In the Money Covered Calls for 03/02/2018 - 12 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
RIOT BLOCKCHAIN INC RIOT 11.00 11.46 2.00 9.46 16.28 %
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 16.00 16.19 2.02 14.17 12.91 %
ROKU INC. (A) ROKU 48.00 48.13 4.70 43.43 10.52 %
PANDORA MEDIA INC P 5.00 5.16 0.61 4.55 9.89 %
OVERSTOCK.COM OSTK 64.00 64.15 5.30 58.85 8.75 %
COMMUNITY HEALTH SYS INC NEW CYH 6.00 6.02 0.45 5.57 7.72 %
WEIGHT WATCHERS INTL INC NEW WTW 74.00 74.78 6.00 68.78 7.59 %
MALLINCKRODT PUBLIC LIMITED CO MNK 16.50 16.80 1.40 15.40 7.14 %
WAYFAIR INC W 97.50 97.52 6.30 91.22 6.88 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 54.50 54.63 3.40 51.23 6.38 %
UNIVERSAL DISPLAY CORP OLED 152.50 154.95 11.40 143.55 6.23 %
STAMPS.COM INC STMP 185.00 186.65 12.50 174.15 6.23 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 12.50 12.69 0.92 11.77 6.20 %
LUMBER LIQUIDATORS HOLDINGS INC LL 23.50 23.83 1.70 22.13 6.19 %
SQUARE INC SQ 44.00 44.11 2.62 41.49 6.05 %
RH RH 93.00 93.34 5.60 87.74 5.99 %
VALEANT PHARMACEUTICALS INTL INC CDA VRX 18.50 18.88 1.40 17.48 5.84 %
APPLIED OPTOELECTRONICS INC. AAOI 31.50 31.99 2.18 29.81 5.67 %
RENT A-CENTER INC RCII 9.50 9.55 0.55 9.00 5.56 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 95.00 95.34 5.30 90.04 5.51 %
3-D SYSTEMS CORP DDD 10.00 10.15 0.67 9.48 5.49 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 24.50 24.79 1.55 23.24 5.42 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 42.00 42.15 2.31 39.84 5.42 %
FOSSILGROUP INC FOSL 14.50 14.52 0.75 13.77 5.34 %
XUNLEI LIMITED ADS XNET 13.00 13.39 1.05 12.34 5.35 %
AMBARELLA INC AMBA 48.00 48.27 2.60 45.67 5.10 %
STRATASYS LTD SSYS 21.00 21.03 1.05 19.98 5.11 %
DILLARDS INC DDS 69.50 69.77 3.50 66.27 4.87 %
MACY'S INC. M 26.00 26.26 1.47 24.79 4.88 %
EXACT SCIENCES CORPORATION EXAS 48.50 48.86 2.60 46.26 4.84 %
PUMA BIOTECHNOLOGY INC PBYI 67.00 67.05 3.10 63.95 4.77 %
SPLUNK INC SPLK 92.50 92.64 4.30 88.34 4.71 %
TENET HEALTHCARE CORP THC 19.00 19.50 1.35 18.15 4.68 %
FIRST SOLAR INC FSLR 65.50 65.85 3.25 62.60 4.63 %
BEST BUY CO INC BBY 73.00 73.18 3.40 69.78 4.61 %
WHITING PETROLEUM CORP WLL 23.00 23.33 1.33 22.00 4.55 %
HERBALIFE LTD HLF 83.50 83.72 3.80 79.92 4.48 %
FITBIT INC (A) FIT 5.00 5.47 0.68 4.79 4.38 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 34.00 34.88 2.30 32.58 4.36 %
ENDO INTERNATIONAL PLC ENDP 6.50 6.88 0.65 6.23 4.33 %
DIREXION ENERGY BULL 3X ERX 28.00 28.35 1.50 26.85 4.28 %
KOHLS CORP KSS 65.50 65.61 2.80 62.81 4.28 %
BLUE APRON HOLDINGS INC APRN 3.50 3.56 0.20 3.36 4.17 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 14.00 14.46 1.02 13.44 4.17 %
NABORS INDUSTRIES LIMITED NEW NBR 6.50 6.62 0.38 6.24 4.17 %
SOUTHWESTERN ENERGY CO SWN 3.50 3.58 0.22 3.36 4.17 %
SAGE THERAPEUTICS, INC SAGE 160.00 162.37 8.70 153.67 4.12 %
PROSHARES ULTRAPRO QQQ TQQQ 160.00 160.26 6.60 153.66 4.13 %
WORKDAY INC WDAY 124.00 124.01 4.90 119.11 4.11 %
IONIS PHARMACEUTICAL INC IONS 50.00 50.05 2.00 48.05 4.06 %
MOMO INC MOMO 31.00 31.05 1.25 29.80 4.03 %
NOBLE CORPORATION (NEW) UK NE 4.00 4.10 0.25 3.85 3.90 %
EMERGE ENERGY SERVICES LP EMES 7.50 7.77 0.55 7.22 3.88 %
TRANSOCEAN LTD NEW RIG 9.00 9.09 0.42 8.67 3.81 %
MATTEL INC MAT 16.50 16.55 0.65 15.90 3.77 %
CHESAPEAKE ENERGY CORP CHK 2.50 2.73 0.32 2.41 3.73 %
NEKTAR THERAPEUTICS NKTR 83.00 83.43 3.40 80.03 3.71 %
PALO ALTO NETWORKS INC PANW 160.00 162.08 7.80 154.28 3.71 %
UNITED STATES STEEL CORP X 44.50 44.75 1.84 42.91 3.71 %
LUMENTUM HOLDINGS INC. LITE 59.00 59.05 2.15 56.90 3.69 %
TESARO INC TSRO 59.00 60.00 3.10 56.90 3.69 %
DISH NETWORK CORPORATION DISH 45.50 45.69 1.80 43.89 3.67 %
JD.COM INC JD 46.00 46.42 2.05 44.37 3.67 %
PRICELINE GROUP INC (THE) PCLN 1,882.50 1,885.00 69.10 1,815.90 3.67 %
GAP INC GPS 33.00 33.27 1.42 31.85 3.61 %
YY INC YY 128.00 128.93 5.40 123.53 3.62 %
SNAP INC SNAP 20.00 20.42 1.10 19.32 3.52 %
VIPSHOP HOLDINGS LTD ADS VIPS 18.00 18.10 0.70 17.40 3.45 %
PERRIGO CO PRGO 89.50 89.55 2.95 86.60 3.35 %
PROSHARES ULTRAPRO S&P 500 UPRO 146.00 146.40 5.10 141.30 3.33 %
GOGO INC. GOGO 10.00 10.23 0.55 9.68 3.31 %
NAVISTAR INTL CORP NAV 38.50 38.52 1.25 37.27 3.30 %
APACHE CORP APA 38.00 38.11 1.31 36.80 3.26 %
CONTINENTAL RESOURCES INC CLR 53.00 53.33 2.00 51.33 3.25 %
GARMIN LIMITED GRMN 65.00 65.21 2.25 62.96 3.24 %
J.C. PENNEY CO INC (HLDG CO) JCP 3.50 3.88 0.49 3.39 3.24 %
DEVON ENERGY CORP DVN 34.00 34.11 1.17 32.94 3.22 %
INTERCEPT PHARMACEUTICALS INC ICPT 60.50 61.16 2.55 58.61 3.22 %
TWITTER INC TWTR 33.00 33.06 1.09 31.97 3.22 %
WEIBO CORPORATION WB 134.00 134.74 4.90 129.84 3.20 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 26.50 26.94 1.26 25.68 3.19 %
DIREX DLY FINAN BULL 3X FAS 71.00 71.46 2.63 68.83 3.15 %
MONSTER BEVERAGE CORPORATION MNST 65.00 65.48 2.40 63.08 3.04 %
SHAKE SHACK INC SHAK 38.00 38.03 1.15 36.88 3.04 %
ACADIA PHARMACEUTICALS INC ACAD 30.00 30.92 1.80 29.12 3.02 %
TOLL BROS INC TOL 47.00 47.07 1.45 45.62 3.02 %
CHIPOTLE MEXICAN GRILL INC CMG 305.00 305.63 9.50 296.13 3.00 %
GROUPON INC GRPN 4.50 4.51 0.14 4.37 2.97 %
IROBOT CORPORATION IRBT 66.00 66.39 2.30 64.09 2.98 %
Mylan N.V MYL 42.00 42.14 1.35 40.79 2.97 %
AMICUS THERAPEUTICS, INC FOLD 15.00 15.17 0.60 14.57 2.95 %
LOWES COMPANIES INC LOW 96.00 96.31 3.05 93.26 2.94 %
MICRON TECH INC MU 44.00 44.21 1.46 42.75 2.92 %
AVON PRODUCTS INC AVP 2.50 2.73 0.30 2.43 2.88 %
SYNAPTICS INC SYNA 46.00 46.01 1.30 44.71 2.89 %
AUTOZONE INC (NEV) AZO 712.50 714.05 21.20 692.85 2.84 %
SHOPIFY INC SHOP 137.00 137.53 4.30 133.23 2.83 %
FLUOR CORP NEW FLR 57.50 57.63 1.70 55.93 2.81 %
FREEPORT-MCMORAN INC FCX 18.50 18.73 0.73 18.00 2.78 %
UNDER ARMOUR INC CLASS C UA 15.50 15.78 0.70 15.08 2.79 %
UNDER ARMOUR INC CL A UAA 17.00 17.36 0.82 16.54 2.78 %
VMWARE INC VMW 124.00 124.55 3.90 120.65 2.78 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 20.50 20.90 0.95 19.95 2.76 %
BLACKBERRY LIMITED BB 12.00 12.06 0.38 11.68 2.74 %
MARATHON OIL CORP MRO 15.50 15.65 0.56 15.09 2.72 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 22.50 22.91 1.00 21.91 2.69 %
TRIPADVISOR INC TRIP 43.00 43.32 1.45 41.87 2.70 %
TESLA INC TSLA 335.00 335.49 9.15 326.34 2.65 %
HESS CORPORATION HES 45.50 45.65 1.32 44.33 2.64 %
DIREX DLY SMALL CAP BULL 3X TNA 69.50 69.91 2.20 67.71 2.64 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 107.00 107.04 2.80 104.24 2.65 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 24.50 24.52 0.65 23.87 2.64 %
MGM RESORTS INTERNATIONAL MGM 34.00 34.47 1.34 33.13 2.63 %
NETFLIX INC NFLX 277.50 278.52 8.10 270.42 2.62 %
NETAPP INC NTAP 56.50 56.51 1.45 55.06 2.62 %
TRINITY INDUSTRIES INC TRN 34.00 34.84 1.70 33.14 2.60 %
VALE S.A. ADS VALE 14.00 14.12 0.47 13.65 2.56 %
CHENIERE ENERGY INC LNG 57.50 57.64 1.57 56.07 2.55 %
APPLIED MATERIALS INC AMAT 55.00 55.03 1.39 53.64 2.54 %
SAREPTA THERAPEUTICS INC SRPT 63.50 64.00 2.06 61.94 2.52 %
TWILIO INC TWLO 32.50 33.09 1.39 31.70 2.52 %
ADVANCED MICRO DEVICES INC AMD 11.50 11.82 0.60 11.22 2.50 %
ANHEUSER-BUSCH INBEV SA ADS BUD 106.00 106.12 2.71 103.41 2.50 %
LAM RESEARCH CORP LRCX 187.50 187.91 5.00 182.91 2.51 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 32.50 32.51 0.80 31.71 2.49 %
NVIDIA CORP NVDA 242.50 243.84 7.25 236.59 2.50 %
WALMART INC WMT 104.00 104.78 3.30 101.48 2.48 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 75.00 75.23 2.04 73.19 2.47 %
NEWMONT MINING CORP HLDG CO NEM 39.00 39.11 1.05 38.06 2.47 %
ANALOG DEVICES INC ADI 86.00 86.09 2.15 83.94 2.45 %
CREE INC CREE 36.50 36.71 1.08 35.63 2.44 %
CANADIAN SOLAR INC CSIQ 15.50 15.73 0.60 15.13 2.45 %
GRUBHUB INC GRUB 95.00 95.93 3.20 92.73 2.45 %
TECK RESOURCES LIMITED TECK 29.50 29.75 0.95 28.80 2.43 %
21VIANET GROUP INC VNET 8.00 8.21 0.40 7.81 2.43 %
YANDEX N.V. (A) YNDX 42.00 42.10 1.10 41.00 2.44 %
SALESFORCE.COM INC CRM 112.00 112.86 3.50 109.36 2.41 %
CIRRUS LOGIC INC CRUS 41.50 41.77 1.25 40.52 2.42 %
YAMANA GOLD INC AUY 3.00 3.12 0.19 2.93 2.39 %
URBAN OUTFITTERS INC URBN 35.00 35.38 1.20 34.18 2.40 %
ALCOA CORPORATION AA 47.00 47.36 1.45 45.91 2.37 %
UNITED RENTALS INC URI 167.50 168.02 4.40 163.62 2.37 %
HOLLYFRONTIER CORP HFC 46.00 46.40 1.45 44.95 2.34 %
AMERICAN AIRLINES GROUP INC AAL 51.50 51.58 1.24 50.34 2.30 %
ANADARKO PETROLEUM CORP APC 59.00 59.18 1.51 57.67 2.31 %
CSX CORP CSX 56.00 56.10 1.35 54.75 2.28 %
HP INC HPQ 21.00 21.40 0.87 20.53 2.29 %
CHEMOURS COMPANY CC 48.00 48.84 1.90 46.94 2.26 %
SODASTREAM INTERNATIONAL LTD SODA 81.50 81.95 2.25 79.70 2.26 %
FIRST MAJESTIC SILVER CORP AG 5.50 5.78 0.40 5.38 2.23 %
DEUTSCHE BK A G DB 16.00 16.08 0.43 15.65 2.24 %
KROGER CO KR 28.50 28.69 0.81 27.88 2.22 %
VERTEX PHARMACEUTICALS VRTX 160.00 160.72 4.20 156.52 2.22 %
ALIGN TECHNOLGY INC ALGN 250.00 251.50 6.90 244.60 2.21 %
MEDTRONIC PLC MDT 83.00 83.31 2.10 81.21 2.20 %
NUCOR CORP NUE 68.50 68.54 1.52 67.02 2.21 %
UNITED CONTINENTAL HOLDINGS INC UAL 66.50 66.52 1.45 65.07 2.20 %
Ulta Beauty, Inc. ULTA 202.50 203.15 5.00 198.15 2.20 %
AMAZON.COM INC AMZN 1,447.50 1,448.69 31.85 1,416.84 2.16 %
CF INDUSTRIES HOLDINGS CF 40.00 40.36 1.21 39.15 2.17 %
CLEVELAND-CLIFFS INC CLF 7.50 7.92 0.58 7.34 2.18 %
DECKERS OUTDOOR CORP DECK 94.00 94.59 2.60 91.99 2.19 %
DR HORTON INC DHI 45.50 45.57 1.04 44.53 2.18 %
HEWLETT PACKARD ENTERPRISE CO HPE 16.00 16.39 0.73 15.66 2.17 %
MBIA INCORPORATED MBI 8.50 8.76 0.44 8.32 2.16 %
ACTIVISION BLIZZARD INC ATVI 70.00 70.19 1.66 68.53 2.15 %
WYNN RESORTS LTD WYNN 162.50 164.28 5.20 159.08 2.15 %
ALIBABA GROUP HOLDING LTD ADS BABA 182.50 183.68 5.00 178.68 2.14 %
BED BATH & BEYOND INC BBBY 22.50 22.90 0.87 22.03 2.13 %
VANECK VECTORS GOLD MINERS ETF GDX 22.50 22.51 0.48 22.03 2.13 %
CANADA GOOSE HOLDINGS INC GOOS 33.50 34.00 1.20 32.80 2.13 %
OLIN CORP OLN 32.50 32.67 0.85 31.82 2.14 %
SKECHERS U S A INC SKX 39.00 39.19 1.00 38.19 2.12 %
BROADCOM LIMITED AVGO 247.50 248.89 6.50 242.39 2.11 %
AUTODESK INC ADSK 112.00 112.95 3.25 109.70 2.10 %
HORMEL FOODS CORP HRL 34.00 34.35 1.05 33.30 2.10 %
ZILLOW GROUP INC. (C) Z 46.50 46.85 1.30 45.55 2.09 %
BOEING COMPANY BA 355.00 355.04 7.25 347.79 2.07 %
EOG RESOURCES INC EOG 107.00 107.64 2.80 104.84 2.06 %
JAZZ PHARMACEUTICALS PLC JAZZ 145.00 145.76 3.70 142.06 2.07 %
ARCELORMITTAL ADR MT 36.00 36.48 1.21 35.27 2.07 %
NATIONAL OILWELL VARCO INC NOV 35.50 35.61 0.83 34.78 2.07 %
WESTERN DIGITAL CORP WDC 84.50 84.91 2.11 82.80 2.05 %
AK STEEL HOLDING CORP AKS 5.50 5.96 0.57 5.39 2.04 %
DOLLAR TREE INC DLTR 107.00 107.96 3.10 104.86 2.04 %
MARVELL TECHNOLOGY GRP LTD MRVL 22.50 22.68 0.63 22.05 2.04 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 12.50 12.75 0.50 12.25 2.04 %
PTC THERAPEUTICS INC. PTCT 23.50 23.93 0.90 23.03 2.04 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 24.50 24.56 0.55 24.01 2.04 %
CARMAX INC KMX 64.00 64.43 1.70 62.73 2.02 %
TRACTOR SUPPLY CO TSCO 67.00 67.32 1.65 65.67 2.03 %
ABBVIE INC ABBV 118.00 118.60 2.92 115.68 2.01 %
VIACOM INC VIAB 33.00 33.50 1.15 32.35 2.01 %
SPDR SER TR S&P METALS & MINING XME 38.00 38.21 0.96 37.25 2.01 %
BRISTOL-MYERS SQUIBB CO BMY 68.50 68.96 1.80 67.16 2.00 %
TABLEAU SOFTWARE INC DATA 82.00 82.15 1.75 80.40 1.99 %
LAS VEGAS SANDS CORP LVS 75.00 75.02 1.49 73.53 2.00 %
SEAGATE TECHNOLOGY STX 51.00 51.42 1.42 50.00 2.00 %
VF CORP VFC 74.50 74.64 1.60 73.04 2.00 %
XILINX INC XLNX 67.00 67.09 1.40 65.69 1.99 %
CELGENE CORP CELG 95.00 95.26 2.10 93.16 1.98 %
AMERICAN TOWER REIT AMT 140.00 140.02 2.70 137.32 1.95 %
CAESARS ENTERTAINMENT CORPORATION CZR 13.00 13.20 0.45 12.75 1.96 %
GRAINGER W W INC GWW 265.00 266.68 6.80 259.88 1.97 %
LULULEMON ATHLETICA INC LULU 81.00 81.40 1.95 79.45 1.95 %
RALPH LAUREN CORP RL 105.00 105.59 2.60 102.99 1.95 %
ALEXION PHARMACEUTICALS ALXN 120.00 120.47 2.75 117.72 1.94 %
CHARTER COMMUNICATIONS INC (A) CHTR 365.00 365.66 7.60 358.06 1.94 %
NETEASE INC NTES 305.00 307.44 8.20 299.24 1.92 %
REGENERON PHARMACEUTICALS INC REGN 330.00 332.15 8.40 323.75 1.93 %
SHIRE PLC SHPG 134.00 134.06 2.60 131.46 1.93 %
YELP INCORPORATED YELP 41.00 41.73 1.51 40.22 1.94 %
BAIDU INC BIDU 242.50 244.72 6.80 237.92 1.93 %
CAL MAINE FOODS INC CALM 42.50 42.65 0.95 41.70 1.92 %
ELECTRONIC ARTS INC EA 126.00 126.02 2.40 123.62 1.93 %
MICHAEL KORS HOLDINGS LTD KORS 63.50 63.90 1.60 62.30 1.93 %
AMERISOURCEBERGEN CORP ABC 99.00 99.40 2.25 97.15 1.90 %
ATHENAHEALTH INC. ATHN 138.00 138.82 3.40 135.42 1.91 %
CONOCOPHILLIPS COP 54.50 54.65 1.17 53.48 1.91 %
CTRIP.COM INTERNATIONAL LTD CTRP 46.00 46.64 1.50 45.14 1.91 %
EQUIFAX INC EFX 117.00 117.46 2.65 114.81 1.91 %
NORFOLK SOUTHERN CORP NSC 142.00 142.64 3.30 139.34 1.91 %
SCHLUMBERGER LTD SLB 66.00 66.28 1.52 64.76 1.91 %
PIONEER NATURAL RESOURCES PXD 177.50 178.79 4.60 174.19 1.90 %
ALTABA INC AABA 73.50 73.51 1.37 72.14 1.89 %
Cboe Global Markets, Inc. CBOE 111.00 111.45 2.50 108.95 1.88 %
CARDINAL HEALTH INC CAH 69.00 69.34 1.60 67.74 1.86 %
E*TRADE FINANCIAL CORP ETFC 51.50 51.81 1.25 50.56 1.86 %
GENERAL MOTORS COMPANY GM 41.00 41.09 0.84 40.25 1.86 %
VANECK VECTORS OIL SERVICES ETF OIH 24.00 24.38 0.82 23.56 1.87 %
NXP SEMICONDUCTOR N.V NXPI 118.00 118.50 2.65 115.85 1.86 %
SONY CORP ADR SNE 49.50 49.55 0.95 48.60 1.85 %
SKYWORKS SOLUTIONS INC SWKS 104.00 104.11 2.00 102.11 1.85 %
T-MOBILE US INC TMUS 60.00 60.06 1.15 58.91 1.85 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 33.50 33.92 1.03 32.89 1.85 %
TD AMERITRADE HLDG CORP AMTD 56.00 56.29 1.30 54.99 1.84 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.50 10.63 0.32 10.31 1.84 %
EXPEDIA INC EXPE 103.00 103.85 2.70 101.15 1.83 %
INTEL CORP INTC 45.50 45.56 0.88 44.68 1.84 %
CIENA CORPORATION CIEN 23.00 23.23 0.64 22.59 1.81 %
GENUINE PARTS CO GPC 99.50 99.83 2.10 97.73 1.81 %
HARLEY - DAVIDSON INC HOG 47.00 47.16 1.00 46.16 1.82 %
CHARLES SCHWAB CORP SCHW 52.00 52.17 1.10 51.07 1.82 %
SPDR SER TR S&P BIOTECH XBI 92.00 92.47 2.11 90.36 1.81 %
DOLLAR GENERAL CORP NEW DG 97.50 97.73 1.95 95.78 1.80 %
JUNIPER NETWORKS JNPR 26.00 26.35 0.81 25.54 1.80 %
NUTRIEN LTD NTR 44.00 44.42 1.20 43.22 1.80 %
ISHARES MSCI BRAZIL ETF EWZ 45.50 45.54 0.84 44.70 1.79 %
VALERO ENERGY CORP VLO 93.00 93.27 1.91 91.36 1.80 %
SYMANTEC CORP SYMC 27.50 27.55 0.53 27.02 1.78 %
PULTEGROUP INC PHM 29.50 29.74 0.75 28.99 1.76 %
SUNPOWER CORPORATION SPWR 7.50 7.64 0.27 7.37 1.76 %
TARGET CORPORATION TGT 75.50 75.70 1.51 74.19 1.77 %
AMERICAN EAGLE OUTFITTERS NEW AEO 18.00 18.44 0.75 17.69 1.75 %
PAYPAL HOLDINGS INC PYPL 78.00 78.37 1.70 76.67 1.73 %
CYBERARK SOFTWARE LTD CYBR 47.50 47.90 1.20 46.70 1.71 %
INTUITIVE SURGICAL INC ISRG 415.00 415.98 8.00 407.98 1.72 %
ILLINOIS TOOL WKS INC ITW 162.50 162.55 2.80 159.75 1.72 %
SOUTHWEST AIRLINES CO LUV 58.00 58.27 1.25 57.02 1.72 %
MCKESSON CORP MCK 150.00 150.50 3.00 147.50 1.69 %
MORGAN STANLEY MS 55.00 55.14 1.06 54.08 1.70 %
PLAINS ALL AMERN PIPELINE LP PAA 22.00 22.38 0.75 21.63 1.71 %
RED HAT INC RHT 142.00 142.71 3.10 139.61 1.71 %
WHEATON PRECIOUS METALS CORP WPM 19.50 19.69 0.52 19.17 1.72 %
KKR & COMPANY L P DEL KKR 22.00 22.23 0.60 21.63 1.71 %
CAPITAL ONE FINL CORP COF 99.50 99.53 1.69 97.84 1.70 %
GENERAL ELECTRIC CO GE 15.00 15.05 0.30 14.75 1.69 %
ALPHABET INC (A) GOOGL 1,095.00 1,095.50 18.80 1,076.70 1.70 %
BLACKSTONE GROUP (THE) L.P. BX 34.50 34.51 0.58 33.93 1.68 %
CATERPILLAR INC CAT 155.00 156.29 3.85 152.44 1.68 %
CHEVRON CORP CVX 112.00 112.14 1.99 110.15 1.68 %
GILEAD SCIENCE INC GILD 80.50 80.70 1.53 79.17 1.68 %
GOODYEAR TIRE & RUBBER CO GT 29.50 29.66 0.65 29.01 1.69 %
ONEOK INC NEW OKE 56.50 56.91 1.35 55.56 1.69 %
UNITED PARCEL SERVICE INC UPS 106.00 106.40 2.16 104.24 1.69 %
ECOLAB INC ECL 131.00 131.49 2.65 128.84 1.68 %
HALLIBURTON CO HLDG CO HAL 47.00 47.50 1.27 46.23 1.67 %
KINDER MORGAN INC (DELAWARE) KMI 17.00 17.06 0.34 16.72 1.67 %
KANSAS CITY SOUTHERN KSU 109.00 109.01 1.80 107.21 1.67 %
NU SKIN ENTERPRISES INC NUS 69.00 69.07 1.20 67.87 1.66 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 102.50 102.79 1.97 100.82 1.67 %
PPG INDS INC PPG 116.00 116.16 2.05 114.11 1.66 %
ABERCROMBIE & FITCH CO ANF 21.00 21.92 1.26 20.66 1.65 %
ROYAL CARIBBEAN CRUISES LTD RCL 131.00 131.68 2.79 128.89 1.64 %
TIFFANY & CO NEW TIF 101.00 101.47 2.08 99.39 1.62 %
TEXAS INSTRUMENTS INC TXN 104.00 104.47 2.13 102.34 1.62 %
CVS HEALTH CORP CVS 71.50 71.90 1.53 70.37 1.61 %
SPDR FD ENERGY XLE 68.00 68.12 1.20 66.92 1.61 %
DOVER CORP DOV 101.00 101.21 1.80 99.41 1.60 %
BIOGEN INC BIIB 290.00 291.87 6.40 285.47 1.59 %
HUMANA INC HUM 267.50 269.00 5.70 263.30 1.60 %
ISHARES MSCI MEXICO ETF EWW 52.00 52.10 0.91 51.19 1.58 %
FIREEYE INC FEYE 16.00 16.34 0.59 15.75 1.59 %
ALPHABET INC. (C) GOOG 1,092.50 1,094.80 19.30 1,075.50 1.58 %
GOLDMAN SACHS GROUP INC GS 267.50 267.62 4.30 263.32 1.59 %
METLIFE INC MET 46.50 46.64 0.87 45.77 1.59 %
MARRIOTT INTERNATIONAL INC MAR 138.00 138.50 2.65 135.85 1.58 %
SERVICENOW INC NOW 152.50 154.03 3.90 150.13 1.58 %
PROSHARES TRUST ULTRA S&P 500 SSO 113.00 113.38 2.14 111.24 1.58 %
SYNCHRONY FINANCIAL SYF 36.50 36.73 0.80 35.93 1.59 %
ALLERGAN PLC AGN 162.50 164.04 4.05 159.99 1.57 %
F5 NETWORKS INC FFIV 145.00 145.03 2.28 142.75 1.58 %
ANTHEM INC ANTM 235.00 235.02 3.60 231.42 1.55 %
CBS CORPORATION CBS 55.00 55.39 1.23 54.16 1.55 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 41.00 41.27 0.90 40.37 1.56 %
OCCIDENTAL PETE CORP OXY 68.00 68.16 1.21 66.95 1.57 %
PHILLIPS 66 PSX 91.50 91.99 1.90 90.09 1.57 %
TATA MOTORS LTD ADS TTM 28.50 28.81 0.75 28.06 1.57 %
PROSHARES ULTRASHORT S&P 500 SDS 38.50 38.74 0.83 37.91 1.56 %
UNITED TECHNOLOGIES CORP UTX 129.00 129.26 2.24 127.02 1.56 %
KEYCORP KEY 21.00 21.02 0.34 20.68 1.55 %
DELTA AIR LINES INC. (NEW) DAL 52.50 52.85 1.14 51.71 1.53 %
PG & E CORP PCG 40.00 40.40 1.00 39.40 1.52 %
FERRARI N.V. RACE 129.00 129.71 2.65 127.06 1.53 %
SUNCOR ENERGY INC NEW SU 34.50 34.53 0.55 33.98 1.53 %
ADOBE SYSTEMS INC ADBE 200.00 201.56 4.55 197.01 1.52 %
WALGREEN BOOTS ALLIANCE INC WBA 70.50 70.92 1.48 69.44 1.53 %
EXXON MOBIL CORP XOM 76.50 76.54 1.19 75.35 1.53 %
ARENA PHARMACEUTICALS INC ARNA 40.50 40.80 0.90 39.90 1.50 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 110.00 110.36 2.00 108.36 1.51 %
UNITED STATES NAT GAS FUND UNG 21.50 21.69 0.51 21.18 1.51 %
UNION PACIFIC CORP UNP 134.00 134.27 2.27 132.00 1.52 %
CIGNA CORP CI 192.50 193.81 4.15 189.66 1.50 %
TAPESTRY INC TPR 50.00 50.06 0.80 49.26 1.50 %
YPF SOCIODAD ANONIMA ADR YPF 23.00 23.16 0.50 22.66 1.50 %
HIMAX TECHNOLOGIES INC HIMX 7.50 7.94 0.55 7.39 1.49 %
iShares MSCI Emerging Markets ETF EEM 49.50 49.54 0.76 48.78 1.48 %
T ROWE PRICE GROUP INC TROW 110.00 110.49 2.10 108.39 1.49 %
WHIRLPOOL CORP WHR 172.50 172.70 2.72 169.98 1.48 %
HOME DEPOT INC HD 185.00 186.97 4.65 182.32 1.47 %
ILLUMINA INC ILMN 227.50 229.20 5.00 224.20 1.47 %
SPDR S&P RETAIL XRT 46.00 46.21 0.88 45.33 1.48 %
GAMESTOP CORP GME 16.00 16.40 0.63 15.77 1.46 %
AMGEN INC AMGN 182.50 183.55 3.65 179.90 1.45 %
FACEBOOK INC (A) FB 175.00 177.36 4.85 172.51 1.44 %
FEDEX CORP FDX 242.50 244.19 5.15 239.04 1.45 %
OPKO HEALTH INC OPK 3.50 3.85 0.40 3.45 1.45 %
CITIGROUP INC C 76.50 76.82 1.40 75.42 1.43 %
EATON CORP PLC (IRELAND) ETN 82.50 82.79 1.45 81.34 1.43 %
iShares China Large-Cap ETF FXI 49.00 49.37 1.06 48.31 1.43 %
JPMORGAN CHASE & CO JPM 114.00 114.68 2.29 112.39 1.43 %
SPDR S&P Regional Banking ETF KRE 63.00 63.10 0.99 62.11 1.43 %
MICROSOFT CORP MSFT 91.50 92.00 1.79 90.21 1.43 %
HCA HEALTHCARE INC HCA 100.00 101.00 2.40 98.60 1.42 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 25.00 25.43 0.78 24.65 1.42 %
NORTHROP GRUMMAN CORP NOC 355.00 356.00 6.00 350.00 1.43 %
BARRICK GOLD CORP ABX 13.00 13.18 0.36 12.82 1.40 %
ORACLE CORPORATION ORCL 50.50 50.71 0.91 49.80 1.41 %
POWERSHARES QQQ TRUST SR1 QQQ 164.50 164.96 2.74 162.22 1.41 %
DIREXION DLY SMALL CAP BEAR 3X TZA 11.50 11.84 0.50 11.34 1.41 %
AMERICAN EXPRESS CO AXP 96.50 96.79 1.62 95.17 1.40 %
DEERE & CO DE 167.50 169.44 4.25 165.19 1.40 %
HASBRO INC HAS 98.50 98.85 1.70 97.15 1.39 %
KIMBERLY CLARK CORP KMB 116.00 116.10 1.70 114.40 1.40 %
COMCAST CORP NEW CMCSA 39.50 39.79 0.83 38.96 1.39 %
INFINERA CORPORATION INFN 9.50 9.82 0.45 9.37 1.39 %
MASTERCARD INCORPORATED MA 175.00 175.65 3.05 172.60 1.39 %
NASDAQ 100 INDEX NEW CALC NDX 6,770.00 6,770.66 92.80 6,677.86 1.38 %
NIKE INC NKE 68.00 68.30 1.23 67.07 1.39 %
PRAXAIR INC PX 152.50 153.61 3.20 150.41 1.39 %
TYSON FOODS INC TSN 76.00 76.01 1.05 74.96 1.39 %
ARCHER DANIELS MIDLAND CO ADM 43.00 43.13 0.71 42.42 1.37 %
AUTOMATIC DATA PROCESSING ADP 116.00 116.18 1.75 114.43 1.37 %
YUM BRANDS INC YUM 78.00 78.25 1.31 76.94 1.38 %
BP PLC ADS BP 39.50 39.62 0.65 38.97 1.36 %
CABOT OIL & GAS CORP COG 23.00 23.89 1.20 22.69 1.37 %
CISCO SYSTEMS INC CSCO 44.00 44.33 0.92 43.41 1.36 %
DISCOVER FINANCIAL SERVICES DFS 79.50 79.53 1.10 78.43 1.36 %
EBAY INC EBAY 43.00 43.34 0.92 42.42 1.37 %
MARATHON PETROLEUM CORP MPC 67.50 67.93 1.34 66.59 1.37 %
CAMECO CORPORATION CCJ 9.00 9.23 0.35 8.88 1.35 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 3.00 3.26 0.30 2.96 1.35 %
AT&T INC T 37.00 37.14 0.63 36.51 1.34 %
ABBOTT LABS ABT 60.00 60.17 0.95 59.22 1.32 %
ANDEAVOR ANDV 95.00 96.15 2.39 93.76 1.32 %
ISHARES MSCI SOUTH KOREA ETF EWY 75.50 75.74 1.23 74.51 1.33 %
VERIZON COMMUNICATIONS INC VZ 50.00 50.15 0.81 49.34 1.34 %
BLACKROCK INC BLK 540.00 541.10 8.10 533.00 1.31 %
WALT DISNEY CO (THE) DIS 106.00 106.53 1.90 104.63 1.31 %
WILLIAMS COS INC WMB 28.50 28.91 0.78 28.13 1.32 %
UNITEDHEALTH GROUP INC (DEL) UNH 227.50 229.37 4.80 224.57 1.30 %
SHERWIN WILLIAMS CO SHW 400.00 402.30 7.40 394.90 1.29 %
ZOETIS INC ZTS 79.50 79.73 1.25 78.48 1.30 %
JABIL INC JBL 26.00 26.37 0.70 25.67 1.29 %
BANK OF NEW YORK MELLON CORP BK 56.00 56.25 0.95 55.30 1.27 %
3M COMPANY MMM 235.00 236.67 4.60 232.07 1.26 %
SELECT SCTR SPDR FD CONS DISCR XLY 104.50 104.79 1.60 103.19 1.27 %
WELLS FARGO & CO NEW WFC 59.50 59.95 1.19 58.76 1.26 %
ACCENTURE PLC (IRELAND) ACN 162.50 162.66 2.15 160.51 1.24 %
MERCK & CO INC MRK 56.00 56.29 0.98 55.31 1.25 %
MCDONALDS CORP MCD 157.50 157.79 2.21 155.58 1.23 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 44.00 44.14 0.68 43.46 1.24 %
OCLARO INC OCLR 6.50 6.87 0.45 6.42 1.25 %
PHILIP MORRIS INTL INC PM 104.00 104.31 1.58 102.73 1.24 %
US BANCORP NEW USB 55.50 55.61 0.79 54.82 1.24 %
VISA INC. V 121.00 121.85 2.33 119.52 1.24 %
ALTRIA GROUP INC MO 65.00 65.46 1.24 64.22 1.21 %
SPDR S&P 500 ETF TRUST SPY 273.00 273.11 3.40 269.71 1.22 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 2.50 2.76 0.29 2.47 1.21 %
INDUSTRIAL SELECT SECTOR SPDR XLI 77.00 77.29 1.22 76.07 1.22 %
BECTON DICKINSON & CO BDX 222.50 222.87 3.00 219.87 1.20 %
BOSTON SCIENTIFIC CORP BSX 27.00 27.20 0.52 26.68 1.20 %
CUMMINS INC CMI 165.00 165.60 2.55 163.05 1.20 %
iShares U.S. Real Estate ETF IYR 75.00 75.06 0.95 74.11 1.20 %
SPDR FD TECHNOLOGY XLK 67.00 67.18 0.98 66.20 1.21 %
SPDR FD UTILITIES XLU 50.00 50.12 0.71 49.41 1.19 %
APPLE INC AAPL 170.00 172.43 4.40 168.03 1.17 %
CLOROX COMPANY CLX 131.00 131.70 2.20 129.50 1.16 %
GOLDCORP INC GG 13.00 13.50 0.65 12.85 1.17 %
COTY INC COTY 21.00 21.45 0.69 20.76 1.16 %
S&P 500 INDEX SPX 2,730.00 2,732.22 33.40 2,698.82 1.16 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 48.00 48.30 0.85 47.45 1.16 %
ZYNGA INC ZNGA 3.50 3.59 0.13 3.46 1.16 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 57.00 57.31 0.95 56.36 1.14 %
GENERAL DYNAMICS CORP GD 222.50 224.19 4.20 219.99 1.14 %
LOCKHEED MARTIN CORP LMT 360.00 360.53 4.60 355.93 1.14 %
ENTERPRISE PDCTS PARTNRS L P EPD 26.00 26.41 0.70 25.71 1.13 %
EDWARDS LIFESCIENCES CORP EW 133.00 133.82 2.30 131.52 1.13 %
iShares Russell 2000 ETF IWM 153.00 153.34 2.04 151.30 1.12 %
PEPSICO INC PEP 111.00 111.06 1.29 109.77 1.12 %
SPDR SER TR S&P HOMEBUILDERS XHB 42.50 42.94 0.91 42.03 1.12 %
CONSUMER STAPLES SELECT SECTOR SPDR XLP 55.50 55.60 0.71 54.89 1.11 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 85.00 85.41 1.35 84.06 1.12 %
Mini-SPX Index based on the S&P 500 Inde XSP 273.00 273.22 3.22 270.00 1.11 %
AMERICAN INTL GROUP NEW AIG 59.00 59.47 1.11 58.36 1.10 %
CARNIVAL CORP NEW CCL 69.00 69.50 1.25 68.25 1.10 %
S&P 100 INDEX OEX 1,205.00 1,208.88 16.90 1,191.98 1.09 %
Russell 2000 Index RUT 1,540.00 1,543.55 20.20 1,523.35 1.09 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 32.00 32.23 0.57 31.66 1.07 %
CONSOLIDATED EDISON INC ED 77.50 77.77 1.10 76.67 1.08 %
INTL BUSINESS MACHINES IBM 155.00 156.18 2.84 153.34 1.08 %
COSTCO WHOLESALE CORP COST 190.00 191.56 3.55 188.01 1.06 %
SPDR DJIA ETF TRUST DIA 251.00 251.96 3.60 248.36 1.06 %
ISHARES MSCI JAPAN ETF EWJ 61.50 61.60 0.75 60.85 1.07 %
FORD MOTOR COMPANY F 10.37 10.61 0.35 10.26 1.07 %
JOHNSON AND JOHNSON JNJ 133.00 133.15 1.55 131.60 1.06 %
PFIZER INC PFE 36.00 36.26 0.64 35.62 1.07 %
S & P 100 Index XEO 1,205.00 1,208.88 16.50 1,192.38 1.06 %
CHICAGO BRIDGE & IRON CO CBI 18.50 18.71 0.40 18.31 1.04 %
FLEX LTD FLEX 17.50 17.84 0.52 17.32 1.04 %
CONSTELLATION BRANDS INC STZ 217.50 219.45 4.20 215.25 1.05 %
STARBUCKS CORP SBUX 56.00 56.48 1.05 55.43 1.03 %
MOLSON COORS BREWING CO TAP 81.00 81.47 1.30 80.17 1.04 %
PROSH ULT SH LEH 20 PLUS TYS TBT 38.00 38.42 0.81 37.61 1.04 %
CME GROUP INC CME 160.00 162.38 4.00 158.38 1.02 %
ISHARES MSCI ITALY ETF EWI 32.50 32.82 0.65 32.17 1.03 %
SPDR FD MATERIALS SELECT SECT XLB 60.00 60.48 1.09 59.39 1.03 %
SIRIUS XM HOLDINGS INC SIRI 6.00 6.11 0.17 5.94 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.