In the Money Covered Calls for 03/09/2018 - 19 DTE

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

Company Stock Strike Close Bid on Option Break even Return if called
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 16.00 16.19 2.52 13.67 17.04 %
RIOT BLOCKCHAIN INC RIOT 11.00 11.46 1.80 9.66 13.87 %
ROKU INC. (A) ROKU 48.00 48.13 5.20 42.93 11.81 %
PANDORA MEDIA INC P 5.00 5.16 0.64 4.52 10.62 %
OVERSTOCK.COM OSTK 64.00 64.15 6.20 57.95 10.44 %
XUNLEI LIMITED ADS XNET 13.00 13.39 1.40 11.99 8.42 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 42.00 42.15 3.40 38.75 8.39 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 53.50 54.63 5.20 49.43 8.23 %
MALLINCKRODT PUBLIC LIMITED CO MNK 16.50 16.80 1.45 15.35 7.49 %
WAYFAIR INC W 97.50 97.52 6.80 90.72 7.47 %
WEIGHT WATCHERS INTL INC NEW WTW 74.00 74.78 5.90 68.88 7.43 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 24.50 24.79 1.95 22.84 7.27 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 95.00 95.34 6.70 88.64 7.18 %
STAMPS.COM INC STMP 185.00 186.65 13.40 173.25 6.78 %
UNIVERSAL DISPLAY CORP OLED 152.50 154.95 12.00 142.95 6.68 %
LUMBER LIQUIDATORS HOLDINGS INC LL 23.00 23.83 2.25 21.58 6.58 %
SQUARE INC SQ 44.00 44.11 2.82 41.29 6.56 %
RH RH 93.00 93.34 5.90 87.44 6.36 %
3-D SYSTEMS CORP DDD 10.00 10.15 0.74 9.41 6.27 %
VALEANT PHARMACEUTICALS INTL INC CDA VRX 18.50 18.88 1.46 17.42 6.20 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 34.00 34.88 2.85 32.03 6.15 %
FOSSILGROUP INC FOSL 14.50 14.52 0.85 13.67 6.11 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 14.00 14.46 1.25 13.21 5.98 %
MOMO INC MOMO 31.00 31.05 1.80 29.25 5.98 %
AMBARELLA INC AMBA 48.00 48.27 2.90 45.37 5.80 %
PUMA BIOTECHNOLOGY INC PBYI 67.00 67.05 3.70 63.35 5.76 %
BLUE APRON HOLDINGS INC APRN 3.50 3.56 0.25 3.31 5.74 %
SOUTHWESTERN ENERGY CO SWN 3.50 3.58 0.27 3.31 5.74 %
TESARO INC TSRO 59.00 60.00 4.20 55.80 5.73 %
NEKTAR THERAPEUTICS NKTR 83.00 83.43 4.90 78.53 5.69 %
EXACT SCIENCES CORPORATION EXAS 48.50 48.86 2.95 45.91 5.64 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 12.00 12.69 1.33 11.36 5.63 %
WHITING PETROLEUM CORP WLL 23.00 23.33 1.54 21.79 5.55 %
DILLARDS INC DDS 69.50 69.77 3.90 65.87 5.51 %
FIRST SOLAR INC FSLR 65.50 65.85 3.75 62.10 5.48 %
DIREXION ENERGY BULL 3X ERX 28.00 28.35 1.80 26.55 5.46 %
EMERGE ENERGY SERVICES LP EMES 7.50 7.77 0.65 7.12 5.34 %
TENET HEALTHCARE CORP THC 19.00 19.50 1.45 18.05 5.26 %
ENDO INTERNATIONAL PLC ENDP 6.50 6.88 0.70 6.18 5.18 %
URBAN OUTFITTERS INC URBN 35.00 35.38 2.10 33.28 5.17 %
STRATASYS LTD SSYS 21.00 21.03 1.05 19.98 5.11 %
CHESAPEAKE ENERGY CORP CHK 2.50 2.73 0.35 2.38 5.04 %
FITBIT INC (A) FIT 5.00 5.47 0.71 4.76 5.04 %
MACY'S INC. M 26.00 26.26 1.50 24.76 5.01 %
NABORS INDUSTRIES LIMITED NEW NBR 6.50 6.62 0.43 6.19 5.01 %
NAVISTAR INTL CORP NAV 38.50 38.52 1.85 36.67 4.99 %
NOBLE CORPORATION (NEW) UK NE 4.00 4.10 0.29 3.81 4.99 %
ABERCROMBIE & FITCH CO ANF 21.00 21.92 1.91 20.01 4.95 %
SPLUNK INC SPLK 92.50 92.64 4.50 88.14 4.95 %
BEST BUY CO INC BBY 73.00 73.18 3.60 69.58 4.92 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 26.50 26.94 1.68 25.26 4.91 %
INTERCEPT PHARMACEUTICALS INC ICPT 61.00 61.16 3.00 58.16 4.88 %
YY INC YY 128.00 128.93 6.90 122.03 4.89 %
SAGE THERAPEUTICS, INC SAGE 160.00 162.37 9.80 152.57 4.87 %
PROSHARES ULTRAPRO QQQ TQQQ 160.00 160.26 7.70 152.56 4.88 %
KOHLS CORP KSS 65.50 65.61 3.10 62.51 4.78 %
MATTEL INC MAT 16.50 16.55 0.80 15.75 4.76 %
CIENA CORPORATION CIEN 23.00 23.23 1.27 21.96 4.74 %
HERBALIFE LTD HLF 83.50 83.72 4.00 79.72 4.74 %
TRANSOCEAN LTD NEW RIG 9.00 9.09 0.49 8.60 4.65 %
VIPSHOP HOLDINGS LTD ADS VIPS 18.00 18.10 0.90 17.20 4.65 %
LUMENTUM HOLDINGS INC. LITE 59.00 59.05 2.65 56.40 4.61 %
WORKDAY INC WDAY 124.00 124.01 5.40 118.61 4.54 %
UNITED STATES STEEL CORP X 44.50 44.75 2.17 42.58 4.51 %
AMERICAN EAGLE OUTFITTERS NEW AEO 18.00 18.44 1.20 17.24 4.41 %
DISH NETWORK CORPORATION DISH 45.50 45.69 2.10 43.59 4.38 %
JD.COM INC JD 46.00 46.42 2.30 44.12 4.26 %
APPLIED OPTOELECTRONICS INC. AAOI 31.50 31.99 1.75 30.24 4.17 %
J.C. PENNEY CO INC (HLDG CO) JCP 3.50 3.88 0.52 3.36 4.17 %
KROGER CO KR 28.50 28.69 1.33 27.36 4.17 %
ARENA PHARMACEUTICALS INC ARNA 40.50 40.80 1.91 38.89 4.14 %
TWILIO INC TWLO 33.00 33.09 1.38 31.71 4.07 %
TWITTER INC TWTR 33.00 33.06 1.35 31.71 4.07 %
VMWARE INC VMW 124.00 124.55 5.40 119.15 4.07 %
IONIS PHARMACEUTICAL INC IONS 50.00 50.05 2.00 48.05 4.06 %
GAP INC GPS 33.00 33.27 1.55 31.72 4.04 %
PALO ALTO NETWORKS INC PANW 160.00 162.08 8.30 153.78 4.04 %
DIREX DLY FINAN BULL 3X FAS 71.00 71.46 3.20 68.26 4.01 %
COMMUNITY HEALTH SYS INC NEW CYH 6.00 6.02 0.25 5.77 3.99 %
DIREX DLY SMALL CAP BULL 3X TNA 69.00 69.91 3.55 66.36 3.98 %
IROBOT CORPORATION IRBT 66.00 66.39 2.90 63.49 3.95 %
APACHE CORP APA 38.00 38.11 1.55 36.56 3.94 %
PRICELINE GROUP INC (THE) PCLN 1,882.50 1,885.00 74.00 1,811.00 3.95 %
SYNAPTICS INC SYNA 46.00 46.01 1.75 44.26 3.93 %
PROSHARES ULTRAPRO S&P 500 UPRO 146.00 146.40 5.90 140.50 3.91 %
SNAP INC SNAP 20.00 20.42 1.17 19.25 3.90 %
SHAKE SHACK INC SHAK 38.00 38.03 1.45 36.58 3.88 %
GOGO INC. GOGO 10.00 10.23 0.60 9.63 3.84 %
MARVELL TECHNOLOGY GRP LTD MRVL 22.50 22.68 1.01 21.67 3.83 %
DEVON ENERGY CORP DVN 34.00 34.11 1.36 32.75 3.82 %
MICRON TECH INC MU 44.00 44.21 1.82 42.39 3.80 %
21VIANET GROUP INC VNET 8.00 8.21 0.50 7.71 3.76 %
ACADIA PHARMACEUTICALS INC ACAD 30.00 30.92 2.00 28.92 3.73 %
GROUPON INC GRPN 4.50 4.51 0.17 4.34 3.69 %
SHOPIFY INC SHOP 137.00 137.53 5.40 132.13 3.69 %
CONTINENTAL RESOURCES INC CLR 53.00 53.33 2.20 51.13 3.66 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 22.50 22.91 1.20 21.71 3.64 %
BLACKBERRY LIMITED BB 12.00 12.06 0.48 11.58 3.63 %
NQ MOBILE INC ADS NQ 2.00 2.10 0.17 1.93 3.63 %
AUTODESK INC ADSK 112.00 112.95 4.80 108.15 3.56 %
DOLLAR TREE INC DLTR 107.00 107.96 4.60 103.36 3.52 %
FREEPORT-MCMORAN INC FCX 18.50 18.73 0.86 17.87 3.53 %
LAM RESEARCH CORP LRCX 187.50 187.91 6.80 181.11 3.53 %
UNDER ARMOUR INC CL A UAA 17.00 17.36 0.94 16.42 3.53 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 24.50 24.52 0.85 23.67 3.51 %
CHIPOTLE MEXICAN GRILL INC CMG 305.00 305.63 10.90 294.73 3.48 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 20.50 20.90 1.09 19.81 3.48 %
MARATHON OIL CORP MRO 15.50 15.65 0.67 14.98 3.47 %
UNDER ARMOUR INC CLASS C UA 15.50 15.78 0.80 14.98 3.47 %
MONSTER BEVERAGE CORPORATION MNST 65.00 65.48 2.65 62.83 3.45 %
TRIPADVISOR INC TRIP 43.00 43.32 1.75 41.57 3.44 %
ADVANCED MICRO DEVICES INC AMD 11.50 11.82 0.70 11.12 3.42 %
PERRIGO CO PRGO 89.50 89.55 3.00 86.55 3.41 %
Mylan N.V MYL 42.00 42.14 1.52 40.62 3.40 %
GARMIN LIMITED GRMN 65.00 65.21 2.32 62.89 3.36 %
HESS CORPORATION HES 45.50 45.65 1.62 44.03 3.34 %
NETFLIX INC NFLX 277.50 278.52 10.00 268.52 3.34 %
BROADCOM LIMITED AVGO 247.50 248.89 9.30 239.59 3.30 %
AUTOZONE INC (NEV) AZO 712.50 714.05 24.30 689.75 3.30 %
AMICUS THERAPEUTICS, INC FOLD 15.00 15.17 0.65 14.52 3.31 %
TESLA INC TSLA 335.00 335.49 11.20 324.29 3.30 %
NVIDIA CORP NVDA 242.50 243.84 9.00 234.84 3.26 %
TOLL BROS INC TOL 47.00 47.07 1.55 45.52 3.25 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 107.00 107.04 3.40 103.64 3.24 %
VALE S.A. ADS VALE 14.00 14.12 0.56 13.56 3.24 %
NETAPP INC NTAP 56.50 56.51 1.77 54.74 3.22 %
FIRST MAJESTIC SILVER CORP AG 5.50 5.78 0.45 5.33 3.19 %
APPLIED MATERIALS INC AMAT 55.00 55.03 1.73 53.30 3.19 %
FLUOR CORP NEW FLR 57.50 57.63 1.90 55.73 3.18 %
CLEVELAND-CLIFFS INC CLF 7.50 7.92 0.65 7.27 3.16 %
CREE INC CREE 36.50 36.71 1.33 35.38 3.17 %
SUNPOWER CORPORATION SPWR 7.50 7.64 0.37 7.27 3.16 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 32.50 32.51 1.00 31.51 3.14 %
CHENIERE ENERGY INC LNG 57.50 57.64 1.89 55.75 3.14 %
ALEXION PHARMACEUTICALS ALXN 120.00 120.47 4.10 116.37 3.12 %
CANADIAN SOLAR INC CSIQ 15.50 15.73 0.70 15.03 3.13 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 3.00 3.26 0.35 2.91 3.09 %
YANDEX N.V. (A) YNDX 42.00 42.10 1.35 40.75 3.07 %
ALCOA CORPORATION AA 47.00 47.36 1.75 45.61 3.05 %
CIRRUS LOGIC INC CRUS 41.50 41.77 1.50 40.27 3.05 %
CTRIP.COM INTERNATIONAL LTD CTRP 46.00 46.64 2.00 44.64 3.05 %
GRUBHUB INC GRUB 95.00 95.93 3.70 92.23 3.00 %
LOWES COMPANIES INC LOW 95.50 96.31 3.60 92.71 3.01 %
AK STEEL HOLDING CORP AKS 5.50 5.96 0.62 5.34 3.00 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 24.50 24.56 0.77 23.79 2.98 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 12.50 12.75 0.61 12.14 2.97 %
TARGET CORPORATION TGT 75.00 75.70 2.85 72.85 2.95 %
SAREPTA THERAPEUTICS INC SRPT 63.50 64.00 2.31 61.69 2.93 %
UNITED RENTALS INC URI 167.50 168.02 5.30 162.72 2.94 %
CANADA GOOSE HOLDINGS INC GOOS 33.50 34.00 1.45 32.55 2.92 %
MGM RESORTS INTERNATIONAL MGM 34.00 34.47 1.43 33.04 2.91 %
TECK RESOURCES LIMITED TECK 29.50 29.75 1.08 28.67 2.90 %
AVON PRODUCTS INC AVP 2.50 2.73 0.30 2.43 2.88 %
HIMAX TECHNOLOGIES INC HIMX 7.50 7.94 0.65 7.29 2.88 %
NEWMONT MINING CORP HLDG CO NEM 39.00 39.11 1.20 37.91 2.88 %
ANADARKO PETROLEUM CORP APC 59.00 59.18 1.82 57.36 2.86 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 75.00 75.23 2.30 72.93 2.84 %
AMERICAN AIRLINES GROUP INC AAL 51.50 51.58 1.49 50.09 2.81 %
CHEMOURS COMPANY CC 48.00 48.84 2.15 46.69 2.81 %
CF INDUSTRIES HOLDINGS CF 40.00 40.36 1.45 38.91 2.80 %
JUNIPER NETWORKS JNPR 26.00 26.35 1.06 25.29 2.81 %
HOLLYFRONTIER CORP HFC 46.00 46.40 1.65 44.75 2.79 %
SKECHERS U S A INC SKX 39.00 39.19 1.25 37.94 2.79 %
NATIONAL OILWELL VARCO INC NOV 35.50 35.61 1.07 34.54 2.78 %
OLIN CORP OLN 32.50 32.67 1.05 31.62 2.78 %
ANALOG DEVICES INC ADI 86.00 86.09 2.40 83.69 2.76 %
CAESARS ENTERTAINMENT CORPORATION CZR 13.00 13.20 0.55 12.65 2.77 %
DEUTSCHE BK A G DB 16.00 16.08 0.51 15.57 2.76 %
WYNN RESORTS LTD WYNN 162.50 164.28 6.15 158.13 2.76 %
AMAZON.COM INC AMZN 1,447.50 1,448.69 39.90 1,408.79 2.75 %
YAMANA GOLD INC AUY 3.00 3.12 0.20 2.92 2.74 %
BED BATH & BEYOND INC BBBY 22.50 22.90 1.00 21.90 2.74 %
SALESFORCE.COM INC CRM 112.00 112.86 3.85 109.01 2.74 %
DECKERS OUTDOOR CORP DECK 94.00 94.59 3.10 91.49 2.74 %
ACTIVISION BLIZZARD INC ATVI 70.00 70.19 2.05 68.14 2.73 %
ANHEUSER-BUSCH INBEV SA ADS BUD 106.00 106.12 2.93 103.19 2.72 %
ALIGN TECHNOLGY INC ALGN 250.00 251.50 8.10 243.40 2.71 %
JAZZ PHARMACEUTICALS PLC JAZZ 145.00 145.76 4.60 141.16 2.72 %
SODASTREAM INTERNATIONAL LTD SODA 81.50 81.95 2.60 79.35 2.71 %
Ulta Beauty, Inc. ULTA 202.50 203.15 6.00 197.15 2.71 %
ALIBABA GROUP HOLDING LTD ADS BABA 182.50 183.68 5.95 177.73 2.68 %
VANECK VECTORS GOLD MINERS ETF GDX 22.50 22.51 0.60 21.91 2.69 %
HP INC HPQ 21.00 21.40 0.95 20.45 2.69 %
CSX CORP CSX 56.00 56.10 1.55 54.55 2.66 %
DR HORTON INC DHI 45.50 45.57 1.25 44.32 2.66 %
ARCELORMITTAL ADR MT 36.00 36.48 1.41 35.07 2.65 %
NUCOR CORP NUE 68.50 68.54 1.81 66.73 2.65 %
TABLEAU SOFTWARE INC DATA 82.00 82.15 2.25 79.90 2.63 %
WESTERN DIGITAL CORP WDC 84.50 84.91 2.58 82.33 2.64 %
YPF SOCIODAD ANONIMA ADR YPF 23.00 23.16 0.75 22.41 2.63 %
CARMAX INC KMX 64.00 64.43 2.05 62.38 2.60 %
NETEASE INC NTES 305.00 307.44 10.10 297.34 2.58 %
SEAGATE TECHNOLOGY STX 51.00 51.42 1.70 49.72 2.57 %
TRACTOR SUPPLY CO TSCO 67.00 67.32 2.00 65.32 2.57 %
XILINX INC XLNX 67.00 67.09 1.77 65.32 2.57 %
BOEING COMPANY BA 355.00 355.04 8.80 346.24 2.53 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.50 10.63 0.39 10.24 2.54 %
GRAINGER W W INC GWW 265.00 266.68 8.20 258.48 2.52 %
LULULEMON ATHLETICA INC LULU 81.00 81.40 2.40 79.00 2.53 %
WALMART INC WMT 104.00 104.78 3.35 101.43 2.53 %
ABBVIE INC ABBV 118.00 118.60 3.50 115.10 2.52 %
YELP INCORPORATED YELP 41.00 41.73 1.74 39.99 2.53 %
MICHAEL KORS HOLDINGS LTD KORS 63.50 63.90 1.95 61.95 2.50 %
AMERISOURCEBERGEN CORP ABC 99.00 99.40 2.80 96.60 2.48 %
PIONEER NATURAL RESOURCES PXD 177.50 178.79 5.60 173.19 2.49 %
CELGENE CORP CELG 95.00 95.26 2.55 92.71 2.47 %
LAS VEGAS SANDS CORP LVS 75.00 75.02 1.83 73.19 2.47 %
SHIRE PLC SHPG 134.00 134.06 3.30 130.76 2.48 %
ATHENAHEALTH INC. ATHN 138.00 138.82 4.10 134.72 2.43 %
BAIDU INC BIDU 242.50 244.72 8.00 236.72 2.44 %
EOG RESOURCES INC EOG 107.00 107.64 3.20 104.44 2.45 %
RALPH LAUREN CORP RL 105.00 105.59 3.10 102.49 2.45 %
UNITED CONTINENTAL HOLDINGS INC UAL 66.00 66.52 2.10 64.42 2.45 %
TRINITY INDUSTRIES INC TRN 34.00 34.84 1.65 33.19 2.44 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 33.50 33.92 1.22 32.70 2.45 %
CHICAGO BRIDGE & IRON CO CBI 18.50 18.71 0.65 18.06 2.44 %
ELECTRONIC ARTS INC EA 126.00 126.02 3.00 123.02 2.42 %
NXP SEMICONDUCTOR N.V NXPI 118.00 118.50 3.30 115.20 2.43 %
ZILLOW GROUP INC. (C) Z 46.50 46.85 1.45 45.40 2.42 %
CAL MAINE FOODS INC CALM 42.50 42.65 1.15 41.50 2.41 %
HORMEL FOODS CORP HRL 34.00 34.35 1.15 33.20 2.41 %
REGENERON PHARMACEUTICALS INC REGN 330.00 332.15 9.90 322.25 2.40 %
MEDTRONIC PLC MDT 83.00 83.31 2.25 81.06 2.39 %
SKYWORKS SOLUTIONS INC SWKS 104.00 104.11 2.55 101.56 2.40 %
CARDINAL HEALTH INC CAH 69.00 69.34 1.95 67.39 2.39 %
DOLLAR GENERAL CORP NEW DG 97.50 97.73 2.50 95.23 2.38 %
E*TRADE FINANCIAL CORP ETFC 51.50 51.81 1.51 50.30 2.39 %
VANECK VECTORS OIL SERVICES ETF OIH 24.00 24.38 0.94 23.44 2.39 %
ISHARES MSCI BRAZIL ETF EWZ 45.50 45.54 1.09 44.45 2.36 %
PULTEGROUP INC PHM 29.50 29.74 0.92 28.82 2.36 %
T-MOBILE US INC TMUS 60.00 60.06 1.44 58.62 2.35 %
CHARTER COMMUNICATIONS INC (A) CHTR 365.00 365.66 9.00 356.66 2.34 %
EXPEDIA INC EXPE 103.00 103.85 3.20 100.65 2.33 %
AMERICAN TOWER REIT AMT 140.00 140.02 3.20 136.82 2.32 %
DIREXION DLY SMALL CAP BEAR 3X TZA 11.50 11.84 0.60 11.24 2.31 %
SPDR SER TR S&P METALS & MINING XME 38.00 38.21 1.07 37.14 2.32 %
TD AMERITRADE HLDG CORP AMTD 56.00 56.29 1.55 54.74 2.30 %
FIREEYE INC FEYE 16.00 16.34 0.70 15.64 2.30 %
HEWLETT PACKARD ENTERPRISE CO HPE 16.00 16.39 0.75 15.64 2.30 %
INTEL CORP INTC 45.50 45.56 1.08 44.48 2.29 %
PG & E CORP PCG 40.00 40.40 1.30 39.10 2.30 %
CAPITAL ONE FINL CORP COF 99.50 99.53 2.25 97.28 2.28 %
AMGEN INC AMGN 182.50 183.55 5.10 178.45 2.27 %
BIOGEN INC BIIB 290.00 291.87 8.30 283.57 2.27 %
F5 NETWORKS INC FFIV 145.00 145.03 3.25 141.78 2.27 %
NORFOLK SOUTHERN CORP NSC 142.00 142.64 3.80 138.84 2.28 %
CYBERARK SOFTWARE LTD CYBR 47.50 47.90 1.45 46.45 2.26 %
SOUTHWEST AIRLINES CO LUV 58.00 58.27 1.55 56.72 2.26 %
VALERO ENERGY CORP VLO 93.00 93.27 2.32 90.95 2.25 %
WHEATON PRECIOUS METALS CORP WPM 19.50 19.69 0.62 19.07 2.25 %
PAYPAL HOLDINGS INC PYPL 78.00 78.37 2.07 76.30 2.23 %
PROSHARES TRUST ULTRA S&P 500 SSO 113.00 113.38 2.85 110.53 2.23 %
RED HAT INC RHT 142.00 142.71 3.80 138.91 2.22 %
CHARLES SCHWAB CORP SCHW 52.00 52.17 1.30 50.87 2.22 %
SYMANTEC CORP SYMC 27.50 27.55 0.65 26.90 2.23 %
ALTABA INC AABA 73.50 73.51 1.60 71.91 2.21 %
EQUIFAX INC EFX 117.00 117.46 3.00 114.46 2.22 %
GOODYEAR TIRE & RUBBER CO GT 29.50 29.66 0.80 28.86 2.22 %
BARRICK GOLD CORP ABX 13.00 13.18 0.46 12.72 2.20 %
HALLIBURTON CO HLDG CO HAL 47.00 47.50 1.51 45.99 2.20 %
KANSAS CITY SOUTHERN KSU 109.00 109.01 2.35 106.66 2.19 %
BRISTOL-MYERS SQUIBB CO BMY 68.00 68.96 2.41 66.55 2.18 %
KKR & COMPANY L P DEL KKR 22.00 22.23 0.70 21.53 2.18 %
NU SKIN ENTERPRISES INC NUS 69.00 69.07 1.55 67.52 2.19 %
PLAINS ALL AMERN PIPELINE LP PAA 22.00 22.38 0.85 21.53 2.18 %
GENERAL MOTORS COMPANY GM 41.00 41.09 0.96 40.13 2.17 %
GILEAD SCIENCE INC GILD 80.50 80.70 1.90 78.80 2.16 %
ILLUMINA INC ILMN 227.50 229.20 6.50 222.70 2.16 %
ONEOK INC NEW OKE 56.50 56.91 1.60 55.31 2.15 %
SYNCHRONY FINANCIAL SYF 36.50 36.73 1.00 35.73 2.16 %
SPDR SER TR S&P BIOTECH XBI 92.00 92.47 2.40 90.07 2.14 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 102.50 102.79 2.43 100.36 2.13 %
CHEVRON CORP CVX 112.00 112.14 2.46 109.68 2.12 %
DOVER CORP DOV 101.00 101.21 2.30 98.91 2.11 %
GENERAL ELECTRIC CO GE 15.00 15.05 0.36 14.69 2.11 %
ALPHABET INC (A) GOOGL 1,095.00 1,095.50 23.10 1,072.40 2.11 %
MCKESSON CORP MCK 150.00 150.50 3.60 146.90 2.11 %
MORGAN STANLEY MS 55.00 55.14 1.28 53.86 2.12 %
ANDEAVOR ANDV 95.00 96.15 3.10 93.05 2.10 %
ILLINOIS TOOL WKS INC ITW 162.50 162.55 3.40 159.15 2.10 %
KINDER MORGAN INC (DELAWARE) KMI 17.00 17.06 0.41 16.65 2.10 %
TEXAS INSTRUMENTS INC TXN 104.00 104.47 2.61 101.86 2.10 %
VERTEX PHARMACEUTICALS VRTX 160.00 160.72 4.00 156.72 2.09 %
CATERPILLAR INC CAT 155.00 156.29 4.45 151.84 2.08 %
BLACKSTONE GROUP (THE) L.P. BX 34.50 34.51 0.71 33.80 2.07 %
Cboe Global Markets, Inc. CBOE 111.00 111.45 2.70 108.75 2.07 %
HASBRO INC HAS 98.50 98.85 2.35 96.50 2.07 %
MARRIOTT INTERNATIONAL INC MAR 138.00 138.50 3.30 135.20 2.07 %
CBS CORPORATION CBS 55.00 55.39 1.50 53.89 2.06 %
SERVICENOW INC NOW 152.50 154.03 4.60 149.43 2.05 %
PPG INDS INC PPG 116.00 116.16 2.50 113.66 2.06 %
NUTRIEN LTD NTR 44.00 44.42 1.30 43.12 2.04 %
OCLARO INC OCLR 6.50 6.87 0.50 6.37 2.04 %
FERRARI N.V. RACE 129.00 129.71 3.30 126.41 2.05 %
SCHLUMBERGER LTD SLB 65.50 66.28 2.10 64.18 2.06 %
UNITED PARCEL SERVICE INC UPS 106.00 106.40 2.54 103.86 2.06 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 2.50 2.76 0.31 2.45 2.04 %
CONOCOPHILLIPS COP 54.00 54.65 1.72 52.93 2.02 %
HUMANA INC HUM 267.50 269.00 6.80 262.20 2.02 %
TIFFANY & CO NEW TIF 101.00 101.47 2.48 98.99 2.03 %
PHILLIPS 66 PSX 91.50 91.99 2.30 89.69 2.02 %
SPDR FD ENERGY XLE 68.00 68.12 1.47 66.65 2.03 %
WALGREEN BOOTS ALLIANCE INC WBA 70.50 70.92 1.80 69.12 2.00 %
ADOBE SYSTEMS INC ADBE 200.00 201.56 5.45 196.11 1.98 %
ISHARES MSCI MEXICO ETF EWW 52.00 52.10 1.11 50.99 1.98 %
ALPHABET INC. (C) GOOG 1,092.50 1,094.80 23.50 1,071.30 1.98 %
GOLDMAN SACHS GROUP INC GS 267.50 267.62 5.30 262.32 1.97 %
CIGNA CORP CI 192.50 193.81 5.00 188.81 1.95 %
FACEBOOK INC (A) FB 175.00 177.36 5.70 171.66 1.95 %
iShares China Large-Cap ETF FXI 49.00 49.37 1.30 48.07 1.93 %
HCA HEALTHCARE INC HCA 100.00 101.00 2.90 98.10 1.94 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 110.00 110.36 2.45 107.91 1.94 %
CAMECO CORPORATION CCJ 9.00 9.23 0.40 8.83 1.93 %
COSTCO WHOLESALE CORP COST 190.00 191.56 5.15 186.41 1.93 %
DEERE & CO DE 167.50 169.44 5.10 164.34 1.92 %
INFINERA CORPORATION INFN 9.50 9.82 0.50 9.32 1.93 %
TATA MOTORS LTD ADS TTM 28.50 28.81 0.85 27.96 1.93 %
GENUINE PARTS CO GPC 99.50 99.83 2.20 97.63 1.92 %
UNITED TECHNOLOGIES CORP UTX 129.00 129.26 2.69 126.57 1.92 %
METLIFE INC MET 46.50 46.64 1.01 45.63 1.91 %
KEYCORP KEY 21.00 21.02 0.41 20.61 1.89 %
UNION PACIFIC CORP UNP 134.00 134.27 2.75 131.52 1.89 %
EXXON MOBIL CORP XOM 76.50 76.54 1.46 75.08 1.89 %
FEDEX CORP FDX 242.50 244.19 6.15 238.04 1.87 %
JABIL INC JBL 26.00 26.37 0.85 25.52 1.88 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 25.00 25.43 0.89 24.54 1.87 %
SONY CORP ADR SNE 49.00 49.55 1.45 48.10 1.87 %
ALLERGAN PLC AGN 162.50 164.04 4.50 159.54 1.86 %
ANTHEM INC ANTM 235.00 235.02 4.30 230.72 1.86 %
AMERICAN EXPRESS CO AXP 96.50 96.79 2.04 94.75 1.85 %
COTY INC COTY 21.00 21.45 0.83 20.62 1.84 %
iShares MSCI Emerging Markets ETF EEM 49.50 49.54 0.94 48.60 1.85 %
MARATHON PETROLEUM CORP MPC 67.50 67.93 1.66 66.27 1.86 %
T ROWE PRICE GROUP INC TROW 110.00 110.49 2.50 107.99 1.86 %
GLOBAL X MSCI GREECE ETF GREK 10.50 10.86 0.55 10.31 1.84 %
OCCIDENTAL PETE CORP OXY 68.00 68.16 1.39 66.77 1.84 %
ROYAL CARIBBEAN CRUISES LTD RCL 131.00 131.68 3.05 128.63 1.84 %
VIACOM INC VIAB 33.00 33.50 1.10 32.40 1.85 %
CITIGROUP INC C 76.50 76.82 1.69 75.13 1.82 %
HOME DEPOT INC HD 185.00 186.97 5.30 181.67 1.83 %
WHIRLPOOL CORP WHR 172.50 172.70 3.30 169.40 1.83 %
SPDR S&P RETAIL XRT 46.00 46.21 1.04 45.17 1.84 %
DISCOVER FINANCIAL SERVICES DFS 79.50 79.53 1.45 78.08 1.82 %
SPDR S&P Regional Banking ETF KRE 63.00 63.10 1.23 61.87 1.83 %
MICROSOFT CORP MSFT 91.50 92.00 2.14 89.86 1.83 %
ISHARES MSCI SOUTH KOREA ETF EWY 75.50 75.74 1.58 74.16 1.81 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 41.00 41.27 1.00 40.27 1.81 %
TAPESTRY INC TPR 50.00 50.06 0.95 49.11 1.81 %
EBAY INC EBAY 43.00 43.34 1.10 42.24 1.80 %
HARLEY - DAVIDSON INC HOG 47.00 47.16 0.99 46.17 1.80 %
PROSHARES ULTRASHORT S&P 500 SDS 38.50 38.74 0.92 37.82 1.80 %
JPMORGAN CHASE & CO JPM 114.00 114.68 2.66 112.02 1.77 %
MASTERCARD INCORPORATED MA 175.00 175.65 3.70 171.95 1.77 %
NORTHROP GRUMMAN CORP NOC 355.00 356.00 7.20 348.80 1.78 %
SUNCOR ENERGY INC NEW SU 34.50 34.53 0.63 33.90 1.77 %
CVS HEALTH CORP CVS 71.00 71.90 2.12 69.78 1.75 %
INTUITIVE SURGICAL INC ISRG 415.00 415.98 8.10 407.88 1.75 %
UNITED STATES NAT GAS FUND UNG 21.50 21.69 0.56 21.13 1.75 %
YUM BRANDS INC YUM 78.00 78.25 1.59 76.66 1.75 %
ARCHER DANIELS MIDLAND CO ADM 43.00 43.13 0.86 42.27 1.73 %
COMCAST CORP NEW CMCSA 39.50 39.79 0.96 38.83 1.73 %
GOLDCORP INC GG 13.00 13.50 0.72 12.78 1.72 %
POWERSHARES QQQ TRUST SR1 QQQ 164.50 164.96 3.25 161.71 1.73 %
TYSON FOODS INC TSN 76.00 76.01 1.30 74.71 1.73 %
BANK OF NEW YORK MELLON CORP BK 56.00 56.25 1.19 55.06 1.71 %
CISCO SYSTEMS INC CSCO 44.00 44.33 1.07 43.26 1.71 %
VF CORP VFC 74.50 74.64 1.40 73.24 1.72 %
NASDAQ 100 INDEX NEW CALC NDX 6,770.00 6,770.66 114.30 6,656.36 1.71 %
NIKE INC NKE 68.00 68.30 1.43 66.87 1.69 %
QUALCOMM INC QCOM 64.00 64.85 1.91 62.94 1.68 %
VERIZON COMMUNICATIONS INC VZ 50.00 50.15 0.98 49.17 1.69 %
ECOLAB INC ECL 131.00 131.49 2.65 128.84 1.68 %
ABBOTT LABS ABT 60.00 60.17 1.15 59.02 1.66 %
ACCENTURE PLC (IRELAND) ACN 162.50 162.66 2.80 159.86 1.65 %
BOSTON SCIENTIFIC CORP BSX 27.00 27.20 0.64 26.56 1.66 %
WALT DISNEY CO (THE) DIS 106.00 106.53 2.26 104.27 1.66 %
ISHARES MSCI ITALY ETF EWI 32.50 32.82 0.85 31.97 1.66 %
KIMBERLY CLARK CORP KMB 116.00 116.10 2.00 114.10 1.67 %
AT&T INC T 37.00 37.14 0.74 36.40 1.65 %
WELLS FARGO & CO NEW WFC 59.50 59.95 1.42 58.53 1.66 %
AUTOMATIC DATA PROCESSING ADP 116.00 116.18 2.05 114.13 1.64 %
DELTA AIR LINES INC. (NEW) DAL 52.00 52.85 1.69 51.16 1.64 %
BECTON DICKINSON & CO BDX 222.50 222.87 3.90 218.97 1.61 %
UNITEDHEALTH GROUP INC (DEL) UNH 227.50 229.37 5.50 223.87 1.62 %
CUMMINS INC CMI 165.00 165.60 3.20 162.40 1.60 %
GENERAL DYNAMICS CORP GD 222.50 224.19 5.20 218.99 1.60 %
ELI LILLY & CO LLY 78.50 78.97 1.71 77.26 1.60 %
CABOT OIL & GAS CORP COG 23.00 23.89 1.25 22.64 1.59 %
CENTURYLINK INC CTL 18.50 18.93 0.72 18.21 1.59 %
GAMESTOP CORP GME 16.00 16.40 0.65 15.75 1.59 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 44.00 44.14 0.83 43.31 1.59 %
MERCK & CO INC MRK 56.00 56.29 1.17 55.12 1.60 %
VISA INC. V 121.00 121.85 2.75 119.10 1.60 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 48.00 48.30 1.05 47.25 1.59 %
INDUSTRIAL SELECT SECTOR SPDR XLI 77.00 77.29 1.50 75.79 1.60 %
SELECT SCTR SPDR FD CONS DISCR XLY 104.50 104.79 1.93 102.86 1.59 %
BLACKROCK INC BLK 540.00 541.10 9.40 531.70 1.56 %
3M COMPANY MMM 235.00 236.67 5.30 231.37 1.57 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 57.00 57.31 1.18 56.13 1.55 %
EMERSON ELECTRIC CO EMR 72.50 72.99 1.60 71.39 1.55 %
PHILIP MORRIS INTL INC PM 104.00 104.31 1.91 102.40 1.56 %
CONSTELLATION BRANDS INC STZ 217.50 219.45 5.30 214.15 1.56 %
EATON CORP PLC (IRELAND) ETN 82.50 82.79 1.55 81.24 1.55 %
EDWARDS LIFESCIENCES CORP EW 133.00 133.82 2.85 130.97 1.55 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 108.00 108.61 2.25 106.36 1.54 %
SHERWIN WILLIAMS CO SHW 400.00 402.30 8.40 393.90 1.55 %
ZOETIS INC ZTS 79.50 79.73 1.45 78.28 1.56 %
APPLE INC AAPL 170.00 172.43 5.00 167.43 1.53 %
AMERICAN INTL GROUP NEW AIG 59.00 59.47 1.35 58.12 1.51 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 32.00 32.23 0.71 31.52 1.52 %
ENTERPRISE PDCTS PARTNRS L P EPD 26.00 26.41 0.80 25.61 1.52 %
SPDR FD TECHNOLOGY XLK 67.00 67.18 1.19 65.99 1.53 %
CLOROX COMPANY CLX 131.00 131.70 2.65 129.05 1.51 %
INTL BUSINESS MACHINES IBM 155.00 156.18 3.50 152.68 1.52 %
FLEX LTD FLEX 17.50 17.84 0.60 17.24 1.51 %
PROCTER & GAMBLE CO PG 82.50 82.60 1.32 81.28 1.50 %
SPDR FD UTILITIES XLU 50.00 50.12 0.86 49.26 1.50 %
CARNIVAL CORP NEW CCL 69.00 69.50 1.50 68.00 1.47 %
CONSOLIDATED EDISON INC ED 77.50 77.77 1.40 76.37 1.48 %
iShares U.S. Real Estate ETF IYR 75.00 75.06 1.16 73.90 1.49 %
ALTRIA GROUP INC MO 65.00 65.46 1.41 64.05 1.48 %
FORD MOTOR COMPANY F 10.37 10.61 0.39 10.22 1.47 %
SPDR S&P 500 ETF TRUST SPY 273.00 273.11 4.08 269.03 1.48 %
MCDONALDS CORP MCD 157.50 157.79 2.56 155.23 1.46 %
PROSH ULT SH LEH 20 PLUS TYS TBT 38.00 38.42 0.96 37.46 1.44 %
ASTRAZENECA P L C ADS AZN 33.50 33.93 0.90 33.03 1.42 %
SPDR EURO STOXX 50 FEZ 41.00 41.42 0.99 40.43 1.41 %
iShares Russell 2000 ETF IWM 153.00 153.34 2.48 150.86 1.42 %
LOCKHEED MARTIN CORP LMT 360.00 360.53 5.60 354.93 1.43 %
HARTFORD FINL SVCS GRP INC HIG 54.00 54.14 0.89 53.25 1.41 %
SPDR SER TR S&P HOMEBUILDERS XHB 42.50 42.94 1.03 41.91 1.41 %
SPDR DJIA ETF TRUST DIA 251.00 251.96 4.40 247.56 1.39 %
CONSUMER STAPLES SELECT SECTOR SPDR XLP 55.50 55.60 0.86 54.74 1.39 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 85.00 85.41 1.58 83.83 1.40 %
Russell 2000 Index RUT 1,540.00 1,543.55 24.40 1,519.15 1.37 %
S&P 500 INDEX SPX 2,730.00 2,732.22 39.40 2,692.82 1.38 %
ALERIAN MLP ETF AMLP 10.50 10.61 0.25 10.36 1.35 %
CME GROUP INC CME 160.00 162.38 4.50 157.88 1.34 %
PFIZER INC PFE 36.00 36.26 0.74 35.52 1.35 %
SIRIUS XM HOLDINGS INC SIRI 6.00 6.11 0.19 5.92 1.35 %
MOLSON COORS BREWING CO TAP 81.00 81.47 1.55 79.92 1.35 %
WILLIAMS COS INC WMB 28.50 28.91 0.79 28.12 1.35 %
ISHARES MSCI JAPAN ETF EWJ 61.50 61.60 0.91 60.69 1.33 %
S&P 100 INDEX OEX 1,205.00 1,208.88 19.70 1,189.18 1.33 %
STARBUCKS CORP SBUX 56.00 56.48 1.22 55.26 1.34 %
SPDR FD MATERIALS SELECT SECT XLB 60.00 60.48 1.27 59.21 1.33 %
COLGATE PALMOLIVE CO CL 71.00 71.46 1.38 70.08 1.31 %
COGNIZANT TECH SOLUTIONS CRP CTSH 80.50 80.95 1.50 79.45 1.32 %
ORACLE CORPORATION ORCL 50.00 50.71 1.36 49.35 1.32 %
Mini-SPX Index based on the S&P 500 Inde XSP 273.00 273.22 3.77 269.45 1.32 %
ISHARES MSCI GERMANY ETF EWG 33.00 33.28 0.70 32.58 1.29 %
PEPSICO INC PEP 111.00 111.06 1.48 109.58 1.30 %
JOHNSON AND JOHNSON JNJ 133.00 133.15 1.83 131.32 1.28 %
S & P 100 Index XEO 1,205.00 1,208.88 19.10 1,189.78 1.28 %
AKAMAI TECHNOLOGIES INC AKAM 66.50 66.89 1.21 65.68 1.25 %
BANK OF AMERICA CORP NEW BAC 31.50 31.97 0.86 31.11 1.25 %
SPDR S&P MIDCAP 400 ETF TR MDY 345.00 345.82 5.10 340.72 1.26 %
BP PLC ADS BP 39.00 39.62 1.09 38.53 1.22 %
DOWDUPONT INC DWDP 71.50 71.95 1.31 70.64 1.22 %
US BANCORP NEW USB 55.00 55.61 1.27 54.34 1.21 %
WEYERHAEUSER CO WY 35.00 35.18 0.60 34.58 1.21 %
BAXTER INTL INC BAX 66.00 66.33 1.11 65.22 1.20 %
SYSCO CORP SYY 59.50 60.00 1.20 58.80 1.19 %
ISHARES SILVER SHARES SLV 15.50 15.73 0.41 15.32 1.17 %
SPDR FD FINANCIAL XLF 28.50 28.98 0.81 28.17 1.17 %
HECLA MINING COMPANY HL 3.50 3.98 0.52 3.46 1.16 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 63.00 63.44 1.15 62.29 1.14 %
AFLAC INCORPORATED AFL 89.50 89.65 1.14 88.51 1.12 %
WISDOM TREE INDIA ERNG FD EPI 27.00 27.35 0.65 26.70 1.12 %
HONEYWELL INTERNATIONAL INC HON 152.50 154.03 3.20 150.83 1.11 %
COCA COLA CO KO 44.50 44.98 0.97 44.01 1.11 %
UNITED STATES OIL FUND USO 12.00 12.38 0.51 11.87 1.10 %
iShares MSCI EAFE ETF EFA 71.00 71.42 1.17 70.25 1.07 %
SPDR GOLD TRUST GLD 127.50 127.96 1.77 126.19 1.04 %
CORNING INC GLW 29.00 29.47 0.77 28.70 1.05 %
S&P GLOBAL INC SPGI 187.50 189.28 3.70 185.58 1.03 %
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.