term Futures ETF VIXY 11.50 11.11 0.55 5.21 % 8.90 %
Peloton Interactive Inc PTON 28.00 27.69 1.35 5.13 % 6.30 %
Hertz Global Holdings Inc HTZ 20.00 19.70 0.95 5.07 % 6.67 %
Square Inc SQ 82.00 81.86 3.95 5.07 % 5.25 %
Weibo Corp (ADR) WB 44.00 43.62 2.10 5.06 % 5.97 %
Slack Technologies Inc WORK 28.00 27.99 1.35 5.07 % 5.11 %
Urban Outfitters, Inc. URBN 28.50 28.25 1.35 5.02 % 5.95 %
HUYA Inc - ADR HUYA 21.50 21.05 1.00 4.99 % 7.23 %
Cleveland-Cliffs Inc CLF 7.50 7.39 0.35 4.97 % 6.53 %
Ciena Corporation CIEN 43.50 43.19 2.04 4.96 % 5.71 %
Constellium SE CSTM 13.00 12.94 0.60 4.86 % 5.35 %
New Age Beverages Corp NBEV 2.50 2.17 0.10 4.82 % 20.48 %
Dropbox Inc DBX 19.00 18.53 0.85 4.81 % 7.47 %
SunPower Corporation SPWR 8.50 8.32 0.38 4.78 % 6.99 %
Amicus Therapeutics, Inc. FOLD 11.00 11.00 0.50 4.76 % 4.76 %
Dillard's, Inc. DDS 66.00 65.12 2.95 4.75 % 6.16 %
Nektar Therapeutics NKTR 23.50 23.16 1.05 4.75 % 6.29 %
Teck Resources Ltd (USA) TECK 13.50 13.46 0.61 4.75 % 5.06 %
Apache Corporation APA 27.50 27.35 1.23 4.71 % 5.28 %
Kohl's Corporation KSS 44.50 44.48 2.00 4.71 % 4.74 %
SeaWorld Entertainment Inc SEAS 37.00 36.89 1.65 4.68 % 4.99 %
Okta Inc OKTA 138.00 137.03 6.10 4.66 % 5.40 %
Continental Resources, Inc. CLR 26.50 26.20 1.15 4.59 % 5.79 %
Crowdstrike Holdings Inc CRWD 65.00 64.82 2.85 4.60 % 4.89 %
ACADIA Pharmaceuticals Inc. ACAD 46.50 46.11 2.00 4.53 % 5.42 %
Childrens Place Inc PLCE 69.50 69.29 3.00 4.53 % 4.84 %
StoneCo Ltd STNE 42.00 41.80 1.80 4.50 % 5.00 %
Direxion Energy Bull 3X Shares ERX 13.00 12.81 0.55 4.49 % 6.04 %
FireEye Inc FEYE 16.50 16.30 0.70 4.49 % 5.77 %
JD.Com Inc(ADR) JD 42.00 41.96 1.80 4.48 % 4.58 %
Concho Resources Inc CXO 78.00 77.93 3.30 4.42 % 4.52 %
Bed Bath & Beyond Inc. BBBY 11.50 11.18 0.47 4.39 % 7.38 %
Best Buy Co Inc BBY 90.50 90.21 3.80 4.40 % 4.73 %
Signet Jewelers Ltd. SIG 26.50 26.08 1.10 4.40 % 6.08 %
Macy's Inc M 17.00 16.67 0.70 4.38 % 6.45 %
Advanced Micro Devices, Inc. AMD 55.50 55.32 2.30 4.34 % 4.68 %
Chemours Co CC 19.50 19.37 0.80 4.31 % 5.01 %
Gap Inc GPS 18.50 18.14 0.75 4.31 % 6.38 %
Yeti Holdings Inc YETI 33.00 32.86 1.35 4.28 % 4.73 %
Devon Energy Corp DVN 23.00 22.81 0.93 4.25 % 5.12 %
Immunomedics, Inc. IMMU 18.50 18.38 0.75 4.25 % 4.93 %
Momo Inc (ADR) MOMO 32.00 31.80 1.30 4.26 % 4.92 %
Endo International PLC ENDP 6.50 6.16 0.25 4.23 % 9.98 %
American Eagle Outfitters AEO 15.00 14.83 0.60 4.22 % 5.41 %
Gulfport Energy Corporation GPOR 1.50 1.24 0.05 4.22 % 26.58 %
Crispr Therapeutics AG CRSP 56.00 55.84 2.25 4.20 % 4.50 %
Canada Goose Holdings inc. GOOS 31.00 31.00 1.25 4.20 % 4.20 %
Nabors Industries Ltd. NBR 2.50 2.27 0.09 4.13 % 14.68 %
Stitch Fix Inc SFIX 27.00 26.62 1.05 4.11 % 5.59 %
Splunk Inc SPLK 175.00 172.53 6.80 4.10 % 5.59 %
Rent-A-Center Inc RCII 28.00 27.98 1.10 4.09 % 4.17 %
ProShares UltraPro QQQ TQQQ 115.00 114.53 4.50 4.09 % 4.52 %
Baidu Inc (ADR) BIDU 135.00 134.57 5.25 4.06 % 4.39 %
First Solar, Inc. FSLR 55.50 55.26 2.15 4.05 % 4.50 %
GrubHub Inc GRUB 50.50 50.40 1.95 4.02 % 4.23 %
Bausch Health Companies Inc BHC 28.00 27.74 1.07 4.01 % 4.99 %
Herbalife Nutrition Ltd HLF 40.00 39.71 1.53 4.01 % 4.77 %
Workday Inc WDAY 197.50 197.04 7.60 4.01 % 4.25 %
Mosaic Co MOS 19.00 18.74 0.72 4.00 % 5.44 %
Coupa Software Inc COUP 167.50 167.42 6.40 3.97 % 4.02 %
Ionis Pharmaceuticals Inc IONS 60.50 60.16 2.30 3.98 % 4.56 %
iRobot Corporation IRBT 54.50 54.40 2.05 3.92 % 4.11 %
SAGE Therapeutics Inc SAGE 68.50 68.09 2.55 3.89 % 4.52 %
Dollar Tree, Inc. DLTR 89.00 88.70 3.30 3.86 % 4.22 %
YPF SA (ADR) YPF 9.50 9.48 0.35 3.83 % 4.00 %
Burlington Stores Inc BURL 247.50 245.68 9.00 3.80 % 4.57 %
Pinterest Inc PINS 23.50 23.21 0.85 3.80 % 5.10 %
Sarepta Therapeutics Inc SRPT 126.00 125.32 4.60 3.81 % 4.37 %
Canadian Solar Inc. CSIQ 23.50 23.32 0.85 3.78 % 4.58 %
PTC Therapeutics, Inc. PTCT 58.00 57.79 2.10 3.77 % 4.15 %
Shopify Inc (US) SHOP 532.50 530.81 19.30 3.77 % 4.10 %
Direxion Small Cap Bull 3X Shares TNA 74.00 73.90 2.69 3.78 % 3.92 %
Booking Holdings Inc BKNG 1,992.50 1,992.00 72.00 3.75 % 3.78 %
EOG Resources Inc EOG 75.00 74.92 2.70 3.74 % 3.85 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 12.50 12.22 0.44 3.74 % 6.11 %
Micron Technology, Inc. MU 58.50 58.50 2.10 3.72 % 3.72 %
Mongodb Inc MDB 172.50 171.23 6.10 3.69 % 4.46 %
Autodesk, Inc. ADSK 210.00 208.93 7.40 3.67 % 4.20 %
AMC Entertainment Holdings Inc AMC 7.50 7.10 0.25 3.65 % 9.49 %
Groupon Inc GRPN 3.00 2.84 0.10 3.65 % 9.49 %
LYFT Inc LYFT 45.00 44.68 1.57 3.64 % 4.38 %
Palo Alto Networks Inc PANW 247.50 247.22 8.70 3.65 % 3.76 %
United States Steel Corporation X 9.00 8.79 0.31 3.65 % 6.07 %
APHRIA INC APHA 4.50 4.31 0.15 3.61 % 8.17 %
Hewlett Packard Enterprise Co HPE 14.50 14.43 0.50 3.59 % 4.09 %
American Outdoor Brands Corp AOBC 10.50 10.21 0.35 3.55 % 6.44 %
Hecla Mining Company HL 3.00 2.92 0.10 3.55 % 6.38 %
VMware, Inc. VMW 162.50 161.77 5.50 3.52 % 3.99 %
Marvell Technology Group Ltd. MRVL 25.50 25.12 0.85 3.50 % 5.07 %
Direxion Daily Small Cap Bear 3X Shares TZA 34.00 33.61 1.13 3.48 % 4.68 %
Lumentum Holdings Inc LITE 87.00 86.97 2.90 3.45 % 3.49 %
Chewy Inc CHWY 29.00 28.69 0.95 3.42 % 4.54 %
Pioneer Natural Resources PXD 140.00 139.22 4.60 3.42 % 4.00 %
Target Corporation TGT 117.00 116.62 3.85 3.41 % 3.75 %
Twilio Inc TWLO 128.00 127.72 4.20 3.40 % 3.63 %
Cree, Inc. CREE 48.50 48.43 1.58 3.37 % 3.52 %
EXACT Sciences Corporation EXAS 98.50 98.19 3.20 3.37 % 3.70 %
NetEase Inc (ADR) NTES 355.00 354.61 11.50 3.35 % 3.47 %
Western Digital Corp WDC 69.50 69.24 2.24 3.34 % 3.73 %
Mattel Inc MAT 14.00 13.97 0.45 3.33 % 3.59 %
Wynn Resorts, Limited WYNN 133.00 132.14 4.25 3.32 % 4.00 %
Cloudera Inc CLDR 11.00 10.92 0.35 3.31 % 4.07 %
Domino's Pizza, Inc. DPZ 292.50 291.60 9.20 3.26 % 3.58 %
National-Oilwell Varco, Inc. NOV 23.00 22.89 0.72 3.25 % 3.74 %
Papa John's Int'l, Inc. PZZA 66.00 65.85 2.05 3.21 % 3.45 %
Himax Technologies, Inc. (ADR) HIMX 5.00 4.85 0.15 3.19 % 6.38 %
RH RH 240.00 238.19 7.30 3.16 % 3.95 %
Riot Blockchain Inc RIOT 2.00 1.63 0.05 3.16 % 26.58 %
Occidental Petroleum Corporation OXY 42.00 41.59 1.27 3.15 % 4.17 %
American Airlines Group Inc AAL 29.50 29.21 0.88 3.11 % 4.14 %
AutoZone, Inc. AZO 1,052.50 1,052.44 31.70 3.11 % 3.11 %
Cheniere Energy, Inc. LNG 55.00 54.98 1.66 3.11 % 3.16 %
Sprint Corp S 9.00 8.69 0.26 3.08 % 6.76 %
Tata Motors Limited (ADR) TTM 12.00 11.72 0.35 3.08 % 5.54 %
Pinduoduo Inc PDD 37.50 37.12 1.10 3.05 % 4.11 %
Schlumberger Limited. SLB 34.50 34.42 1.02 3.05 % 3.29 %
ArcelorMittal SA (ADR) MT 17.50 17.32 0.51 3.03 % 4.10 %
NVIDIA Corporation NVDA 290.00 289.80 8.55 3.04 % 3.11 %
JOYY Inc (ADR) YY 63.00 62.66 1.85 3.04 % 3.60 %
Freeport-McMoRan Inc FCX 12.50 12.23 0.36 3.03 % 5.26 %
Monster Beverage Corp MNST 70.00 69.86 2.05 3.02 % 3.23 %
Skyworks Solutions Inc SWKS 119.00 118.98 3.50 3.03 % 3.05 %
Uber Technologies Inc UBER 40.00 39.63 1.16 3.02 % 3.98 %
United States Natural Gas Fund, LP UNG 14.50 14.34 0.42 3.02 % 4.17 %
United States Oil Fund LP (ETF) USO 11.00 10.95 0.32 3.01 % 3.48 %
Under Armour, Inc. UA 15.50 15.45 0.45 3.00 % 3.33 %
Alcoa Corp AA 16.00 15.67 0.45 2.96 % 5.12 %
ProShares Trust UPRO 80.00 79.86 2.30 2.97 % 3.15 %
Lowe's Companies, Inc. LOW 126.00 125.41 3.60 2.96 % 3.44 %
United Airlines Holdings Inc UAL 80.00 79.59 2.28 2.95 % 3.48 %
Align Technology, Inc. ALGN 275.00 274.88 7.80 2.92 % 2.97 %
salesforce.com, inc. CRM 190.00 189.80 5.40 2.93 % 3.04 %
Atlassian Corporation PLC TEAM 155.00 154.36 4.40 2.93 % 3.36 %
Anheuser Busch Inbev NV (ADR) BUD 73.50 73.49 2.08 2.91 % 2.93 %
Spotify Technology SA SPOT 141.00 141.00 4.00 2.92 % 2.92 %
Lam Research Corporation LRCX 340.00 339.30 9.55 2.90 % 3.11 %
Capri Holdings Ltd CPRI 29.00 28.63 0.80 2.87 % 4.20 %
Direxion Daily Financial Bull 3X Shares FAS 107.00 107.00 2.98 2.86 % 2.86 %
Centene Corp CNC 65.00 64.90 1.80 2.85 % 3.01 %
HollyFrontier Corp HFC 43.50 43.31 1.20 2.85 % 3.30 %
Overstock.com Inc OSTK 9.50 9.01 0.25 2.85 % 8.45 %
Vale SA (ADR) VALE 12.00 11.87 0.33 2.86 % 3.99 %
Synaptics, Incorporated SYNA 82.00 81.32 2.25 2.85 % 3.71 %
Regeneron Pharmaceuticals Inc REGN 400.00 399.22 11.00 2.83 % 3.03 %
Hess Corp. HES 61.00 60.33 1.65 2.81 % 3.95 %
United Rentals, Inc. URI 157.50 156.86 4.30 2.82 % 3.24 %
Coty Inc COTY 11.50 11.40 0.31 2.80 % 3.70 %
Mercadolibre Inc MELI 740.00 735.00 20.00 2.80 % 3.50 %
AmerisourceBergen Corp. ABC 94.50 94.35 2.55 2.78 % 2.94 %
Cabot Oil & Gas Corporation COG 15.00 14.80 0.40 2.78 % 4.17 %
Kroger Co KR 28.50 28.23 0.76 2.77 % 3.75 %
Marriott International Inc MAR 145.00 144.85 3.90 2.77 % 2.87 %
Transocean LTD RIG 5.00 4.53 0.12 2.72 % 13.38 %
Intuit Inc. INTU 305.00 304.30 8.00 2.70 % 2.94 %
Toll Brothers Inc TOL 48.00 47.59 1.25 2.70 % 3.58 %
First Majestic Silver Corp. AG 10.00 9.60 0.25 2.67 % 6.95 %
Alibaba Group Holding Ltd - ADR BABA 220.00 219.63 5.70 2.66 % 2.84 %
Cyberark Software Ltd CYBR 120.00 119.06 3.10 2.67 % 3.48 %
Five Below Inc FIVE 116.00 115.63 3.00 2.66 % 2.99 %
Gilead Sciences, Inc. GILD 68.00 67.55 1.75 2.66 % 3.34 %
Royal Caribbean Cruises Ltd RCL 114.00 113.20 2.94 2.67 % 3.39 %
Twitter Inc TWTR 37.00 36.91 0.95 2.64 % 2.89 %
Yelp Inc YELP 35.50 35.23 0.91 2.65 % 3.44 %
Liberty Global Inc LBTYK 19.50 19.45 0.50 2.64 % 2.90 %
Wheaton Precious Metals Corp WPM 30.00 29.98 0.77 2.64 % 2.69 %
RingCentral Inc RNG 245.00 242.51 6.20 2.62 % 3.68 %
Alexion Pharmaceuticals, Inc. ALXN 103.00 102.56 2.60 2.60 % 3.04 %
Applied Materials, Inc. AMAT 67.00 66.83 1.70 2.61 % 2.87 %
Marathon Petroleum Corp MPC 58.50 58.31 1.48 2.60 % 2.94 %
Alliance Data Systems Corporation ADS 103.00 102.85 2.60 2.59 % 2.74 %
Expedia Group Inc EXPE 123.00 122.79 3.10 2.59 % 2.77 %
Las Vegas Sands Corp. LVS 69.00 68.06 1.71 2.58 % 3.99 %
Olin Corporation OLN 18.00 17.85 0.45 2.59 % 3.45 %
Cirrus Logic, Inc. CRUS 82.00 81.66 2.05 2.58 % 3.00 %
Skechers USA Inc SKX 38.00 37.83 0.95 2.58 % 3.04 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 19.00 18.76 0.47 2.57 % 3.88 %
Arconic Inc ARNC 33.50 33.35 0.83 2.55 % 3.01 %
Direxion Daily Gold Miners Bear 3X Shares DUST 6.50 6.05 0.15 2.54 % 10.08 %
Market Vectors Junior Gold Miners ETF GDXJ 41.00 40.98 1.01 2.53 % 2.58 %
HP Inc HPQ 22.50 22.37 0.55 2.52 % 3.12 %
Yandex NV YNDX 47.00 46.60 1.15 2.53 % 3.41 %
Liberty Global PLC LBTYA 20.50 20.34 0.50 2.52 % 3.33 %
Netflix Inc NFLX 382.50 380.40 9.35 2.52 % 3.09 %
Zynga Inc ZNGA 7.00 6.92 0.17 2.52 % 3.70 %
Ulta Beauty Inc ULTA 295.00 294.60 7.20 2.51 % 2.64 %
Ralph Lauren Corp RL 122.00 121.83 2.95 2.48 % 2.62 %
Snap Inc SNAP 18.00 17.56 0.42 2.45 % 5.02 %
Walmart Inc WMT 118.00 117.88 2.83 2.46 % 2.56 %
Anthem Inc ANTM 300.00 297.78 7.10 2.44 % 3.21 %
Tripadvisor Inc TRIP 30.00 29.65 0.70 2.42 % 3.63 %
Cardinal Health Inc CAH 60.00 59.62 1.40 2.40 % 3.06 %
Halliburton Company HAL 22.50 22.13 0.52 2.41 % 4.12 %
Valero Energy Corporation VLO 83.00 82.63 1.94 2.40 % 2.86 %
Take-Two Interactive Software Inc TTWO 114.00 113.42 2.65 2.39 % 2.92 %
CF Industries Holdings, Inc. CF 38.50 38.30 0.89 2.38 % 2.91 %
Cigna Corp CI 222.50 220.38 5.10 2.37 % 3.35 %
NetApp Inc. NTAP 54.50 54.24 1.26 2.38 % 2.87 %
Nutrien Ltd. NTR 41.50 41.29 0.95 2.35 % 2.88 %
Arista Networks Inc ANET 225.00 223.47 5.10 2.34 % 3.04 %
Deere & Company DE 170.00 168.07 3.85 2.34 % 3.52 %
Direxion Daily Financial Bear 3X Shares FAZ 24.50 24.15 0.55 2.33 % 3.81 %
Campbell Soup Company CPB 49.00 48.64 1.10 2.31 % 3.07 %
Kraft Heinz Co KHC 27.00 26.88 0.61 2.32 % 2.78 %
KLA Corp KLAC 177.50 176.27 4.00 2.32 % 3.04 %
QUALCOMM, Inc. QCOM 90.00 89.60 2.03 2.32 % 2.77 %
Hasbro, Inc. HAS 98.00 97.70 2.20 2.30 % 2.62 %
Carnival Corp CCL 43.00 42.60 0.95 2.28 % 3.24 %
Humana Inc HUM 377.50 375.94 8.40 2.29 % 2.71 %
Taiwan Semiconductor Mfg. Co. Ltd. (ADR) TSM 58.50 58.20 1.30 2.28 % 2.81 %
UnitedHealth Group Inc UNH 300.00 298.69 6.70 2.29 % 2.74 %
Analog Devices, Inc. ADI 118.00 117.66 2.60 2.26 % 2.56 %
Boeing Co BA 342.50 340.50 7.55 2.27 % 2.87 %
ServiceNow Inc NOW 357.50 356.12 7.90 2.27 % 2.66 %
Under Armour Inc UAA 17.50 17.18 0.38 2.26 % 4.17 %
Apollo Global Management Inc APO 46.00 45.71 1.00 2.24 % 2.89 %
Genuine Parts Company GPC 96.50 96.49 2.10 2.22 % 2.24 %
Cameco Corp (USA) CCJ 9.50 9.24 0.20 2.21 % 5.09 %
Dicks Sporting Goods Inc DKS 44.50 44.07 0.95 2.20 % 3.20 %
Hormel Foods Corp HRL 49.00 48.58 1.05 2.21 % 3.09 %
Microchip Technology Inc. MCHP 110.00 109.39 2.35 2.20 % 2.77 %
NXP Semiconductors NV NXPI 138.00 137.09 2.95 2.20 % 2.88 %
Xilinx, Inc. XLNX 91.00 90.16 1.94 2.20 % 3.15 %
Plains All American Pipeline, L.P. PAA 16.50 16.40 0.35 2.18 % 2.80 %
SPDR S&P Biotech (ETF) XBI 97.50 97.11 2.08 2.19 % 2.60 %
Blackstone Group Inc BX 63.00 62.94 1.33 2.16 % 2.26 %
ConocoPhillips COP 59.00 58.62 1.24 2.16 % 2.82 %
Home Depot Inc HD 245.00 244.98 5.20 2.17 % 2.18 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.00 14.65 0.31 2.16 % 4.60 %
Dave & Buster's Entertainment Inc PLAY 47.50 47.06 1.00 2.17 % 3.12 %
Apple Inc. AAPL 325.00 324.94 6.80 2.14 % 2.16 %
Biogen Inc BIIB 335.00 333.00 7.00 2.15 % 2.76 %
General Electric Company GE 13.00 12.82 0.27 2.15 % 3.59 %
Paypal Holdings Inc PYPL 123.00 123.00 2.60 2.16 % 2.16 %
Jabil Inc JBL 38.50 38.25 0.80 2.14 % 2.80 %
Market Vectors Semiconductor ETF SMH 151.00 150.63 3.15 2.14 % 2.39 %
CVS Health Corp CVS 71.50 71.37 1.48 2.12 % 2.30 %
iShares MSCI Brazil Index (ETF) EWZ 44.00 43.86 0.91 2.12 % 2.44 %
Nokia Oyj (ADR) NOK 4.50 4.33 0.09 2.12 % 6.13 %
Lululemon Athletica Inc LULU 255.00 254.43 5.25 2.11 % 2.34 %
Marathon Oil Corporation MRO 11.00 10.65 0.22 2.11 % 5.47 %
Market Vectors Oil Services ETF OIH 11.50 11.24 0.23 2.09 % 4.45 %
Tapestry Inc TPR 29.50 29.22 0.60 2.10 % 3.07 %
Amazon.com, Inc. AMZN 2,137.50 2,135.48 43.55 2.08 % 2.18 %
Davita Inc DVA 86.00 85.98 1.75 2.08 % 2.10 %
Harley-Davidson Inc HOG 34.50 34.36 0.70 2.08 % 2.50 %
Intel Corporation INTC 67.50 67.29 1.37 2.08 % 2.40 %
Lennar Corporation LEN 70.50 70.37 1.43 2.07 % 2.26 %
Whirlpool Corporation WHR 152.50 152.17 3.10 2.08 % 2.30 %
FedEx Corporation FDX 160.00 158.63 3.20 2.06 % 2.94 %
Delta Air Lines, Inc. DAL 59.00 58.90 1.18 2.04 % 2.22 %
F5 Networks, Inc. FFIV 128.00 127.51 2.55 2.04 % 2.43 %
Electronic Arts Inc. EA 110.00 109.71 2.15 2.00 % 2.27 %
Energy Transfer LP ET 13.00 12.72 0.25 2.00 % 4.25 %
Activision Blizzard, Inc. ATVI 64.00 63.51 1.24 1.99 % 2.78 %
Facebook Inc FB 215.00 214.18 4.20 2.00 % 2.39 %
Direxion Technology Bear 3X Shares TECS 5.50 5.11 0.10 2.00 % 9.89 %
Vertex Pharmaceuticals Incorporated VRTX 245.00 243.94 4.80 2.01 % 2.45 %
Illumina, Inc. ILMN 300.00 298.92 5.80 1.98 % 2.35 %
ONEOK, Inc. OKE 77.00 76.97 1.50 1.99 % 2.03 %
Newmont Corporation NEM 44.50 44.07 0.85 1.97 % 2.96 %
Adobe Inc ADBE 380.00 379.67 7.25 1.95 % 2.04 %
Broadcom Inc AVGO 320.00 317.90 6.10 1.96 % 2.63 %
ProShares Short VIX Short-Term Futures ETF SVXY 68.00 67.83 1.30 1.95 % 2.21 %
E*TRADE Financial Corp ETFC 44.50 44.20 0.84 1.94 % 2.63 %
BlackBerry Ltd BB 6.00 5.83 0.11 1.92 % 4.90 %
American Tower Corp AMT 257.50 256.24 4.80 1.91 % 2.41 %
Ecolab Inc. ECL 207.50 207.32 3.90 1.92 % 2.01 %
Barrick Gold Corp (USA) GOLD 20.00 19.72 0.37 1.91 % 3.36 %
HCA Healthcare Inc HCA 150.00 149.56 2.80 1.91 % 2.21 %
iShares NASDAQ Biotechnology Index (ETF) IBB 122.50 122.42 2.30 1.91 % 1.98 %
Costco Wholesale Corporation COST 320.00 318.44 5.95 1.90 % 2.40 %
CarMax, Inc KMX 99.00 98.80 1.85 1.91 % 2.11 %
LyondellBasell Industries NV LYB 83.00 82.60 1.55 1.91 % 2.41 %
NRG Energy Inc NRG 40.50 40.06 0.75 1.91 % 3.03 %
Nucor Corporation NUE 47.50 47.15 0.88 1.90 % 2.66 %
Chipotle Mexican Grill, Inc. CMG 922.50 921.94 17.10 1.89 % 1.95 %
Citigroup Inc C 79.00 78.79 1.45 1.87 % 2.15 %
Conagra Brands Inc CAG 33.00 32.69 0.60 1.87 % 2.84 %
D. R. Horton Inc DHI 62.00 61.80 1.14 1.88 % 2.21 %
McKesson Corporation MCK 170.00 168.03 3.10 1.88 % 3.07 %
Phillips 66 PSX 90.00 89.47 1.65 1.88 % 2.48 %
Caterpillar Inc. CAT 139.00 138.01 2.53 1.87 % 2.60 %
Southwest Airlines Co LUV 58.00 57.98 1.05 1.84 % 1.88 %
Centurylink Inc CTL 14.00 13.90 0.25 1.83 % 2.56 %
Goodyear Tire & Rubber Co GT 11.50 11.11 0.20 1.83 % 5.41 %
Morgan Stanley MS 56.00 55.83 1.01 1.84 % 2.15 %
Cisco Systems, Inc. CSCO 47.00 46.97 0.84 1.82 % 1.89 %
Medtronic PLC MDT 118.00 117.31 2.10 1.82 % 2.42 %
Stanley Black & Decker, Inc. SWK 167.50 166.97 3.00 1.83 % 2.15 %
Vodafone Group Plc (ADR) VOD 19.50 19.47 0.35 1.83 % 1.99 %
VanEck Vectors Gold Miners ETF GDX 28.50 28.29 0.50 1.80 % 2.55 %
BP plc (ADR) BP 36.00 36.00 0.63 1.78 % 1.78 %
Dow Inc DOW 49.00 48.61 0.85 1.78 % 2.60 %
Intuitive Surgical, Inc. ISRG 605.00 603.36 10.60 1.79 % 2.06 %
PulteGroup, Inc. PHM 47.00 46.70 0.82 1.79 % 2.45 %
Texas Instruments Incorporated TXN 133.00 132.22 2.32 1.79 % 2.39 %
Philip Morris International Inc. PM 88.50 88.48 1.54 1.77 % 1.79 %
Sony Corp (ADR) SNE 69.00 68.83 1.20 1.77 % 2.03 %
Tyson Foods, Inc. TSN 81.00 80.49 1.40 1.77 % 2.41 %
Akamai Technologies, Inc. AKAM 100.00 99.66 1.72 1.76 % 2.10 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 28.50 28.36 0.49 1.76 % 2.24 %
TD Ameritrade Holding Corp. AMTD 50.00 49.53 0.85 1.75 % 2.71 %
Charter Communications Inc CHTR 535.00 534.89 9.20 1.75 % 1.77 %
W W Grainger Inc GWW 310.00 307.67 5.30 1.75 % 2.52 %
Starbucks Corporation SBUX 89.50 89.30 1.54 1.75 % 1.98 %
Exxon Mobil Corporation XOM 61.00 60.64 1.04 1.74 % 2.35 %
General Motors Company GM 35.00 34.76 0.59 1.73 % 2.43 %
AbbVie Inc ABBV 95.00 94.04 1.58 1.71 % 2.75 %
Boston Scientific Corporation BSX 42.50 42.30 0.71 1.71 % 2.19 %
Baxter International Inc BAX 93.50 93.14 1.55 1.69 % 2.09 %
Alphabet Inc GOOGL 1,520.00 1,519.60 25.20 1.69 % 1.71 %
Seagate Technology PLC STX 55.00 54.01 0.90 1.69 % 3.56 %
ProShares Ultra S&P500 (ETF) SSO 165.50 165.06 2.73 1.68 % 1.95 %
Pfizer Inc. PFE 36.50 36.50 0.60 1.67 % 1.67 %
Walt Disney Co DIS 140.00 139.55 2.28 1.66 % 1.99 %
Emerson Electric Co. EMR 74.00 73.50 1.20 1.66 % 2.35 %
Microsoft Corporation MSFT 187.50 185.35 3.00 1.65 % 2.82 %
Norfolk Southern Corp. NSC 210.00 209.35 3.40 1.65 % 1.97 %
Tractor Supply Company TSCO 98.50 98.11 1.60 1.66 % 2.06 %
Bank of New York Mellon Corp BK 46.00 45.90 0.74 1.64 % 1.86 %
Capital One Financial Corp. COF 103.00 102.61 1.66 1.64 % 2.03 %
Range Resources Corp. RRC 3.50 3.10 0.05 1.64 % 14.75 %
VF Corp VFC 84.00 83.66 1.35 1.64 % 2.05 %
Amgen, Inc. AMGN 225.00 223.46 3.55 1.61 % 2.31 %
Cal-Maine Foods Inc CALM 38.00 37.64 0.60 1.62 % 2.59 %
Kinder Morgan Inc KMI 22.00 22.00 0.35 1.62 % 1.62 %
Nike Inc NKE 104.00 103.56 1.65 1.62 % 2.05 %
Southern Co SO 69.00 69.00 1.10 1.62 % 1.62 %
Technology Select Sector SPDR Fund XLK 102.00 101.96 1.63 1.62 % 1.66 %
Edwards Lifesciences Corp EW 232.50 230.54 3.60 1.59 % 2.45 %
Google Inc. GOOG 1,522.50 1,520.74 23.70 1.58 % 1.70 %
Raytheon Company RTN 227.50 227.17 3.55 1.59 % 1.74 %
American Express Company AXP 136.00 135.88 2.10 1.57 % 1.66 %
iShares MSCI South Korea Index Fund(ETF) EWY 62.50 62.09 0.96 1.57 % 2.24 %
Johnson Controls International PLC JCI 42.00 41.95 0.65 1.57 % 1.69 %
Altria Group Inc MO 45.50 45.17 0.70 1.57 % 2.32 %
UltraShort Lehman 20+ Trsy ProShares TBT 23.50 23.20 0.36 1.58 % 2.89 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 42.50 42.26 0.65 1.56 % 2.14 %
Goldman Sachs Group Inc GS 237.50 237.08 3.65 1.56 % 1.74 %
Mastercard Inc MA 342.50 341.03 5.25 1.56 % 2.00 %
Oracle Corporation ORCL 55.50 55.46 0.85 1.56 % 1.63 %
Arena Pharmaceuticals, Inc. ARNA 55.00 54.02 0.82 1.54 % 3.38 %
eBay Inc EBAY 38.50 38.16 0.58 1.54 % 2.45 %
MGM Resorts International MGM 32.00 31.52 0.48 1.55 % 3.09 %
Constellation Brands, Inc. STZ 205.00 203.80 3.10 1.54 % 2.14 %
JPMorgan Chase & Co. JPM 138.00 137.41 2.07 1.53 % 1.97 %
Metlife Inc MET 52.50 52.28 0.79 1.53 % 1.96 %
ProShares UltraShort S&P500 (ETF) SDS 23.00 22.61 0.34 1.53 % 3.28 %
Bank of America Corp BAC 35.00 34.85 0.52 1.51 % 1.95 %
GoPro Inc GPRO 4.50 4.02 0.06 1.52 % 13.64 %
KKR & Co Inc KKR 34.00 33.56 0.50 1.51 % 2.84 %
T. Rowe Price Group Inc TROW 138.00 137.39 2.05 1.51 % 1.97 %
Flex Ltd FLEX 14.00 13.57 0.20 1.50 % 4.71 %
3M Co MMM 162.50 160.99 2.37 1.49 % 2.45 %
Accenture Plc ACN 212.50 212.37 3.10 1.48 % 1.54 %
Eli Lilly And Co LLY 142.00 141.09 2.06 1.48 % 2.14 %
Cboe Global Markets Inc CBOE 126.00 125.65 1.80 1.45 % 1.74 %
Discover Financial Services DFS 76.50 76.44 1.10 1.46 % 1.54 %
Juniper Networks, Inc. JNPR 24.50 24.23 0.35 1.47 % 2.60 %
Merck & Co., Inc. MRK 83.00 82.64 1.20 1.47 % 1.92 %
Molson Coors Beverage Co TAP 55.50 55.25 0.80 1.47 % 1.93 %
T-Mobile Us Inc TMUS 97.00 96.50 1.39 1.46 % 1.99 %
Williams Companies Inc WMB 22.00 21.53 0.31 1.46 % 3.68 %
Energy Select Sector SPDR (ETF) XLE 55.00 54.54 0.79 1.47 % 2.33 %
WisdomTree India Earnings EPI 24.50 24.48 0.35 1.45 % 1.53 %
Archer Daniels Midland Co ADM 45.00 44.77 0.63 1.43 % 1.95 %
Bristol-Myers Squibb Co BMY 67.00 66.39 0.94 1.44 % 2.38 %
United Parcel Service, Inc. UPS 106.00 105.96 1.51 1.45 % 1.48 %
iShares Dow Jones US Home Const. (ETF) ITB 50.00 49.87 0.70 1.42 % 1.69 %
J C Penney Company Inc JCP 1.00 0.71 0.01 1.43 % 42.71 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 235.00 234.56 3.31 1.43 % 1.62 %
VanEck Vectors Russia ETF RSX 25.00 24.78 0.35 1.43 % 2.33 %
Clorox Co CLX 165.00 164.82 2.30 1.42 % 1.53 %
Zoetis Inc ZTS 145.00 144.07 2.00 1.41 % 2.06 %
SPDR KBW Regional Banking (ETF) KRE 56.50 56.24 0.77 1.39 % 1.86 %
Northrop Grumman Corporation NOC 372.50 370.96 5.10 1.39 % 1.81 %
Charles Schwab Corp SCHW 48.00 47.24 0.65 1.40 % 3.03 %
Abbott Laboratories ABT 90.00 89.65 1.22 1.38 % 1.78 %
American International Group Inc AIG 49.00 48.47 0.66 1.38 % 2.49 %
Wells Fargo & Co WFC 48.50 48.23 0.66 1.39 % 1.96 %
Cummins Inc. CMI 167.50 166.80 2.25 1.37 % 1.79 %
CSX Corporation CSX 80.00 79.60 1.07 1.36 % 1.87 %
PNC Financial Services Group Inc PNC 155.00 154.12 2.08 1.37 % 1.95 %
Chevron Corporation CVX 111.00 110.07 1.47 1.35 % 2.21 %
BlackRock, Inc. BLK 567.50 565.87 7.50 1.34 % 1.64 %
Comcast Corporation CMCSA 46.50 46.09 0.61 1.34 % 2.24 %
Enterprise Products Partners L.P. EPD 26.50 26.26 0.35 1.35 % 2.28 %
Kansas City Southern KSU 175.00 173.61 2.30 1.34 % 2.15 %
Synchrony Financial SYF 34.00 33.76 0.45 1.35 % 2.07 %
DuPont de Nemours Inc DD 54.00 53.09 0.70 1.34 % 3.07 %
Fox Corp FOXA 38.00 37.80 0.50 1.34 % 1.88 %
iShares Russell 2000 Index (ETF) IWM 168.00 167.91 2.20 1.33 % 1.38 %
International Paper Co IP 43.50 43.18 0.56 1.31 % 2.06 %
Ferrari NV RACE 175.00 173.26 2.25 1.32 % 2.33 %
Sherwin-Williams Co SHW 587.50 585.32 7.60 1.32 % 1.69 %
AURORA CANNABIS INC. ACB 2.00 1.55 0.02 1.30 % 30.29 %
Berkshire Hathaway Inc. class B B 227.50 226.74 2.90 1.30 % 1.64 %
Becton Dickinson and Co BDX 262.50 260.11 3.30 1.28 % 2.22 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 48.00 47.75 0.61 1.29 % 1.82 %
Corning Incorporated GLW 29.00 28.59 0.36 1.28 % 2.73 %
Walgreens Boots Alliance Inc WBA 53.00 52.86 0.67 1.28 % 1.55 %
Union Pacific Corporation UNP 185.00 183.95 2.31 1.27 % 1.85 %
Suncor Energy Inc. (USA) SU 30.00 29.79 0.37 1.26 % 1.97 %
Health Care SPDR (ETF) XLV 104.00 103.93 1.30 1.27 % 1.33 %
SPDR S&P Retail (ETF) XRT 45.00 44.83 0.56 1.26 % 1.65 %
Colgate-Palmolive Company CL 77.00 76.69 0.94 1.24 % 1.65 %
iShares MSCI Emerging Markets Indx (ETF) EEM 44.50 44.19 0.53 1.21 % 1.92 %
Illinois Tool Works Inc. ITW 190.00 187.84 2.25 1.21 % 2.38 %
Livevol Forward Russell 2000 Index RUT 1,690.00 1,686.66 20.20 1.21 % 1.41 %
Cognizant Technology Solutions Corp CTSH 69.00 68.45 0.80 1.18 % 2.00 %
Deutsche Bank AG (USA) DB 11.50 11.04 0.13 1.19 % 5.41 %
WisdomTree Japan Total Dividend DXJ 53.00 52.69 0.62 1.19 % 1.79 %
Kimberly Clark Corp KMB 146.00 145.54 1.70 1.18 % 1.50 %
PPG Industries, Inc. PPG 121.00 120.15 1.40 1.18 % 1.89 %
S&P Global Inc SPGI 310.00 307.64 3.60 1.18 % 1.96 %
AstraZeneca plc (ADR) AZN 48.00 47.85 0.55 1.16 % 1.48 %
CME Group Inc CME 215.00 213.21 2.45 1.16 % 2.01 %
iShares MSCI Japan ETF EWJ 58.50 58.45 0.67 1.16 % 1.25 %
International Business Machines Corp. IBM 152.50 150.62 1.74 1.17 % 2.43 %
U.S. Bancorp USB 55.50 55.09 0.64 1.18 % 1.93 %
Visa Inc V 212.50 210.23 2.42 1.16 % 2.26 %
Vanguard Emerging Markets Stock Index Fd VWO 44.00 43.77 0.50 1.16 % 1.69 %
Consumer Discretionary SPDR (ETF) XLY 132.00 131.69 1.51 1.16 % 1.40 %
Yum! Brands, Inc. YUM 106.00 105.27 1.21 1.16 % 1.86 %
Fiat Chrysler Automobiles NV FCAU 13.50 13.27 0.15 1.14 % 2.90 %
HSBC Holdings plc (ADR) HSBC 38.00 37.94 0.43 1.15 % 1.31 %
Mondelez International Inc MDLZ 60.00 59.67 0.67 1.14 % 1.69 %
PepsiCo, Inc. PEP 147.00 147.00 1.65 1.14 % 1.14 %
AT&T Inc. T 38.50 38.25 0.43 1.14 % 1.80 %
Automatic Data Processing ADP 182.50 181.25 2.00 1.12 % 1.81 %
Coca-Cola Co KO 60.00 59.94 0.66 1.11 % 1.22 %
SYSCO Corporation SYY 78.50 78.19 0.85 1.10 % 1.49 %
Citrix Systems, Inc. CTXS 123.00 122.04 1.30 1.08 % 1.87 %
Lockheed Martin Corporation LMT 440.00 437.70 4.70 1.09 % 1.62 %
SPDR S&P MidCap 400 ETF MDY 382.50 382.13 4.10 1.08 % 1.18 %
SPDR S&P 500 ETF Trust SPY 338.00 337.60 3.60 1.08 % 1.20 %
Dollar General Corp. DG 160.00 158.03 1.65 1.06 % 2.31 %
General Dynamics Corporation GD 190.00 188.02 1.95 1.05 % 2.11 %
SPDR Gold Trust (ETF) GLD 149.00 148.98 1.54 1.04 % 1.06 %
Industrial Select Sector SPDR Fund XLI 85.00 84.64 0.87 1.04 % 1.47 %
iShares MSCI Germany Index Fund (ETF) EWG 29.50 29.48 0.30 1.03 % 1.08 %
SPDR EURO STOXX 50 ETF FEZ 40.50 40.47 0.41 1.02 % 1.10 %
KeyCorp KEY 20.00 19.73 0.20 1.02 % 2.41 %
MSCI Emerging Markets Index Option MXEF 1,110.00 1,106.30 11.20 1.02 % 1.36 %
SPDR S&P Metals and Mining (ETF) XME 26.00 25.62 0.26 1.03 % 2.52 %
GameStop Corp. GME 4.50 4.02 0.04 1.01 % 13.07 %
iShares MSCI India ETF INDA 35.50 35.11 0.35 1.01 % 2.13 %
Royal Dutch Shell plc (ADR) A 51.00 50.49 0.50 1.00 % 2.02 %
United Technologies Corporation UTX 155.00 153.48 1.52 1.00 % 2.00 %
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.