Out of the Money Covered Calls for 05/03/2019 - 13 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
GrubHub Inc GRUB 64.50 64.08 8.30 14.88 % 15.63 %
Cigna Corp CI 149.00 149.00 17.60 13.39 % 13.39 %
Immunomedics, Inc. IMMU 17.00 17.00 1.90 12.58 % 12.58 %
Stitch Fix Inc SFIX 24.50 24.40 2.60 11.93 % 12.39 %
Mattel Inc MAT 12.50 12.49 1.30 11.62 % 11.71 %
Becton Dickinson and Co BDX 230.00 227.91 21.80 10.58 % 11.59 %
Crispr Therapeutics AG CRSP 36.50 36.23 3.30 10.02 % 10.84 %
ACADIA Pharmaceuticals Inc. ACAD 24.00 23.59 2.05 9.52 % 11.42 %
Puma Biotechnology Inc PBYI 33.00 32.90 2.85 9.48 % 9.82 %
Arena Pharmaceuticals, Inc. ARNA 44.50 44.07 3.80 9.44 % 10.50 %
ProShares VIX Short-Term Futures ETF VIXY 21.00 20.96 1.70 8.83 % 9.03 %
Riot Blockchain Inc RIOT 5.50 5.39 0.42 8.45 % 10.66 %
Tableau Software Inc DATA 119.00 118.57 8.60 7.82 % 8.21 %
HollyFrontier Corp HFC 47.50 47.33 3.30 7.49 % 7.88 %
Snap Inc SNAP 12.00 11.67 0.80 7.36 % 10.40 %
Tandem Diabetes Care Inc TNDM 55.00 54.41 3.60 7.09 % 8.25 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 22.50 22.05 1.45 7.04 % 9.22 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 48.00 47.84 3.10 6.93 % 7.29 %
Yeti Holdings Inc YETI 33.00 32.53 2.10 6.90 % 8.45 %
Tenet Healthcare Corp THC 23.50 23.41 1.50 6.85 % 7.26 %
Rite Aid Corporation RAD 0.50 0.48 0.03 6.64 % 10.62 %
Wayfair Inc W 146.00 145.25 8.80 6.45 % 7.00 %
iRobot Corporation IRBT 129.00 128.82 7.70 6.36 % 6.51 %
Twilio Inc TWLO 123.00 122.15 7.30 6.36 % 7.10 %
Perrigo Company PLC PRGO 49.00 48.85 2.85 6.20 % 6.52 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 48.00 47.68 2.75 6.12 % 6.83 %
Universal Display Corporation OLED 170.00 168.83 9.70 6.10 % 6.83 %
Weight Watchers International, Inc. WTW 19.50 19.07 1.05 5.83 % 8.21 %
Advanced Micro Devices, Inc. AMD 28.00 27.68 1.52 5.81 % 7.05 %
Genuine Parts Company GPC 106.00 105.45 5.70 5.71 % 6.27 %
Akorn, Inc. AKRX 3.00 2.78 0.15 5.70 % 14.07 %
Whiting Petroleum Corp WLL 27.50 27.44 1.43 5.50 % 5.73 %
Twitter Inc TWTR 34.50 34.40 1.78 5.46 % 5.76 %
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 8.00 7.82 0.40 5.39 % 7.82 %
Fitbit Inc FIT 5.50 5.38 0.27 5.28 % 7.63 %
LYFT Inc LYFT 58.50 58.32 2.90 5.23 % 5.57 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 32.00 31.55 1.57 5.24 % 6.74 %
Lumber Liquidators Holdings Inc LL 12.50 12.22 0.60 5.16 % 7.57 %
EXACT Sciences Corporation EXAS 92.50 92.21 4.50 5.13 % 5.46 %
IQIYI Inc IQ 23.50 23.19 1.13 5.12 % 6.53 %
Tesla Inc TSLA 275.00 273.26 13.30 5.12 % 5.79 %
Zillow Group, Inc. Class C Z 36.50 36.32 1.75 5.06 % 5.58 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 17.00 16.88 0.80 4.98 % 5.72 %
Align Technology, Inc. ALGN 282.50 281.49 13.30 4.96 % 5.34 %
Overstock.com Inc OSTK 15.00 14.98 0.70 4.90 % 5.04 %
Under Armour Inc UAA 22.50 22.16 1.02 4.82 % 6.43 %
FireEye Inc FEYE 15.50 15.41 0.70 4.76 % 5.39 %
Tilray Inc TLRY 49.00 48.97 2.22 4.75 % 4.81 %
United States Steel Corporation X 16.50 16.40 0.74 4.73 % 5.36 %
AK Steel Holding Corporation AKS 2.50 2.45 0.11 4.70 % 6.84 %
Nabors Industries Ltd. NBR 4.00 3.80 0.17 4.68 % 10.19 %
Seagate Technology PLC STX 50.50 50.49 2.26 4.69 % 4.71 %
Garmin Ltd. GRMN 86.50 86.47 3.85 4.66 % 4.70 %
Stratasys Ltd SSYS 24.00 23.80 1.05 4.62 % 5.49 %
HUYA Inc - ADR HUYA 23.00 22.93 1.00 4.56 % 4.88 %
Cronos Group Inc. CRON 16.00 15.75 0.68 4.51 % 6.17 %
Under Armour, Inc. UA 20.00 19.74 0.85 4.50 % 5.88 %
Shake Shack Inc SHAK 60.00 59.82 2.55 4.45 % 4.77 %
Xilinx, Inc. XLNX 135.00 134.94 5.75 4.45 % 4.50 %
Activision Blizzard, Inc. ATVI 45.50 45.30 1.92 4.43 % 4.89 %
GoPro Inc GPRO 6.50 6.38 0.27 4.42 % 6.38 %
Phillips 66 PSX 95.50 95.44 4.00 4.37 % 4.44 %
Nio Inc - ADR NIO 5.00 4.79 0.20 4.36 % 9.05 %
Western Digital Corp WDC 56.00 55.40 2.31 4.35 % 5.48 %
Square Inc SQ 71.00 70.71 2.94 4.34 % 4.77 %
Direxion Daily Gold Miners Bear 3X Shares DUST 21.00 20.78 0.85 4.26 % 5.37 %
Dillard's, Inc. DDS 74.00 73.88 3.00 4.23 % 4.40 %
Arista Networks Inc ANET 325.00 323.48 13.00 4.19 % 4.68 %
Chipotle Mexican Grill, Inc. CMG 700.00 699.88 28.10 4.18 % 4.20 %
Shopify Inc (US) SHOP 222.50 220.78 8.80 4.15 % 4.96 %
Sprint Corp S 6.00 5.79 0.23 4.14 % 7.91 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 14.50 14.37 0.57 4.13 % 5.07 %
Canopy Growth Corporation CGC 44.50 44.50 1.76 4.12 % 4.12 %
Sarepta Therapeutics Inc SRPT 117.00 116.66 4.60 4.10 % 4.41 %
Freeport-McMoRan Inc FCX 14.00 14.00 0.55 4.09 % 4.09 %
AURORA CANNABIS INC. ACB 9.00 8.99 0.35 4.05 % 4.11 %
Spotify Technology SA SPOT 140.00 139.67 5.40 4.02 % 4.27 %
Mallinckrodt PLC MNK 18.50 18.23 0.70 3.99 % 5.53 %
Roku Inc ROKU 57.00 56.68 2.17 3.98 % 4.57 %
New Age Beverages Corp NBEV 5.50 5.26 0.20 3.95 % 8.70 %
Hertz Global Holdings Inc HTZ 17.50 17.33 0.65 3.90 % 4.92 %
Cleveland-Cliffs Inc CLF 9.50 9.36 0.35 3.88 % 5.44 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXXB 25.50 25.48 0.95 3.87 % 3.95 %
Hasbro, Inc. HAS 89.00 88.74 3.30 3.86 % 4.17 %
ServiceNow Inc NOW 237.50 237.40 8.80 3.85 % 3.89 %
Zynga Inc ZNGA 5.50 5.43 0.20 3.82 % 5.16 %
Skyworks Solutions Inc SWKS 90.00 90.00 3.30 3.81 % 3.81 %
Cree, Inc. CREE 67.50 67.17 2.45 3.79 % 4.30 %
NXP Semiconductors NV NXPI 101.00 100.56 3.65 3.77 % 4.22 %
Anthem Inc ANTM 240.00 239.60 8.65 3.75 % 3.92 %
Cirrus Logic, Inc. CRUS 47.50 47.18 1.70 3.74 % 4.44 %
First Solar, Inc. FSLR 60.00 59.82 2.15 3.73 % 4.04 %
Zscaler Inc ZS 63.00 62.76 2.25 3.72 % 4.12 %
Akamai Technologies, Inc. AKAM 75.50 75.38 2.67 3.67 % 3.84 %
Expedia Group Inc EXPE 125.00 124.57 4.30 3.58 % 3.93 %
Chesapeake Energy Corporation CHK 3.00 2.92 0.10 3.55 % 6.38 %
General Electric Company GE 9.50 9.35 0.32 3.54 % 5.20 %
Intercept Pharmaceuticals Inc ICPT 87.50 87.43 3.00 3.55 % 3.64 %
Wynn Resorts, Limited WYNN 143.00 142.47 4.85 3.52 % 3.91 %
Amarin Corporation plc (ADR) AMRN 18.50 18.05 0.61 3.50 % 6.06 %
PG&E Corporation PCG 22.00 21.01 0.70 3.45 % 8.32 %
Whirlpool Corporation WHR 140.00 139.07 4.60 3.42 % 4.11 %
APHRIA INC APHA 8.00 7.65 0.25 3.38 % 8.17 %
Edwards Lifesciences Corp EW 177.50 177.25 5.80 3.38 % 3.53 %
Alexion Pharmaceuticals, Inc. ALXN 127.00 126.01 4.10 3.36 % 4.18 %
Monster Beverage Corp MNST 55.50 55.20 1.80 3.37 % 3.93 %
Okta Inc OKTA 92.00 91.98 3.00 3.37 % 3.39 %
QUALCOMM, Inc. QCOM 80.00 79.89 2.60 3.36 % 3.51 %
Illumina, Inc. ILMN 320.00 319.01 10.30 3.34 % 3.66 %
Continental Resources, Inc. CLR 50.00 49.84 1.60 3.32 % 3.65 %
Flex Ltd FLEX 11.50 11.21 0.36 3.32 % 5.99 %
Chemours Co CC 39.50 39.29 1.25 3.29 % 3.84 %
Vipshop Holdings Ltd - ADR VIPS 8.00 7.94 0.25 3.25 % 4.03 %
Editas Medicine Inc EDIT 26.00 25.81 0.80 3.20 % 3.96 %
Herbalife Nutrition Ltd HLF 51.00 50.70 1.57 3.20 % 3.81 %
Infinera Corp. INFN 5.00 4.84 0.15 3.20 % 6.61 %
Teck Resources Ltd (USA) TECK 25.00 24.83 0.77 3.20 % 3.91 %
American Airlines Group Inc AAL 34.50 34.36 1.06 3.18 % 3.60 %
Intuitive Surgical, Inc. ISRG 530.00 528.11 16.30 3.18 % 3.55 %
ProShares UltraPro QQQ TQQQ 64.00 63.97 1.97 3.18 % 3.23 %
Yandex NV YNDX 37.50 37.36 1.15 3.18 % 3.56 %
Community Health Systems CYH 3.50 3.26 0.10 3.16 % 10.76 %
eBay Inc EBAY 36.00 35.98 1.10 3.15 % 3.21 %
Juniper Networks, Inc. JNPR 28.00 28.00 0.85 3.13 % 3.13 %
Direxion Small Cap Bull 3X Shares TNA 64.00 63.90 1.93 3.11 % 3.28 %
RH RH 108.00 107.39 3.20 3.07 % 3.66 %
Baidu Inc (ADR) BIDU 172.50 171.03 5.05 3.04 % 3.93 %
Stamps.com Inc. STMP 79.50 79.42 2.35 3.05 % 3.15 %
Momo Inc (ADR) MOMO 35.90 35.68 1.05 3.03 % 3.67 %
Caesars Entertainment Corp CZR 10.00 9.56 0.28 3.02 % 7.76 %
Sony Corp (ADR) SNE 48.00 47.87 1.40 3.01 % 3.30 %
Trade Desk Inc TTD 200.00 198.61 5.80 3.01 % 3.73 %
Lam Research Corporation LRCX 195.00 194.80 5.65 2.99 % 3.09 %
Micron Technology, Inc. MU 43.50 43.42 1.26 2.99 % 3.18 %
PTC Therapeutics, Inc. PTCT 36.50 36.12 1.05 2.99 % 4.08 %
Devon Energy Corp DVN 34.00 33.58 0.97 2.97 % 4.26 %
Harley-Davidson Inc HOG 41.00 40.89 1.18 2.97 % 3.25 %
Groupon Inc GRPN 3.50 3.49 0.10 2.95 % 3.24 %
Bed Bath & Beyond Inc. BBBY 17.50 17.42 0.49 2.89 % 3.37 %
Facebook Inc FB 180.00 178.32 5.00 2.88 % 3.85 %
Fluor Corporation (NEW) FLR 41.50 41.05 1.15 2.88 % 4.01 %
Geron Corporation GERN 2.00 1.78 0.05 2.89 % 15.61 %
Nutanix Inc NTNX 43.00 42.85 1.20 2.88 % 3.24 %
Apache Corporation APA 36.00 35.87 1.00 2.87 % 3.24 %
National-Oilwell Varco, Inc. NOV 27.00 26.97 0.75 2.86 % 2.97 %
SeaWorld Entertainment Inc SEAS 23.50 23.36 0.65 2.86 % 3.48 %
Royal Caribbean Cruises Ltd RCL 121.00 121.00 3.35 2.85 % 2.85 %
Direxion Energy Bull 3X Shares ERX 24.00 23.64 0.65 2.83 % 4.39 %
Biogen Inc BIIB 227.50 226.40 6.20 2.82 % 3.32 %
Ultra DJ-AIG Crude Oil ProShares UCO 24.50 24.40 0.67 2.82 % 3.24 %
Transocean LTD RIG 9.00 8.84 0.24 2.79 % 4.65 %
Paypal Holdings Inc PYPL 108.00 107.39 2.90 2.78 % 3.36 %
AmerisourceBergen Corp. ABC 73.00 72.47 1.95 2.77 % 3.52 %
Nektar Therapeutics NKTR 32.00 31.68 0.85 2.76 % 3.80 %
Electronic Arts Inc. EA 93.50 93.14 2.49 2.75 % 3.14 %
Olin Corporation OLN 24.50 24.34 0.65 2.74 % 3.42 %
Direxion Daily Small Cap Bear 3X Shares TZA 9.50 9.37 0.25 2.74 % 4.17 %
Canada Goose Holdings inc. GOOS 53.00 52.68 1.40 2.73 % 3.35 %
EOG Resources Inc EOG 104.00 103.85 2.73 2.70 % 2.85 %
Gilead Sciences, Inc. GILD 63.00 62.95 1.66 2.71 % 2.79 %
Hess Corp. HES 66.00 65.88 1.74 2.71 % 2.90 %
Lumentum Holdings Inc LITE 61.00 60.75 1.60 2.70 % 3.13 %
Signet Jewelers Ltd. SIG 23.00 22.71 0.60 2.71 % 4.03 %
W W Grainger Inc GWW 310.00 308.26 8.00 2.66 % 3.24 %
JD.Com Inc(ADR) JD 30.00 29.99 0.78 2.67 % 2.70 %
Mylan NV MYL 27.00 26.85 0.70 2.68 % 3.25 %
Stanley Black & Decker, Inc. SWK 146.00 145.72 3.80 2.68 % 2.87 %
Molson Coors Brewing Co TAP 61.50 61.41 1.60 2.68 % 2.83 %
Caterpillar Inc. CAT 144.00 143.37 3.70 2.65 % 3.10 %
Charter Communications Inc CHTR 360.00 359.36 9.30 2.66 % 2.84 %
Weibo Corp (ADR) WB 72.00 71.52 1.85 2.66 % 3.34 %
Range Resources Corp. RRC 10.00 9.75 0.25 2.63 % 5.26 %
Cyberark Software Ltd CYBR 118.00 117.73 3.00 2.61 % 2.85 %
Ionis Pharmaceuticals Inc IONS 73.00 72.99 1.85 2.60 % 2.61 %
YY Inc (ADR) YY 88.00 87.72 2.20 2.57 % 2.90 %
AMC Entertainment Holdings Inc AMC 16.50 16.04 0.40 2.56 % 5.50 %
Southwest Airlines Co LUV 52.50 52.19 1.30 2.55 % 3.16 %
Applied Materials, Inc. AMAT 44.00 43.95 1.09 2.54 % 2.66 %
Amazon.com, Inc. AMZN 1,862.50 1,861.40 46.05 2.54 % 2.60 %
Corning Incorporated GLW 35.00 34.84 0.86 2.53 % 3.00 %
Humana Inc HUM 242.50 240.75 5.90 2.51 % 3.26 %
Marvell Technology Group Ltd. MRVL 25.00 24.84 0.61 2.52 % 3.18 %
Boeing Co BA 382.50 380.14 9.20 2.48 % 3.12 %
SunPower Corporation SPWR 7.50 7.42 0.18 2.48 % 3.52 %
Take-Two Interactive Software Inc TTWO 91.00 90.74 2.20 2.48 % 2.78 %
Childrens Place Inc PLCE 112.00 111.81 2.70 2.47 % 2.65 %
PulteGroup, Inc. PHM 30.50 30.41 0.73 2.46 % 2.76 %
ProShares UltraShort DJUBS Crude Oil SCO 15.00 14.77 0.35 2.43 % 4.02 %
Regeneron Pharmaceuticals Inc REGN 335.00 333.33 7.80 2.40 % 2.91 %
Apple Inc. AAPL 205.00 203.86 4.75 2.39 % 2.96 %
CF Industries Holdings, Inc. CF 45.50 45.19 1.05 2.38 % 3.08 %
F5 Networks, Inc. FFIV 165.00 163.40 3.80 2.38 % 3.38 %
Trinity Industries Inc TRN 24.00 23.66 0.55 2.38 % 3.85 %
Tractor Supply Company TSCO 104.00 103.09 2.40 2.38 % 3.29 %
Cloudera Inc CLDR 11.00 10.79 0.25 2.37 % 4.31 %
Altria Group Inc MO 54.50 54.37 1.26 2.37 % 2.62 %
Applied Optoelectronics Inc AAOI 13.00 12.61 0.29 2.35 % 5.52 %
Atlassian Corporation PLC TEAM 102.00 101.94 2.35 2.36 % 2.42 %
Bausch Health Companies Inc BHC 23.50 23.14 0.53 2.34 % 3.94 %
CVS Health Corp CVS 53.00 52.63 1.20 2.33 % 3.05 %
D. R. Horton Inc DHI 47.00 46.42 1.06 2.34 % 3.62 %
DISH Network Corp DISH 35.00 34.90 0.80 2.35 % 2.64 %
International Paper Co IP 44.50 44.43 1.01 2.33 % 2.49 %
Kraft Heinz Co KHC 33.00 32.97 0.75 2.33 % 2.44 %
NVIDIA Corporation NVDA 187.50 186.30 4.25 2.33 % 2.99 %
Alcoa Corp AA 27.00 26.66 0.60 2.30 % 3.61 %
UnitedHealth Group Inc UNH 222.50 221.77 5.00 2.31 % 2.64 %
Vertex Pharmaceuticals Incorporated VRTX 170.00 168.16 3.80 2.31 % 3.43 %
Equifax Inc. EFX 126.00 125.78 2.80 2.28 % 2.46 %
Alphabet Inc GOOGL 1,242.50 1,241.70 27.70 2.28 % 2.35 %
Halliburton Company HAL 31.50 31.14 0.69 2.27 % 3.45 %
Lululemon Athletica inc. LULU 175.00 173.29 3.85 2.27 % 3.28 %
MGM Resorts International MGM 28.00 27.52 0.61 2.27 % 4.05 %
DowDuPont Inc DWDP 39.00 39.00 0.86 2.25 % 2.25 %
AbbVie Inc ABBV 78.00 77.57 1.70 2.24 % 2.81 %
SPDR S&P Biotech (ETF) XBI 85.00 84.61 1.86 2.25 % 2.72 %
iShares MSCI Brazil Index (ETF) EWZ 40.50 40.48 0.88 2.22 % 2.27 %
Google Inc. GOOG 1,237.50 1,236.81 27.00 2.23 % 2.29 %
Amgen, Inc. AMGN 177.50 177.46 3.85 2.22 % 2.24 %
Cognizant Technology Solutions Corp CTSH 71.50 71.37 1.55 2.22 % 2.41 %
Texas Instruments Incorporated TXN 116.00 115.49 2.51 2.22 % 2.67 %
Allergan plc AGN 141.00 140.31 3.00 2.18 % 2.69 %
Ctrip.Com International Ltd (ADR) CTRP 44.50 44.43 0.95 2.18 % 2.35 %
Sherwin-Williams Co SHW 452.50 452.46 9.70 2.19 % 2.20 %
Capital One Financial Corp. COF 88.50 88.10 1.87 2.17 % 2.63 %
Papa John's Int'l, Inc. PZZA 49.50 49.30 1.05 2.18 % 2.59 %
Baxter International Inc BAX 74.50 74.35 1.57 2.16 % 2.36 %
Dropbox Inc DBX 21.50 21.26 0.45 2.16 % 3.32 %
Eastman Kodak Company KODK 2.50 2.36 0.05 2.16 % 8.23 %
Automatic Data Processing ADP 162.50 162.45 3.40 2.14 % 2.17 %
Citrix Systems, Inc. CTXS 101.00 100.13 2.10 2.14 % 3.03 %
Endo International PLC ENDP 7.50 7.12 0.15 2.15 % 7.60 %
Intel Corporation INTC 59.00 58.51 1.22 2.13 % 2.98 %
Newmont Mining Corp NEM 33.12 33.04 0.69 2.13 % 2.38 %
LyondellBasell Industries NV LYB 92.00 91.77 1.90 2.11 % 2.37 %
NRG Energy Inc NRG 41.00 40.99 0.85 2.12 % 2.14 %
Opko Health Inc. OPK 2.50 2.40 0.05 2.12 % 6.16 %
Splunk Inc SPLK 129.00 128.07 2.65 2.11 % 2.85 %
ProShares Trust UPRO 53.00 53.00 1.10 2.12 % 2.12 %
YPF SA (ADR) YPF 14.50 14.39 0.30 2.13 % 2.91 %
Ambarella Inc AMBA 49.00 48.63 1.00 2.10 % 2.88 %
Boston Scientific Corporation BSX 35.50 35.12 0.72 2.09 % 3.20 %
Dicks Sporting Goods Inc DKS 39.00 38.85 0.80 2.10 % 2.50 %
Hershey Co HSY 117.00 116.99 2.42 2.11 % 2.12 %
GameStop Corp. GME 9.00 8.78 0.18 2.09 % 4.65 %
ConocoPhillips COP 66.00 65.91 1.34 2.08 % 2.21 %
HCA Healthcare Inc HCA 116.00 115.21 2.35 2.08 % 2.78 %
ONEOK, Inc. OKE 69.50 69.16 1.40 2.07 % 2.57 %
Pfizer Inc. PFE 39.50 39.38 0.80 2.07 % 2.38 %
Dave & Buster's Entertainment Inc PLAY 51.50 51.48 1.05 2.08 % 2.12 %
Navistar International Corp NAV 35.00 34.74 0.70 2.06 % 2.82 %
Valero Energy Corporation VLO 88.50 88.05 1.77 2.05 % 2.57 %
Zoetis Inc ZTS 99.50 99.02 2.00 2.06 % 2.56 %
CBS Corporation CBS 52.50 52.39 1.04 2.03 % 2.24 %
Marathon Oil Corporation MRO 18.00 17.62 0.35 2.03 % 4.23 %
Amicus Therapeutics, Inc. FOLD 13.00 12.70 0.25 2.01 % 4.42 %
Synaptics, Incorporated SYNA 38.50 38.13 0.75 2.01 % 3.00 %
AstraZeneca plc (ADR) AZN 39.00 38.80 0.75 1.97 % 2.50 %
Capri Holdings Ltd CPRI 49.50 49.21 0.95 1.97 % 2.57 %
Nucor Corporation NUE 57.50 57.50 1.11 1.97 % 1.97 %
Urban Outfitters, Inc. URBN 31.00 30.94 0.60 1.98 % 2.18 %
Gap Inc GPS 26.00 25.96 0.50 1.96 % 2.10 %
Bristol-Myers Squibb Co BMY 46.00 45.52 0.87 1.95 % 3.02 %
Fossil Group Inc FOSL 13.50 13.07 0.25 1.95 % 5.30 %
Hartford Financial Services Group Inc HIG 51.00 50.94 0.97 1.94 % 2.06 %
iShares NASDAQ Biotechnology Index (ETF) IBB 105.00 104.58 2.00 1.95 % 2.36 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 32.00 31.81 0.61 1.96 % 2.56 %
Avon Products, Inc. AVP 3.00 2.63 0.05 1.94 % 16.28 %
Direxion Daily Financial Bear 3X Shares FAZ 8.50 8.44 0.16 1.93 % 2.72 %
General Motors Company GM 40.50 40.30 0.76 1.92 % 2.43 %
Eli Lilly And Co LLY 116.00 115.22 2.16 1.91 % 2.60 %
Netflix, Inc. NFLX 362.50 360.35 6.75 1.91 % 2.52 %
SAGE Therapeutics Inc SAGE 167.50 165.12 3.10 1.91 % 3.38 %
United Parcel Service, Inc. UPS 115.00 114.15 2.15 1.92 % 2.68 %
Five Below Inc FIVE 142.00 141.65 2.65 1.91 % 2.16 %
Genworth Financial Inc GNW 4.00 3.74 0.07 1.91 % 8.99 %
Foot Locker, Inc. FL 62.00 61.83 1.15 1.90 % 2.18 %
Cardinal Health Inc CAH 46.00 46.00 0.85 1.88 % 1.88 %
Kohl's Corporation KSS 70.50 70.37 1.30 1.88 % 2.07 %
ArcelorMittal SA (ADR) MT 24.00 23.70 0.44 1.89 % 3.18 %
Mcdonald's Corp MCD 195.00 194.95 3.60 1.88 % 1.91 %
Starbucks Corporation SBUX 76.50 76.07 1.41 1.89 % 2.46 %
Cheniere Energy, Inc. LNG 65.00 64.96 1.19 1.87 % 1.92 %
Marathon Petroleum Corp MPC 60.00 59.82 1.10 1.87 % 2.18 %
Anadarko Petroleum Corporation APC 65.00 64.18 1.17 1.86 % 3.16 %
Comcast Corporation CMCSA 42.50 42.43 0.77 1.85 % 2.02 %
Northrop Grumman Corporation NOC 282.50 281.15 5.10 1.85 % 2.34 %
Nordstrom, Inc. JWN 44.00 43.86 0.79 1.83 % 2.16 %
T-Mobile Us Inc TMUS 74.00 73.76 1.33 1.84 % 2.17 %
Vale SA (ADR) VALE 13.50 13.32 0.24 1.83 % 3.21 %
Workday Inc WDAY 190.00 187.81 3.40 1.84 % 3.03 %
Raytheon Company RTN 182.50 182.50 3.25 1.81 % 1.81 %
Wheaton Precious Metals Corp WPM 22.00 21.96 0.39 1.81 % 1.99 %
Yum! Brands, Inc. YUM 104.00 103.32 1.84 1.81 % 2.48 %
Tata Motors Limited (ADR) TTM 17.50 17.09 0.30 1.79 % 4.20 %
United Rentals, Inc. URI 137.00 136.09 2.40 1.80 % 2.48 %
Autodesk, Inc. ADSK 170.00 169.17 2.96 1.78 % 2.28 %
General Dynamics Corporation GD 177.50 176.82 3.10 1.78 % 2.18 %
L Brands Inc LB 26.00 25.68 0.45 1.78 % 3.05 %
Colgate-Palmolive Company CL 69.50 69.34 1.20 1.76 % 2.00 %
Direxion Daily Financial Bull 3X Shares FAS 69.50 69.10 1.20 1.77 % 2.36 %
Microsoft Corporation MSFT 124.00 123.37 2.15 1.77 % 2.29 %
Tripadvisor Inc TRIP 52.00 51.72 0.90 1.77 % 2.32 %
Alibaba Group Holding Ltd BABA 187.50 186.95 3.20 1.74 % 2.04 %
Lockheed Martin Corporation LMT 315.00 314.31 5.40 1.75 % 1.97 %
Nokia Oyj (ADR) NOK 6.00 5.81 0.10 1.75 % 5.08 %
Deutsche Bank AG (USA) DB 9.00 8.77 0.15 1.74 % 4.41 %
Goodyear Tire & Rubber Co GT 21.00 20.51 0.35 1.74 % 4.17 %
Intuit Inc. INTU 260.00 257.76 4.40 1.74 % 2.62 %
McKesson Corporation MCK 115.00 114.12 1.95 1.74 % 2.52 %
Cameco Corp (USA) CCJ 12.00 11.79 0.20 1.73 % 3.54 %
Discover Financial Services DFS 77.50 77.15 1.30 1.71 % 2.18 %
Fox Corp FOXA 38.50 38.44 0.65 1.72 % 1.88 %
T. Rowe Price Group Inc TROW 106.00 105.85 1.80 1.73 % 1.87 %
Mastercard Inc MA 242.50 241.00 4.05 1.71 % 2.34 %
Market Vectors Semiconductor ETF SMH 118.00 117.74 1.97 1.70 % 1.93 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 16.00 15.63 0.26 1.69 % 4.10 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 30.50 30.42 0.50 1.67 % 1.94 %
3D Systems Corporation DDD 11.00 10.89 0.18 1.68 % 2.71 %
Dow Inc DOW 58.00 57.77 0.95 1.67 % 2.08 %
Merck & Co., Inc. MRK 74.00 73.19 1.21 1.68 % 2.81 %
Palo Alto Networks Inc PANW 237.50 235.48 3.85 1.66 % 2.53 %
ProShares Short VIX Short-Term Futures ETF SVXY 56.00 55.95 0.92 1.67 % 1.76 %
Broadcom Inc AVGO 320.00 318.60 5.20 1.66 % 2.11 %
United States Natural Gas Fund, LP UNG 22.00 21.93 0.36 1.67 % 1.99 %
CarMax, Inc KMX 77.00 77.00 1.25 1.65 % 1.65 %
3M Co MMM 220.00 218.88 3.55 1.65 % 2.17 %
NetApp Inc. NTAP 78.00 77.69 1.26 1.65 % 2.05 %
Pioneer Natural Resources PXD 177.50 175.03 2.85 1.66 % 3.09 %
TD Ameritrade Holding Corp. AMTD 54.00 53.55 0.85 1.61 % 2.47 %
Canadian Solar Inc. CSIQ 19.50 19.02 0.30 1.60 % 4.17 %
Chevron Corporation CVX 120.00 119.87 1.90 1.61 % 1.72 %
Skechers USA Inc SKX 32.00 31.59 0.50 1.61 % 2.91 %
American Eagle Outfitters AEO 22.50 22.45 0.35 1.58 % 1.81 %
Fortive Corp FTV 88.50 88.49 1.38 1.58 % 1.60 %
Mondelez International Inc MDLZ 50.50 50.09 0.78 1.58 % 2.41 %
Kimberly Clark Corp KMB 124.00 123.57 1.90 1.56 % 1.92 %
Metlife Inc MET 45.50 45.31 0.70 1.57 % 2.00 %
NetEase Inc (ADR) NTES 267.50 265.80 4.10 1.57 % 2.22 %
Abbott Laboratories ABT 74.00 73.90 1.12 1.54 % 1.68 %
Cummins Inc. CMI 170.00 167.83 2.55 1.54 % 2.86 %
Fiat Chrysler Automobiles NV FCAU 16.50 16.48 0.25 1.54 % 1.66 %
Flotek Industries Inc FTK 3.50 3.31 0.05 1.53 % 7.36 %
Schlumberger Limited. SLB 46.00 45.57 0.69 1.54 % 2.50 %
S&P Global Inc SPGI 217.50 217.24 3.30 1.54 % 1.66 %
Symantec Corporation SYMC 24.50 24.39 0.37 1.54 % 2.00 %
Gulfport Energy Corporation GPOR 7.00 6.70 0.10 1.52 % 6.14 %
MBIA Inc. MBI 9.50 9.44 0.14 1.51 % 2.15 %
Norfolk Southern Corp. NSC 200.00 198.66 2.95 1.51 % 2.19 %
Viacom, Inc. VIAB 30.50 30.18 0.45 1.51 % 2.59 %
VMware, Inc. VMW 190.00 188.17 2.80 1.51 % 2.50 %
Archer Daniels Midland Co ADM 43.00 42.77 0.63 1.50 % 2.04 %
Burlington Stores Inc BURL 165.00 163.96 2.40 1.49 % 2.13 %
Ciena Corporation CIEN 38.50 38.18 0.56 1.49 % 2.34 %
Eaton Corporation PLC ETN 85.50 85.21 1.25 1.49 % 1.83 %
KKR & Co Inc KKR 24.00 23.76 0.35 1.50 % 2.52 %
salesforce.com, inc. CRM 157.50 156.00 2.26 1.47 % 2.45 %
Occidental Petroleum Corporation OXY 62.00 61.82 0.89 1.46 % 1.76 %
Ralph Lauren Corp RL 132.00 131.11 1.90 1.47 % 2.16 %
Ulta Beauty Inc ULTA 352.50 350.90 5.10 1.47 % 1.94 %
Macy's Inc M 25.50 25.08 0.36 1.46 % 3.16 %
United Continental Holdings Inc UAL 89.00 88.27 1.27 1.46 % 2.30 %
Abercrombie & Fitch Co. ANF 29.00 28.14 0.40 1.44 % 4.54 %
Apollo Global Management LLC APO 32.00 31.61 0.45 1.44 % 2.70 %
Market Vectors Junior Gold Miners ETF GDXJ 30.00 29.58 0.42 1.44 % 2.88 %
SPDR KBW Regional Banking (ETF) KRE 54.50 54.27 0.77 1.44 % 1.87 %
Marriott International Inc MAR 135.00 134.39 1.90 1.43 % 1.89 %
Noble Corporation PLC NE 3.00 2.81 0.04 1.44 % 8.30 %
Tyson Foods, Inc. TSN 73.50 73.49 1.05 1.45 % 1.46 %
Xunlei Ltd XNET 3.50 3.50 0.05 1.45 % 1.45 %
Booking Holdings Inc BKNG 1,845.00 1,844.31 26.00 1.43 % 1.47 %
VF Corp VFC 96.00 95.55 1.35 1.43 % 1.91 %
Analog Devices, Inc. ADI 115.00 114.82 1.60 1.41 % 1.57 %
Toll Brothers Inc TOL 39.50 39.23 0.55 1.42 % 2.12 %
Illinois Tool Works Inc. ITW 160.00 158.33 2.20 1.41 % 2.48 %
E*TRADE Financial Corp ETFC 51.50 51.14 0.70 1.39 % 2.10 %
VanEck Vectors Gold Miners ETF GDX 21.50 21.34 0.29 1.38 % 2.14 %
United Technologies Corporation UTX 138.00 137.02 1.87 1.38 % 2.11 %
AutoZone, Inc. AZO 1,047.50 1,045.02 14.00 1.36 % 1.60 %
Cboe Global Markets Inc CBOE 102.00 101.17 1.35 1.35 % 2.18 %
Altaba Inc AABA 76.00 75.96 1.00 1.33 % 1.39 %
WisdomTree India Earnings EPI 26.50 26.48 0.35 1.34 % 1.42 %
Weyerhaeuser Co WY 26.50 26.36 0.35 1.35 % 1.88 %
Best Buy Co Inc BBY 74.00 73.65 0.96 1.32 % 1.80 %
Anheuser Busch Inbev NV (ADR) BUD 90.00 89.96 1.17 1.32 % 1.36 %
Citigroup Inc C 70.00 69.68 0.91 1.32 % 1.79 %
FedEx Corporation FDX 200.00 198.16 2.60 1.33 % 2.27 %
Deere & Company DE 170.00 169.04 2.20 1.32 % 1.89 %
KeyCorp KEY 17.00 16.80 0.22 1.33 % 2.56 %
Las Vegas Sands Corp. LVS 69.00 68.14 0.89 1.32 % 2.60 %
Dollar Tree, Inc. DLTR 109.00 108.67 1.40 1.31 % 1.61 %
SPDR S&P Metals and Mining (ETF) XME 29.50 29.30 0.38 1.31 % 2.01 %
Procter & Gamble Co PG 107.00 106.05 1.36 1.30 % 2.21 %
Clorox Co CLX 155.00 153.49 1.95 1.29 % 2.28 %
Constellation Brands, Inc. STZ 200.00 198.82 2.50 1.27 % 1.87 %
Suncor Energy Inc. (USA) SU 33.50 33.19 0.42 1.28 % 2.23 %
CSX Corporation CSX 79.00 78.98 0.99 1.27 % 1.30 %
GlaxoSmithKline plc (ADR) GSK 40.00 39.86 0.50 1.27 % 1.63 %
Target Corporation TGT 83.50 83.25 1.05 1.28 % 1.58 %
Plains All American Pipeline, L.P. PAA 24.00 23.98 0.30 1.27 % 1.35 %
Kroger Co KR 26.00 25.78 0.32 1.26 % 2.12 %
Mosaic Co MOS 27.50 27.07 0.33 1.23 % 2.84 %
Exxon Mobil Corporation XOM 81.50 81.16 0.99 1.23 % 1.66 %
Yelp Inc YELP 37.00 36.02 0.44 1.24 % 3.99 %
Carnival Corp CCL 54.00 53.64 0.65 1.23 % 1.91 %
Consolidated Edison, Inc. ED 84.00 83.57 1.00 1.21 % 1.73 %
HSBC Holdings plc (ADR) HSBC 43.50 43.25 0.52 1.22 % 1.80 %
Philip Morris International Inc. PM 85.00 84.51 1.02 1.22 % 1.81 %
PPG Industries, Inc. PPG 120.00 119.86 1.45 1.22 % 1.34 %
Southwestern Energy Company SWN 4.50 4.15 0.05 1.22 % 9.76 %
Adobe Inc ADBE 272.50 270.65 3.20 1.20 % 1.89 %
American Tower Corp AMT 195.00 192.94 2.30 1.21 % 2.29 %
Synchrony Financial SYF 33.50 33.34 0.40 1.21 % 1.70 %
Lowe's Companies, Inc. LOW 114.00 113.77 1.35 1.20 % 1.41 %
Nike Inc NKE 89.50 89.20 1.06 1.20 % 1.54 %
Ferrari NV RACE 140.00 139.90 1.65 1.19 % 1.27 %
Livevol Forward Russell 2000 Index RUT 1,565.00 1,564.16 18.60 1.20 % 1.26 %
AT&T Inc. T 32.50 32.04 0.38 1.20 % 2.65 %
Tiffany & Co. TIF 108.00 107.14 1.28 1.21 % 2.02 %
Bank of New York Mellon Corp BK 48.50 48.41 0.57 1.19 % 1.39 %
Rent-A-Center Inc RCII 21.50 21.38 0.25 1.18 % 1.75 %
Health Care SPDR (ETF) XLV 86.00 85.90 1.01 1.19 % 1.31 %
CME Group Inc CME 177.50 176.30 2.05 1.18 % 1.87 %
Cabot Oil & Gas Corporation COG 27.00 26.12 0.30 1.16 % 4.57 %
Cisco Systems, Inc. CSCO 56.50 56.41 0.65 1.17 % 1.33 %
Goldman Sachs Group Inc GS 207.50 205.91 2.38 1.17 % 1.95 %
Southern Co SO 52.00 51.95 0.60 1.17 % 1.26 %
Walt Disney Co DIS 133.00 132.44 1.50 1.15 % 1.57 %
Barrick Gold Corp (USA) GOLD 13.50 13.22 0.15 1.15 % 3.29 %
ProShares UltraShort S&P500 (ETF) SDS 32.00 31.72 0.36 1.15 % 2.04 %
United States Oil Fund LP (ETF) USO 13.50 13.32 0.15 1.14 % 2.47 %
AFLAC Incorporated AFL 49.00 48.83 0.54 1.12 % 1.47 %
Hormel Foods Corp HRL 40.50 40.39 0.45 1.13 % 1.40 %
PNC Financial Services Group Inc PNC 134.00 133.19 1.48 1.12 % 1.74 %
Arconic Inc ARNC 20.50 20.04 0.22 1.11 % 3.43 %
Dollar General Corp. DG 124.00 123.57 1.35 1.10 % 1.46 %
Ecolab Inc. ECL 185.00 183.20 2.00 1.10 % 2.10 %
iShares Russell 2000 Index (ETF) IWM 156.00 155.67 1.71 1.11 % 1.33 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 187.50 187.38 2.05 1.11 % 1.17 %
Charles Schwab Corp SCHW 46.00 45.58 0.50 1.11 % 2.04 %
JPMorgan Chase & Co. JPM 114.00 113.45 1.23 1.10 % 1.59 %
Tapestry Inc TPR 33.00 32.53 0.35 1.09 % 2.55 %
Walgreens Boots Alliance Inc WBA 55.00 54.62 0.59 1.09 % 1.80 %
Coty Inc COTY 11.50 11.27 0.12 1.08 % 3.14 %
Johnson & Johnson JNJ 138.00 137.55 1.46 1.07 % 1.40 %
iShares Dow Jones US Home Const. (ETF) ITB 38.50 38.29 0.40 1.06 % 1.61 %
Energy Select Sector SPDR (ETF) XLE 67.50 67.19 0.70 1.05 % 1.52 %
American Outdoor Brands Corp AOBC 10.00 9.75 0.10 1.04 % 3.63 %
Dover Corp DOV 98.00 97.75 1.00 1.03 % 1.29 %
Morgan Stanley MS 48.00 47.55 0.48 1.02 % 1.99 %
Kansas City Southern KSU 126.00 125.03 1.25 1.01 % 1.79 %
Medtronic PLC MDT 85.00 84.22 0.85 1.02 % 1.96 %
U.S. Bancorp USB 51.50 51.22 0.52 1.03 % 1.58 %
Visa Inc V 162.50 160.16 1.63 1.03 % 2.50 %
Market Vectors Oil Services ETF OIH 18.50 18.01 0.18 1.01 % 3.76 %
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.