In the Money Covered Calls for 05/03/2019 - 13 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
Alexion Pharmaceuticals, Inc. ALXN 126.00 126.01 15.80 110.21 14.33 %
Amicus Therapeutics, Inc. FOLD 12.50 12.70 1.70 11.00 13.64 %
Immunomedics, Inc. IMMU 16.50 17.00 2.45 14.55 13.40 %
Sarepta Therapeutics Inc SRPT 116.00 116.66 13.10 103.56 12.01 %
Stitch Fix Inc SFIX 24.00 24.40 2.95 21.45 11.89 %
Becton Dickinson and Co BDX 227.50 227.91 24.10 203.81 11.62 %
Mattel Inc MAT 12.00 12.49 1.60 10.89 10.19 %
ACADIA Pharmaceuticals Inc. ACAD 23.00 23.59 2.70 20.89 10.10 %
Occidental Petroleum Corporation OXY 61.50 61.82 5.85 55.97 9.88 %
PTC Therapeutics, Inc. PTCT 36.00 36.12 3.10 33.02 9.02 %
Snap Inc SNAP 11.50 11.67 1.04 10.63 8.18 %
Wheaton Precious Metals Corp WPM 21.50 21.96 2.07 19.89 8.09 %
Yeti Holdings Inc YETI 32.50 32.53 2.45 30.08 8.05 %
GrubHub Inc GRUB 64.00 64.08 4.80 59.28 7.96 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 22.00 22.05 1.65 20.40 7.84 %
National-Oilwell Varco, Inc. NOV 26.50 26.97 2.39 24.58 7.81 %
Tandem Diabetes Care Inc TNDM 54.00 54.41 4.20 50.21 7.55 %
Endo International PLC ENDP 7.00 7.12 0.60 6.52 7.36 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 47.50 47.84 3.40 44.44 6.89 %
Wayfair Inc W 145.00 145.25 9.50 135.75 6.81 %
Arena Pharmaceuticals, Inc. ARNA 44.00 44.07 2.87 41.20 6.80 %
Twilio Inc TWLO 122.00 122.15 7.90 114.25 6.78 %
Genuine Parts Company GPC 105.00 105.45 6.70 98.75 6.33 %
Perrigo Company PLC PRGO 48.50 48.85 3.20 45.65 6.24 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 47.50 47.68 2.95 44.73 6.19 %
Advanced Micro Devices, Inc. AMD 27.50 27.68 1.75 25.93 6.07 %
Lumber Liquidators Holdings Inc LL 12.00 12.22 0.90 11.32 6.01 %
Tenet Healthcare Corp THC 23.00 23.41 1.70 21.71 5.94 %
Universal Display Corporation OLED 167.50 168.83 10.50 158.33 5.79 %
PG&E Corporation PCG 21.00 21.01 1.15 19.86 5.74 %
SeaWorld Entertainment Inc SEAS 23.00 23.36 1.60 21.76 5.70 %
iRobot Corporation IRBT 128.00 128.82 7.70 121.12 5.68 %
AstraZeneca plc (ADR) AZN 38.50 38.80 2.35 36.45 5.62 %
Amarin Corporation plc (ADR) AMRN 18.00 18.05 0.98 17.07 5.43 %
Tesla Inc TSLA 272.50 273.26 14.50 258.76 5.31 %
IQIYI Inc IQ 23.00 23.19 1.34 21.85 5.26 %
EXACT Sciences Corporation EXAS 92.00 92.21 4.80 87.41 5.25 %
Under Armour Inc UAA 22.00 22.16 1.25 20.91 5.21 %
Tripadvisor Inc TRIP 51.50 51.72 2.70 49.02 5.06 %
LYFT Inc LYFT 58.00 58.32 3.10 55.22 5.04 %
Plug Power Inc PLUG 2.50 2.56 0.18 2.38 5.04 %
Twitter Inc TWTR 34.00 34.40 2.03 32.37 5.04 %
Align Technology, Inc. ALGN 280.00 281.49 14.70 266.79 4.95 %
Tableau Software Inc DATA 118.00 118.57 6.10 112.47 4.92 %
Whiting Petroleum Corp WLL 27.00 27.44 1.68 25.76 4.81 %
Blue Apron Holdings Inc APRN 1.00 1.00 0.05 0.95 4.71 %
Weatherford International plc WFT 0.50 0.59 0.11 0.48 4.71 %
Under Armour, Inc. UA 19.50 19.74 1.10 18.64 4.61 %
Western Digital Corp WDC 55.00 55.40 2.83 52.57 4.62 %
YPF SA (ADR) YPF 14.00 14.39 1.00 13.39 4.56 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 7.50 7.82 0.64 7.18 4.46 %
Stratasys Ltd SSYS 23.50 23.80 1.30 22.50 4.44 %
Riot Blockchain Inc RIOT 5.00 5.39 0.60 4.79 4.38 %
Tilray Inc TLRY 48.50 48.97 2.51 46.46 4.39 %
Shake Shack Inc SHAK 59.50 59.82 2.80 57.02 4.35 %
Square Inc SQ 70.50 70.71 3.15 67.56 4.35 %
Shopify Inc (US) SHOP 220.00 220.78 9.90 210.88 4.32 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 31.00 31.55 1.83 29.72 4.31 %
Seagate Technology PLC STX 50.00 50.49 2.51 47.98 4.21 %
Activision Blizzard, Inc. ATVI 45.00 45.30 2.10 43.20 4.17 %
MannKind Corporation MNKD 1.50 1.53 0.09 1.44 4.17 %
Noble Corporation PLC NE 2.50 2.81 0.41 2.40 4.17 %
Xilinx, Inc. XLNX 134.00 134.94 6.30 128.64 4.17 %
Dillard's, Inc. DDS 73.50 73.88 3.30 70.58 4.14 %
Arista Networks Inc ANET 322.50 323.48 13.70 309.78 4.11 %
Roku Inc ROKU 56.50 56.68 2.41 54.27 4.11 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 16.50 16.88 1.03 15.85 4.10 %
Chipotle Mexican Grill, Inc. CMG 697.50 699.88 29.40 670.48 4.03 %
United States Steel Corporation X 16.00 16.40 1.01 15.39 3.96 %
Cree, Inc. CREE 67.00 67.17 2.71 64.46 3.94 %
Cirrus Logic, Inc. CRUS 47.00 47.18 1.95 45.23 3.91 %
Spotify Technology SA SPOT 139.00 139.67 5.90 133.77 3.91 %
HUYA Inc - ADR HUYA 22.50 22.93 1.25 21.68 3.78 %
Monster Beverage Corp MNST 55.00 55.20 2.20 53.00 3.77 %
Cronos Group Inc. CRON 15.50 15.75 0.81 14.94 3.75 %
Zscaler Inc ZS 62.50 62.76 2.50 60.26 3.72 %
GlaxoSmithKline plc (ADR) GSK 39.00 39.86 2.25 37.61 3.70 %
NXP Semiconductors NV NXPI 100.00 100.56 4.10 96.46 3.67 %
Whirlpool Corporation WHR 139.00 139.07 5.00 134.07 3.68 %
Anthem Inc ANTM 237.50 239.60 10.50 229.10 3.67 %
First Solar, Inc. FSLR 59.50 59.82 2.38 57.44 3.59 %
Vipshop Holdings Ltd - ADR VIPS 7.50 7.94 0.70 7.24 3.59 %
Canopy Growth Corporation CGC 44.00 44.50 2.01 42.49 3.55 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 14.00 14.37 0.85 13.52 3.55 %
Wynn Resorts, Limited WYNN 142.00 142.47 5.35 137.12 3.56 %
Fitbit Inc FIT 5.00 5.38 0.55 4.83 3.52 %
APHRIA INC APHA 7.50 7.65 0.40 7.25 3.51 %
Devon Energy Corp DVN 33.50 33.58 1.20 32.38 3.46 %
FireEye Inc FEYE 15.00 15.41 0.91 14.50 3.47 %
Expedia Group Inc EXPE 124.00 124.57 4.70 119.87 3.45 %
ServiceNow Inc NOW 235.00 237.40 10.20 227.20 3.43 %
Fossil Group Inc FOSL 13.00 13.07 0.50 12.57 3.42 %
Herbalife Nutrition Ltd HLF 50.50 50.70 1.87 48.83 3.42 %
RH RH 107.00 107.39 3.90 103.49 3.39 %
Overstock.com Inc OSTK 14.50 14.98 0.95 14.03 3.35 %
Hasbro, Inc. HAS 88.50 88.74 3.10 85.64 3.34 %
Cleveland-Cliffs Inc CLF 9.00 9.36 0.65 8.71 3.33 %
Applied Optoelectronics Inc AAOI 12.50 12.61 0.51 12.10 3.31 %
Caesars Entertainment Corp CZR 9.50 9.56 0.36 9.20 3.26 %
Akamai Technologies, Inc. AKAM 75.00 75.38 2.74 72.64 3.25 %
Illumina, Inc. ILMN 317.50 319.01 11.50 307.51 3.25 %
Stamps.com Inc. STMP 79.00 79.42 2.90 76.52 3.24 %
Puma Biotechnology Inc PBYI 32.00 32.90 1.90 31.00 3.23 %
Chemours Co CC 39.00 39.29 1.50 37.79 3.20 %
W W Grainger Inc GWW 307.50 308.26 10.30 297.96 3.20 %
Flex Ltd FLEX 11.00 11.21 0.55 10.66 3.19 %
MGM Resorts International MGM 27.50 27.52 0.87 26.65 3.19 %
Nektar Therapeutics NKTR 31.50 31.68 1.15 30.53 3.18 %
Okta Inc OKTA 91.50 91.98 3.30 88.68 3.18 %
Intercept Pharmaceuticals Inc ICPT 87.00 87.43 3.10 84.33 3.17 %
Continental Resources, Inc. CLR 49.50 49.84 1.85 47.99 3.15 %
Hertz Global Holdings Inc HTZ 17.00 17.33 0.85 16.48 3.16 %
Fluor Corporation (NEW) FLR 41.00 41.05 1.30 39.75 3.14 %
Intuitive Surgical, Inc. ISRG 527.50 528.11 16.70 511.41 3.15 %
Weight Watchers International, Inc. WTW 19.00 19.07 0.65 18.42 3.15 %
HCA Healthcare Inc HCA 115.00 115.21 3.70 111.51 3.13 %
Direxion Daily Gold Miners Bear 3X Shares DUST 20.50 20.78 0.90 19.88 3.12 %
Facebook Inc FB 177.50 178.32 6.20 172.12 3.13 %
Baidu Inc (ADR) BIDU 170.00 171.03 6.15 164.88 3.11 %
Himax Technologies, Inc. (ADR) HIMX 3.00 3.21 0.30 2.91 3.09 %
Trade Desk Inc TTD 197.50 198.61 7.00 191.61 3.07 %
AmerisourceBergen Corp. ABC 72.00 72.47 2.60 69.87 3.05 %
Yandex NV YNDX 37.00 37.36 1.45 35.91 3.04 %
Editas Medicine Inc EDIT 25.50 25.81 1.05 24.76 2.99 %
Weibo Corp (ADR) WB 71.50 71.52 2.10 69.42 3.00 %
Direxion Small Cap Bull 3X Shares TNA 63.50 63.90 2.24 61.66 2.98 %
AMC Entertainment Holdings Inc AMC 16.00 16.04 0.50 15.54 2.96 %
GoPro Inc GPRO 6.00 6.38 0.55 5.83 2.92 %
American Airlines Group Inc AAL 34.00 34.36 1.32 33.04 2.91 %
Southwest Airlines Co LUV 52.00 52.19 1.65 50.54 2.89 %
Paypal Holdings Inc PYPL 107.00 107.39 3.40 103.99 2.89 %
Teck Resources Ltd (USA) TECK 24.50 24.83 1.02 23.81 2.90 %
Avon Products, Inc. AVP 2.50 2.63 0.20 2.43 2.88 %
Electronic Arts Inc. EA 93.00 93.14 2.75 90.39 2.89 %
Foot Locker, Inc. FL 61.50 61.83 2.05 59.78 2.88 %
Canada Goose Holdings inc. GOOS 52.50 52.68 1.65 51.03 2.88 %
Ionis Pharmaceuticals Inc IONS 72.00 72.99 3.00 69.99 2.87 %
New Age Beverages Corp NBEV 5.00 5.26 0.40 4.86 2.88 %
Edwards Lifesciences Corp EW 175.00 177.25 7.10 170.15 2.85 %
General Electric Company GE 9.00 9.35 0.60 8.75 2.86 %
Nio Inc - ADR NIO 4.50 4.79 0.41 4.38 2.86 %
Lam Research Corporation LRCX 192.50 194.80 7.60 187.20 2.83 %
Southwestern Energy Company SWN 4.00 4.15 0.26 3.89 2.83 %
Bausch Health Companies Inc BHC 23.00 23.14 0.77 22.37 2.82 %
Cigna Corp CI 148.00 149.00 5.05 143.95 2.81 %
Tractor Supply Company TSCO 103.00 103.09 2.90 100.19 2.80 %
Biogen Inc BIIB 225.00 226.40 7.50 218.90 2.79 %
Skyworks Solutions Inc SWKS 88.50 90.00 3.90 86.10 2.79 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 25.00 25.48 1.16 24.32 2.80 %
Boeing Co BA 380.00 380.14 10.40 369.74 2.77 %
Caterpillar Inc. CAT 143.00 143.37 4.20 139.17 2.75 %
QUALCOMM, Inc. QCOM 79.00 79.89 3.00 76.89 2.75 %
Harley-Davidson Inc HOG 40.50 40.89 1.47 39.42 2.74 %
ONEOK, Inc. OKE 69.00 69.16 2.00 67.16 2.74 %
Stanley Black & Decker, Inc. SWK 145.00 145.72 4.60 141.12 2.75 %
Weyerhaeuser Co WY 26.00 26.36 1.05 25.31 2.73 %
Marathon Oil Corporation MRO 17.50 17.62 0.58 17.04 2.70 %
Range Resources Corp. RRC 9.50 9.75 0.50 9.25 2.70 %
Signet Jewelers Ltd. SIG 22.50 22.71 0.80 21.91 2.69 %
Alcoa Corp AA 26.50 26.66 0.85 25.81 2.67 %
Humana Inc HUM 240.00 240.75 7.00 233.75 2.67 %
Micron Technology, Inc. MU 43.00 43.42 1.54 41.88 2.67 %
YY Inc (ADR) YY 87.50 87.72 2.50 85.22 2.68 %
F5 Networks, Inc. FFIV 162.50 163.40 5.10 158.30 2.65 %
Nutanix Inc NTNX 42.50 42.85 1.45 41.40 2.66 %
ProShares UltraPro QQQ TQQQ 63.00 63.97 2.60 61.37 2.66 %
Vertex Pharmaceuticals Incorporated VRTX 167.50 168.16 5.00 163.16 2.66 %
Apache Corporation APA 35.50 35.87 1.28 34.59 2.63 %
Citrix Systems, Inc. CTXS 100.00 100.13 2.70 97.43 2.64 %
Garmin Ltd. GRMN 86.00 86.47 2.67 83.80 2.63 %
Halliburton Company HAL 31.00 31.14 0.93 30.21 2.62 %
Canadian Solar Inc. CSIQ 19.00 19.02 0.50 18.52 2.59 %
SAGE Therapeutics Inc SAGE 165.00 165.12 4.30 160.82 2.60 %
Boston Scientific Corporation BSX 35.00 35.12 1.00 34.12 2.58 %
Splunk Inc SPLK 128.00 128.07 3.30 124.77 2.59 %
HollyFrontier Corp HFC 47.00 47.33 1.50 45.83 2.55 %
Take-Two Interactive Software Inc TTWO 90.50 90.74 2.50 88.24 2.56 %
Regeneron Pharmaceuticals Inc REGN 332.50 333.33 9.10 324.23 2.55 %
Amazon.com, Inc. AMZN 1,860.00 1,861.40 47.30 1,814.10 2.53 %
Abercrombie & Fitch Co. ANF 28.00 28.14 0.83 27.31 2.53 %
Charter Communications Inc CHTR 357.50 359.36 10.70 348.66 2.54 %
Cyberark Software Ltd CYBR 117.00 117.73 3.60 114.13 2.51 %
Hess Corp. HES 65.50 65.88 1.99 63.89 2.52 %
Lululemon Athletica inc. LULU 172.50 173.29 5.00 168.29 2.50 %
CF Industries Holdings, Inc. CF 45.00 45.19 1.28 43.91 2.48 %
D. R. Horton Inc DHI 46.00 46.42 1.53 44.89 2.47 %
AbbVie Inc ABBV 77.50 77.57 1.92 75.65 2.45 %
eBay Inc EBAY 35.50 35.98 1.33 34.65 2.45 %
Direxion Energy Bull 3X Shares ERX 23.50 23.64 0.70 22.94 2.44 %
Gulfport Energy Corporation GPOR 6.50 6.70 0.35 6.35 2.44 %
Goodyear Tire & Rubber Co GT 20.50 20.51 0.50 20.01 2.45 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 15.50 15.63 0.50 15.13 2.45 %
Sony Corp (ADR) SNE 47.50 47.87 1.50 46.37 2.45 %
Tata Motors Limited (ADR) TTM 17.00 17.09 0.50 16.59 2.44 %
CVS Health Corp CVS 52.50 52.63 1.37 51.26 2.42 %
Freeport-McMoRan Inc FCX 13.50 14.00 0.82 13.18 2.43 %
SPDR S&P Biotech (ETF) XBI 84.50 84.61 2.12 82.49 2.44 %
Gilead Sciences, Inc. GILD 62.50 62.95 1.93 61.02 2.43 %
Molson Coors Brewing Co TAP 61.00 61.41 1.85 59.56 2.42 %
Yelp Inc YELP 36.00 36.02 0.87 35.15 2.42 %
Apple Inc. AAPL 202.50 203.86 6.10 197.76 2.40 %
Corning Incorporated GLW 34.50 34.84 1.15 33.69 2.40 %
EOG Resources Inc EOG 103.00 103.85 3.25 100.60 2.39 %
Lumentum Holdings Inc LITE 60.00 60.75 2.15 58.60 2.39 %
Olin Corporation OLN 24.00 24.34 0.90 23.44 2.39 %
Royal Caribbean Cruises Ltd RCL 120.00 121.00 3.80 117.20 2.39 %
Juniper Networks, Inc. JNPR 27.50 28.00 1.13 26.87 2.34 %
NVIDIA Corporation NVDA 185.00 186.30 5.55 180.75 2.35 %
Synaptics, Incorporated SYNA 38.00 38.13 1.00 37.13 2.34 %
Allergan plc AGN 140.00 140.31 3.50 136.81 2.33 %
Workday Inc WDAY 187.50 187.81 4.60 183.21 2.34 %
Crispr Therapeutics AG CRSP 36.00 36.23 1.05 35.18 2.33 %
Pioneer Natural Resources PXD 175.00 175.03 4.00 171.03 2.32 %
Capital One Financial Corp. COF 88.00 88.10 2.08 86.02 2.30 %
Zoetis Inc ZTS 99.00 99.02 2.25 96.77 2.30 %
Cabot Oil & Gas Corporation COG 26.00 26.12 0.70 25.42 2.28 %
Atlassian Corporation PLC TEAM 101.00 101.94 3.20 98.74 2.29 %
Texas Instruments Incorporated TXN 115.00 115.49 3.05 112.44 2.28 %
Ambarella Inc AMBA 48.50 48.63 1.20 47.43 2.26 %
Alphabet Inc GOOGL 1,240.00 1,241.70 29.00 1,212.70 2.25 %
Cummins Inc. CMI 167.50 167.83 4.00 163.83 2.24 %
Altria Group Inc MO 54.00 54.37 1.55 52.82 2.23 %
Valero Energy Corporation VLO 88.00 88.05 1.98 86.07 2.24 %
First Majestic Silver Corp. AG 6.00 6.07 0.20 5.87 2.21 %
Anadarko Petroleum Corporation APC 64.00 64.18 1.57 62.61 2.22 %
Marvell Technology Group Ltd. MRVL 24.50 24.84 0.87 23.97 2.21 %
Ultra DJ-AIG Crude Oil ProShares UCO 24.00 24.40 0.92 23.48 2.21 %
Zillow Group, Inc. Class C Z 36.00 36.32 1.10 35.22 2.21 %
Google Inc. GOOG 1,235.00 1,236.81 28.40 1,208.41 2.20 %
Eli Lilly And Co LLY 115.00 115.22 2.69 112.53 2.19 %
Childrens Place Inc PLCE 111.00 111.81 3.20 108.61 2.20 %
Netflix, Inc. NFLX 360.00 360.35 8.05 352.30 2.19 %
Intel Corporation INTC 58.00 58.51 1.74 56.77 2.17 %
ArcelorMittal SA (ADR) MT 23.50 23.70 0.70 23.00 2.17 %
Intuit Inc. INTU 257.50 257.76 5.70 252.06 2.16 %
LyondellBasell Industries NV LYB 91.50 91.77 2.20 89.57 2.15 %
Merck & Co., Inc. MRK 73.00 73.19 1.73 71.46 2.16 %
Mylan NV MYL 26.50 26.85 0.91 25.94 2.16 %
Dropbox Inc DBX 21.00 21.26 0.70 20.56 2.14 %
Starbucks Corporation SBUX 76.00 76.07 1.66 74.41 2.14 %
Skechers USA Inc SKX 31.50 31.59 0.75 30.84 2.12 %
Navistar International Corp NAV 34.50 34.74 0.95 33.79 2.10 %
United Rentals, Inc. URI 136.00 136.09 2.90 133.19 2.11 %
Arconic Inc ARNC 20.00 20.04 0.45 19.59 2.09 %
Market Vectors Oil Services ETF OIH 18.00 18.01 0.38 17.63 2.10 %
L Brands Inc LB 25.50 25.68 0.70 24.98 2.08 %
Macy's Inc M 25.00 25.08 0.59 24.49 2.08 %
McKesson Corporation MCK 114.00 114.12 2.45 111.67 2.09 %
UnitedHealth Group Inc UNH 220.00 221.77 6.25 215.52 2.08 %
AFLAC Incorporated AFL 48.50 48.83 1.31 47.52 2.06 %
Capri Holdings Ltd CPRI 49.00 49.21 1.20 48.01 2.06 %
Cognizant Technology Solutions Corp CTSH 71.00 71.37 1.80 69.57 2.06 %
Equifax Inc. EFX 125.00 125.78 3.30 122.48 2.06 %
Nabors Industries Ltd. NBR 3.50 3.80 0.37 3.43 2.04 %
Sprint Corp S 5.50 5.79 0.40 5.39 2.04 %
Yum! Brands, Inc. YUM 103.00 103.32 2.37 100.95 2.03 %
Amgen, Inc. AMGN 175.00 177.46 5.90 171.56 2.01 %
Palo Alto Networks Inc PANW 235.00 235.48 5.10 230.38 2.01 %
Cloudera Inc CLDR 10.50 10.79 0.50 10.29 1.99 %
Five Below Inc FIVE 141.00 141.65 3.40 138.25 1.99 %
International Paper Co IP 44.00 44.43 1.29 43.14 1.99 %
JD.Com Inc(ADR) JD 29.50 29.99 1.06 28.93 1.97 %
PulteGroup, Inc. PHM 30.00 30.41 0.99 29.42 1.97 %
ProShares UltraShort DJUBS Crude Oil SCO 14.50 14.77 0.55 14.22 1.97 %
United Parcel Service, Inc. UPS 114.00 114.15 2.36 111.79 1.98 %
Schlumberger Limited. SLB 45.50 45.57 0.94 44.63 1.95 %
Microsoft Corporation MSFT 123.00 123.37 2.71 120.66 1.94 %
Northrop Grumman Corporation NOC 280.00 281.15 6.50 274.65 1.95 %
Trinity Industries Inc TRN 23.00 23.66 1.10 22.56 1.95 %
Baxter International Inc BAX 74.00 74.35 1.75 72.60 1.93 %
Market Vectors Junior Gold Miners ETF GDXJ 29.50 29.58 0.64 28.94 1.94 %
Dave & Buster's Entertainment Inc PLAY 51.00 51.48 1.45 50.03 1.94 %
Sherwin-Williams Co SHW 450.00 452.46 11.00 441.46 1.93 %
Discover Financial Services DFS 77.00 77.15 1.60 75.55 1.92 %
DISH Network Corp DISH 34.50 34.90 1.05 33.85 1.92 %
Transocean LTD RIG 8.50 8.84 0.50 8.34 1.92 %
VMware, Inc. VMW 187.50 188.17 4.20 183.97 1.92 %
TD Ameritrade Holding Corp. AMTD 53.50 53.55 1.05 52.50 1.90 %
Apollo Global Management LLC APO 31.50 31.61 0.70 30.91 1.91 %
Bristol-Myers Squibb Co BMY 45.00 45.52 1.36 44.16 1.90 %
Direxion Daily Financial Bull 3X Shares FAS 69.00 69.10 1.39 67.71 1.91 %
Mondelez International Inc MDLZ 50.00 50.09 1.01 49.08 1.87 %
NetEase Inc (ADR) NTES 265.00 265.80 5.70 260.10 1.88 %
Pfizer Inc. PFE 39.00 39.38 1.10 38.28 1.88 %
Papa John's Int'l, Inc. PZZA 49.00 49.30 1.20 48.10 1.87 %
AURORA CANNABIS INC. ACB 8.50 8.99 0.65 8.34 1.86 %
Bed Bath & Beyond Inc. BBBY 17.00 17.42 0.73 16.69 1.86 %
CBS Corporation CBS 52.00 52.39 1.34 51.05 1.86 %
Sirius XM Holdings Inc SIRI 6.00 6.04 0.15 5.89 1.87 %
Urban Outfitters, Inc. URBN 30.50 30.94 1.00 29.94 1.87 %
iShares MSCI Brazil Index (ETF) EWZ 40.00 40.48 1.21 39.27 1.86 %
T-Mobile Us Inc TMUS 73.50 73.76 1.60 72.16 1.86 %
AT&T Inc. T 32.00 32.04 0.62 31.42 1.85 %
General Motors Company GM 40.00 40.30 1.02 39.28 1.83 %
iShares NASDAQ Biotechnology Index (ETF) IBB 104.00 104.58 2.45 102.13 1.83 %
Kraft Heinz Co KHC 32.50 32.97 1.05 31.92 1.83 %
Phillips 66 PSX 95.00 95.44 2.15 93.29 1.83 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 31.50 31.81 0.88 30.93 1.84 %
E*TRADE Financial Corp ETFC 51.00 51.14 1.04 50.10 1.80 %
Mastercard Inc MA 240.00 241.00 5.25 235.75 1.80 %
salesforce.com, inc. CRM 155.00 156.00 3.70 152.30 1.77 %
Ctrip.Com International Ltd (ADR) CTRP 44.00 44.43 1.20 43.23 1.78 %
Tapestry Inc TPR 32.50 32.53 0.60 31.93 1.79 %
Las Vegas Sands Corp. LVS 68.00 68.14 1.31 66.83 1.75 %
Procter & Gamble Co PG 106.00 106.05 1.88 104.17 1.76 %
Viacom, Inc. VIAB 30.00 30.18 0.70 29.48 1.76 %
Ciena Corporation CIEN 38.00 38.18 0.83 37.35 1.74 %
Marathon Petroleum Corp MPC 59.50 59.82 1.34 58.48 1.74 %
Ralph Lauren Corp RL 131.00 131.11 2.35 128.76 1.74 %
Market Vectors Semiconductor ETF SMH 117.50 117.74 2.26 115.48 1.75 %
United Technologies Corporation UTX 137.00 137.02 2.37 134.65 1.75 %
Dow Inc DOW 57.50 57.77 1.25 56.52 1.73 %
Hershey Co HSY 116.00 116.99 2.96 114.03 1.73 %
Kohl's Corporation KSS 70.00 70.37 1.55 68.82 1.71 %
United Continental Holdings Inc UAL 88.00 88.27 1.76 86.51 1.72 %
Applied Materials, Inc. AMAT 43.00 43.95 1.66 42.29 1.68 %
Cboe Global Markets Inc CBOE 101.00 101.17 1.85 99.33 1.69 %
NetApp Inc. NTAP 77.50 77.69 1.48 76.21 1.69 %
Nucor Corporation NUE 57.00 57.50 1.44 56.06 1.68 %
DowDuPont Inc DWDP 38.50 39.00 1.13 37.87 1.66 %
Visa Inc V 160.00 160.16 2.79 157.37 1.67 %
Illinois Tool Works Inc. ITW 157.50 158.33 3.40 154.93 1.66 %
NRG Energy Inc NRG 40.50 40.99 1.15 39.84 1.66 %
Broadcom Inc AVGO 317.50 318.60 6.20 312.40 1.63 %
Colgate-Palmolive Company CL 69.00 69.34 1.45 67.89 1.63 %
Nordstrom, Inc. JWN 43.50 43.86 1.06 42.80 1.64 %
Lockheed Martin Corporation LMT 312.50 314.31 6.80 307.51 1.62 %
Centurylink Inc CTL 12.00 12.13 0.32 11.81 1.61 %
Mosaic Co MOS 27.00 27.07 0.50 26.57 1.62 %
Norfolk Southern Corp. NSC 197.50 198.66 4.30 194.36 1.62 %
Toll Brothers Inc TOL 39.00 39.23 0.85 38.38 1.62 %
Bank of America Corp BAC 30.00 30.01 0.48 29.53 1.59 %
3M Co MMM 217.50 218.88 4.80 214.08 1.60 %
Plains All American Pipeline, L.P. PAA 23.50 23.98 0.85 23.13 1.60 %
FedEx Corporation FDX 197.50 198.16 3.75 194.41 1.59 %
Ulta Beauty Inc ULTA 350.00 350.90 6.40 344.50 1.60 %
Cheniere Energy, Inc. LNG 64.50 64.96 1.46 63.50 1.57 %
Verizon Communications Inc. VZ 58.00 58.04 0.94 57.10 1.58 %
Automatic Data Processing ADP 160.00 162.45 4.90 157.55 1.56 %
American Tower Corp AMT 192.50 192.94 3.40 189.54 1.56 %
General Dynamics Corporation GD 175.00 176.82 4.50 172.32 1.56 %
Autodesk, Inc. ADSK 167.50 169.17 4.20 164.97 1.53 %
Eaton Corporation PLC ETN 85.00 85.21 1.50 83.71 1.54 %
ConocoPhillips COP 65.00 65.91 1.89 64.02 1.53 %
AutoZone, Inc. AZO 1,045.00 1,045.02 15.50 1,029.52 1.50 %
Best Buy Co Inc BBY 73.50 73.65 1.24 72.41 1.51 %
Philip Morris International Inc. PM 84.50 84.51 1.27 83.24 1.51 %
Comcast Corporation CMCSA 42.00 42.43 1.05 41.38 1.50 %
Ford Motor Company F 9.50 9.56 0.20 9.36 1.50 %
Charles Schwab Corp SCHW 45.50 45.58 0.75 44.83 1.49 %
Marriott International Inc MAR 134.00 134.39 2.35 132.04 1.48 %
Metlife Inc MET 45.00 45.31 0.97 44.34 1.49 %
T. Rowe Price Group Inc TROW 105.00 105.85 2.40 103.45 1.50 %
Alibaba Group Holding Ltd BABA 185.00 186.95 4.65 182.30 1.48 %
Vale SA (ADR) VALE 13.00 13.32 0.51 12.81 1.48 %
Burlington Stores Inc BURL 162.50 163.96 3.80 160.16 1.46 %
Citigroup Inc C 69.50 69.68 1.18 68.50 1.46 %
Dicks Sporting Goods Inc DKS 38.00 38.85 1.40 37.45 1.47 %
KKR & Co Inc KKR 23.50 23.76 0.60 23.16 1.47 %
Kimberly Clark Corp KMB 123.00 123.57 2.35 121.22 1.47 %
Cardinal Health Inc CAH 45.50 46.00 1.15 44.85 1.45 %
Carnival Corp CCL 53.50 53.64 0.90 52.74 1.44 %
Hartford Financial Services Group Inc HIG 50.50 50.94 1.16 49.78 1.45 %
SPDR KBW Regional Banking (ETF) KRE 54.00 54.27 1.04 53.23 1.45 %
Tiffany & Co. TIF 107.00 107.14 1.67 105.47 1.45 %
Adobe Inc ADBE 270.00 270.65 4.45 266.20 1.43 %
Delta Air Lines, Inc. DAL 58.00 58.16 0.98 57.18 1.43 %
iShares MSCI South Korea Index Fund(ETF) EWY 63.00 63.30 1.19 62.11 1.43 %
GameStop Corp. GME 8.50 8.78 0.40 8.38 1.43 %
VF Corp VFC 95.00 95.55 1.90 93.65 1.44 %
ProShares Short VIX Short-Term Futures ETF SVXY 55.50 55.95 1.23 54.72 1.43 %
Vodafone Group Plc (ADR) VOD 18.50 18.51 0.27 18.24 1.43 %
Booking Holdings Inc BKNG 1,842.50 1,844.31 27.50 1,816.81 1.41 %
Kansas City Southern KSU 125.00 125.03 1.75 123.28 1.40 %
ProShares VIX Mid-Term Futures ETF VIXM 21.00 21.11 0.40 20.71 1.40 %
Abbott Laboratories ABT 73.50 73.90 1.40 72.50 1.38 %
PNC Financial Services Group Inc PNC 133.00 133.19 2.00 131.19 1.38 %
Mcdonald's Corp MCD 192.50 194.95 5.05 189.90 1.37 %
ProShares Ultra S&P500 (ETF) SSO 123.50 123.69 1.87 121.82 1.38 %
Exxon Mobil Corporation XOM 81.00 81.16 1.26 79.90 1.38 %
American International Group Inc AIG 46.00 46.04 0.66 45.38 1.37 %
BlackBerry Ltd BB 9.00 9.21 0.33 8.88 1.35 %
Fortive Corp FTV 88.00 88.49 1.67 86.82 1.36 %
Goldman Sachs Group Inc GS 205.00 205.91 3.65 202.26 1.35 %
Nutrien Ltd. NTR 54.00 54.03 0.75 53.28 1.35 %
Suncor Energy Inc. (USA) SU 33.00 33.19 0.63 32.56 1.35 %
Jabil Inc JBL 31.00 31.14 0.55 30.59 1.34 %
Walgreens Boots Alliance Inc WBA 54.50 54.62 0.84 53.78 1.34 %
Barrick Gold Corp (USA) GOLD 13.00 13.22 0.39 12.83 1.33 %
CarMax, Inc KMX 76.50 77.00 1.50 75.50 1.32 %
Wells Fargo & Co WFC 47.50 47.59 0.71 46.88 1.32 %
Clorox Co CLX 152.50 153.49 2.95 150.54 1.30 %
Target Corporation TGT 83.00 83.25 1.32 81.93 1.31 %
Gap Inc GPS 25.50 25.96 0.79 25.18 1.29 %
Nike Inc NKE 89.00 89.20 1.33 87.87 1.29 %
Deere & Company DE 167.50 169.04 3.65 165.39 1.28 %
Kroger Co KR 25.50 25.78 0.60 25.18 1.27 %
Raytheon Company RTN 180.00 182.50 4.75 177.75 1.27 %
Constellation Brands, Inc. STZ 197.50 198.82 3.80 195.02 1.27 %
Ecolab Inc. ECL 182.50 183.20 2.95 180.25 1.25 %
Consolidated Edison, Inc. ED 83.50 83.57 1.10 82.47 1.25 %
Medtronic PLC MDT 84.00 84.22 1.26 82.96 1.25 %
ProShares Trust UPRO 52.50 53.00 1.15 51.85 1.25 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.00 9.37 0.48 8.89 1.24 %
Analog Devices, Inc. ADI 114.00 114.82 2.20 112.62 1.23 %
Chevron Corporation CVX 119.00 119.87 2.31 117.56 1.22 %
Fox Corp FOXA 38.00 38.44 0.90 37.54 1.23 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 30.00 30.42 0.78 29.64 1.21 %
CME Group Inc CME 175.00 176.30 3.40 172.90 1.21 %
SPDR S&P Metals and Mining (ETF) XME 29.00 29.30 0.65 28.65 1.22 %
Campbell Soup Company CPB 39.00 39.39 0.85 38.54 1.19 %
Dollar Tree, Inc. DLTR 108.00 108.67 1.95 106.72 1.20 %
iShares MSCI India ETF INDA 35.50 35.78 0.70 35.08 1.20 %
KeyCorp KEY 16.50 16.80 0.49 16.31 1.20 %
S&P Global Inc SPGI 215.00 217.24 4.80 212.44 1.21 %
HSBC Holdings plc (ADR) HSBC 43.00 43.25 0.75 42.50 1.18 %
iShares Russell 2000 Index (ETF) IWM 155.50 155.67 1.99 153.68 1.18 %
Tyson Foods, Inc. TSN 73.00 73.49 1.35 72.14 1.19 %
BP plc (ADR) BP 44.00 44.39 0.90 43.49 1.17 %
Walt Disney Co DIS 132.00 132.44 1.96 130.48 1.16 %
American Eagle Outfitters AEO 22.00 22.45 0.70 21.75 1.15 %
Energy Select Sector SPDR (ETF) XLE 67.00 67.19 0.95 66.24 1.15 %
BlackRock, Inc. BLK 465.00 465.69 5.90 459.79 1.13 %
Anheuser Busch Inbev NV (ADR) BUD 89.50 89.96 1.45 88.51 1.12 %
JPMorgan Chase & Co. JPM 113.00 113.45 1.71 111.74 1.13 %
Livevol Forward Russell 2000 Index RUT 1,560.00 1,564.16 21.60 1,542.56 1.13 %
UltraShort Lehman 20+ Trsy ProShares TBT 34.00 34.06 0.44 33.62 1.13 %
U.S. Bancorp USB 51.00 51.22 0.79 50.43 1.13 %
SPDR S&P Homebuilders (ETF) XHB 41.00 41.08 0.54 40.54 1.13 %
Archer Daniels Midland Co ADM 42.00 42.77 1.23 41.54 1.11 %
Cal-Maine Foods Inc CALM 41.00 41.10 0.55 40.55 1.11 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 45.50 45.70 0.70 45.00 1.11 %
VanEck Vectors Gold Miners ETF GDX 21.00 21.34 0.57 20.77 1.11 %
Dollar General Corp. DG 123.00 123.57 1.90 121.67 1.09 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 47.00 47.12 0.63 46.49 1.10 %
Hewlett Packard Enterprise Co HPE 16.50 16.66 0.34 16.32 1.10 %
iShares Dow Jones US Home Const. (ETF) ITB 38.00 38.29 0.70 37.59 1.09 %
Johnson & Johnson JNJ 137.00 137.55 2.04 135.51 1.10 %
ProShares UltraShort S&P500 (ETF) SDS 31.50 31.72 0.56 31.16 1.09 %
American Outdoor Brands Corp AOBC 9.50 9.75 0.35 9.40 1.06 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 187.00 187.38 2.35 185.03 1.06 %
The Coca-Cola Co KO 47.00 47.49 0.98 46.51 1.05 %
Symantec Corporation SYMC 24.00 24.39 0.64 23.75 1.05 %
CSX Corporation CSX 78.50 78.98 1.29 77.69 1.04 %
Dover Corp DOV 97.50 97.75 1.25 96.50 1.04 %
Hecla Mining Company HL 2.00 2.15 0.17 1.98 1.01 %
Lowe's Companies, Inc. LOW 113.00 113.77 1.91 111.86 1.02 %
iShares US Real Estate ETF IYR 85.50 85.68 1.03 84.65 1.00 %
PPG Industries, Inc. PPG 119.00 119.86 2.05 117.81 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.