In the Money Covered Calls for 03/23/2018 - 33 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 3.25 12.94 23.65 %
RIOT BLOCKCHAIN INC RIOT 11.00 11.46 1.95 9.51 15.67 %
XUNLEI LIMITED ADS XNET 13.00 13.39 2.00 11.39 14.14 %
OVERSTOCK.COM OSTK 64.00 64.15 7.60 56.55 13.17 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 54.50 54.63 6.30 48.33 12.77 %
ROKU INC. (A) ROKU 48.00 48.13 5.40 42.73 12.33 %
PANDORA MEDIA INC P 5.00 5.16 0.70 4.46 12.11 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 42.00 42.15 4.40 37.75 11.26 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 14.00 14.46 1.82 12.64 10.76 %
MALLINCKRODT PUBLIC LIMITED CO MNK 16.50 16.80 1.85 14.95 10.37 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 24.50 24.79 2.55 22.24 10.16 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 95.00 95.34 8.60 86.74 9.52 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 34.00 34.88 3.80 31.08 9.40 %
WEIGHT WATCHERS INTL INC NEW WTW 74.00 74.78 7.00 67.78 9.18 %
MOMO INC MOMO 31.00 31.05 2.60 28.45 8.96 %
FOSSILGROUP INC FOSL 14.50 14.52 1.20 13.32 8.90 %
RH RH 93.00 93.34 7.80 85.54 8.72 %
LUMBER LIQUIDATORS HOLDINGS INC LL 23.50 23.83 2.20 21.63 8.65 %
WAYFAIR INC W 97.50 97.52 7.60 89.92 8.43 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 12.00 12.69 1.62 11.07 8.40 %
TESARO INC TSRO 59.00 60.00 5.40 54.60 8.06 %
UNIVERSAL DISPLAY CORP OLED 152.50 154.95 13.80 141.15 8.04 %
PUMA BIOTECHNOLOGY INC PBYI 67.00 67.05 5.00 62.05 7.98 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 26.50 26.94 2.37 24.57 7.86 %
SQUARE INC SQ 44.00 44.11 3.20 40.91 7.55 %
STAMPS.COM INC STMP 185.00 186.65 14.60 172.05 7.53 %
DIREXION ENERGY BULL 3X ERX 28.00 28.35 2.30 26.05 7.49 %
VALEANT PHARMACEUTICALS INTL INC CDA VRX 18.50 18.88 1.66 17.22 7.43 %
3-D SYSTEMS CORP DDD 10.00 10.15 0.84 9.31 7.41 %
WHITING PETROLEUM CORP WLL 23.00 23.33 1.91 21.42 7.38 %
BLUE APRON HOLDINGS INC APRN 3.50 3.56 0.30 3.26 7.36 %
CHESAPEAKE ENERGY CORP CHK 2.50 2.73 0.40 2.33 7.30 %
NEKTAR THERAPEUTICS NKTR 83.00 83.43 6.00 77.43 7.19 %
YY INC YY 128.00 128.93 9.50 119.43 7.18 %
SOUTHWESTERN ENERGY CO SWN 3.50 3.58 0.31 3.27 7.03 %
AMICUS THERAPEUTICS, INC FOLD 15.00 15.17 1.15 14.02 6.99 %
SAGE THERAPEUTICS, INC SAGE 160.00 162.37 12.80 149.57 6.97 %
NOBLE CORPORATION (NEW) UK NE 4.00 4.10 0.36 3.74 6.95 %
ENDO INTERNATIONAL PLC ENDP 6.50 6.88 0.80 6.08 6.91 %
INTERCEPT PHARMACEUTICALS INC ICPT 61.00 61.16 4.10 57.06 6.91 %
ARENA PHARMACEUTICALS INC ARNA 40.50 40.80 2.90 37.90 6.86 %
EMERGE ENERGY SERVICES LP EMES 7.50 7.77 0.75 7.02 6.84 %
APPLIED OPTOELECTRONICS INC. AAOI 31.50 31.99 2.50 29.49 6.82 %
COMMUNITY HEALTH SYS INC NEW CYH 6.00 6.02 0.40 5.62 6.76 %
AMBARELLA INC AMBA 48.00 48.27 3.30 44.97 6.74 %
STRATASYS LTD SSYS 21.00 21.03 1.35 19.68 6.71 %
EXACT SCIENCES CORPORATION EXAS 48.50 48.86 3.40 45.46 6.69 %
CANADIAN SOLAR INC CSIQ 15.50 15.73 1.20 14.53 6.68 %
DILLARDS INC DDS 69.50 69.77 4.50 65.27 6.48 %
ABERCROMBIE & FITCH CO ANF 21.00 21.92 2.19 19.73 6.44 %
TENET HEALTHCARE CORP THC 19.00 19.50 1.65 17.85 6.44 %
FIRST SOLAR INC FSLR 65.50 65.85 4.30 61.55 6.42 %
NABORS INDUSTRIES LIMITED NEW NBR 6.50 6.62 0.51 6.11 6.38 %
NAVISTAR INTL CORP NAV 38.50 38.52 2.30 36.22 6.29 %
SAREPTA THERAPEUTICS INC SRPT 63.50 64.00 4.25 59.75 6.28 %
MICRON TECH INC MU 44.00 44.21 2.80 41.41 6.25 %
LUMENTUM HOLDINGS INC. LITE 59.00 59.05 3.50 55.55 6.21 %
PROSHARES ULTRAPRO QQQ TQQQ 160.00 160.26 9.60 150.66 6.20 %
VIPSHOP HOLDINGS LTD ADS VIPS 18.00 18.10 1.15 16.95 6.19 %
URBAN OUTFITTERS INC URBN 35.00 35.38 2.40 32.98 6.12 %
UNITED STATES STEEL CORP X 44.50 44.75 2.81 41.94 6.10 %
TRANSOCEAN LTD NEW RIG 9.00 9.09 0.60 8.49 6.01 %
FITBIT INC (A) FIT 5.00 5.47 0.75 4.72 5.93 %
IONIS PHARMACEUTICAL INC IONS 50.00 50.05 2.80 47.25 5.82 %
MACY'S INC. M 26.00 26.26 1.69 24.57 5.82 %
DIREX DLY SMALL CAP BULL 3X TNA 69.50 69.91 4.20 65.71 5.77 %
TWILIO INC TWLO 33.00 33.09 1.83 31.26 5.57 %
SPLUNK INC SPLK 92.50 92.64 5.00 87.64 5.55 %
SNAP INC SNAP 20.00 20.42 1.46 18.96 5.49 %
DISH NETWORK CORPORATION DISH 45.50 45.69 2.55 43.14 5.47 %
HERBALIFE LTD HLF 83.50 83.72 4.55 79.17 5.47 %
KOHLS CORP KSS 65.50 65.61 3.50 62.11 5.46 %
CIENA CORPORATION CIEN 23.00 23.23 1.40 21.83 5.36 %
TWITTER INC TWTR 33.00 33.06 1.74 31.32 5.36 %
SUNPOWER CORPORATION SPWR 7.50 7.64 0.52 7.12 5.34 %
WORKDAY INC WDAY 124.00 124.01 6.30 117.71 5.34 %
AMERICAN EAGLE OUTFITTERS NEW AEO 18.00 18.44 1.35 17.09 5.32 %
BEST BUY CO INC BBY 73.00 73.18 3.85 69.33 5.29 %
IROBOT CORPORATION IRBT 66.00 66.39 3.70 62.69 5.28 %
Ulta Beauty, Inc. ULTA 202.50 203.15 10.80 192.35 5.28 %
PROSHARES ULTRAPRO S&P 500 UPRO 146.00 146.40 7.70 138.70 5.26 %
DIREX DLY FINAN BULL 3X FAS 71.00 71.46 4.00 67.46 5.25 %
SYNAPTICS INC SYNA 46.00 46.01 2.30 43.71 5.24 %
AUTODESK INC ADSK 112.00 112.95 6.50 106.45 5.21 %
JD.COM INC JD 46.00 46.42 2.69 43.73 5.19 %
BLACKBERRY LIMITED BB 12.00 12.06 0.65 11.41 5.17 %
VMWARE INC VMW 124.00 124.55 6.60 117.95 5.13 %
APACHE CORP APA 38.00 38.11 1.96 36.15 5.12 %
21VIANET GROUP INC VNET 8.00 8.21 0.60 7.61 5.12 %
J.C. PENNEY CO INC (HLDG CO) JCP 3.50 3.88 0.55 3.33 5.11 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 22.50 22.91 1.50 21.41 5.09 %
CHICAGO BRIDGE & IRON CO CBI 18.50 18.71 1.10 17.61 5.05 %
SHAKE SHACK INC SHAK 38.00 38.03 1.85 36.18 5.03 %
FREEPORT-MCMORAN INC FCX 18.50 18.73 1.11 17.62 4.99 %
AK STEEL HOLDING CORP AKS 5.50 5.96 0.72 5.24 4.96 %
SHOPIFY INC SHOP 137.00 137.53 7.00 130.53 4.96 %
GAP INC GPS 33.00 33.27 1.82 31.45 4.93 %
CLEVELAND-CLIFFS INC CLF 7.50 7.92 0.77 7.15 4.90 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 3.00 3.26 0.40 2.86 4.90 %
ACADIA PHARMACEUTICALS INC ACAD 30.00 30.92 2.30 28.62 4.82 %
ADVANCED MICRO DEVICES INC AMD 11.50 11.82 0.85 10.97 4.83 %
PALO ALTO NETWORKS INC PANW 160.00 162.08 9.45 152.63 4.83 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 24.50 24.52 1.15 23.37 4.84 %
KROGER CO KR 28.50 28.69 1.50 27.19 4.82 %
CONTINENTAL RESOURCES INC CLR 53.00 53.33 2.75 50.58 4.78 %
DEVON ENERGY CORP DVN 34.00 34.11 1.65 32.46 4.74 %
MARVELL TECHNOLOGY GRP LTD MRVL 22.50 22.68 1.20 21.48 4.75 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 20.50 20.90 1.33 19.57 4.75 %
MARATHON OIL CORP MRO 15.50 15.65 0.85 14.80 4.73 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 24.50 24.56 1.16 23.40 4.70 %
LAM RESEARCH CORP LRCX 187.50 187.91 8.60 179.31 4.57 %
TRIPADVISOR INC TRIP 43.00 43.32 2.20 41.12 4.57 %
UNDER ARMOUR INC CL A UAA 17.00 17.36 1.10 16.26 4.55 %
NVIDIA CORP NVDA 242.50 243.84 11.85 231.99 4.53 %
NETFLIX INC NFLX 277.50 278.52 13.00 265.52 4.51 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 107.00 107.04 4.60 102.44 4.45 %
DOLLAR TREE INC DLTR 107.00 107.96 5.50 102.46 4.43 %
CAESARS ENTERTAINMENT CORPORATION CZR 13.00 13.20 0.75 12.45 4.42 %
TESLA INC TSLA 335.00 335.49 14.65 320.84 4.41 %
CHIPOTLE MEXICAN GRILL INC CMG 305.00 305.63 13.40 292.23 4.37 %
PRICELINE GROUP INC (THE) PCLN 1,882.50 1,885.00 81.30 1,803.70 4.37 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 12.50 12.75 0.77 11.98 4.34 %
Mylan N.V MYL 42.00 42.14 1.88 40.26 4.32 %
ALCOA CORPORATION AA 47.00 47.36 2.30 45.06 4.31 %
HIMAX TECHNOLOGIES INC HIMX 7.50 7.94 0.75 7.19 4.31 %
CHEMOURS COMPANY CC 48.00 48.84 2.80 46.04 4.26 %
CREE INC CREE 36.50 36.71 1.70 35.01 4.26 %
DOLLAR GENERAL CORP NEW DG 97.50 97.73 4.20 93.53 4.24 %
PERRIGO CO PRGO 89.50 89.55 3.70 85.85 4.25 %
TECK RESOURCES LIMITED TECK 29.50 29.75 1.45 28.30 4.24 %
VALE S.A. ADS VALE 14.00 14.12 0.69 13.43 4.24 %
CIRRUS LOGIC INC CRUS 41.50 41.77 1.95 39.82 4.22 %
FIRST MAJESTIC SILVER CORP AG 5.50 5.78 0.50 5.28 4.17 %
YAMANA GOLD INC AUY 3.00 3.12 0.24 2.88 4.17 %
GROUPON INC GRPN 4.50 4.51 0.19 4.32 4.17 %
HESS CORPORATION HES 45.50 45.65 1.97 43.68 4.17 %
UNDER ARMOUR INC CLASS C UA 15.50 15.78 0.90 14.88 4.17 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 2.50 2.76 0.36 2.40 4.17 %
GRUBHUB INC GRUB 95.00 95.93 4.70 91.23 4.13 %
CHENIERE ENERGY INC LNG 57.50 57.64 2.41 55.23 4.11 %
NETAPP INC NTAP 56.50 56.51 2.23 54.28 4.09 %
YANDEX N.V. (A) YNDX 42.00 42.10 1.75 40.35 4.09 %
APPLIED MATERIALS INC AMAT 55.00 55.03 2.18 52.85 4.07 %
AUTOZONE INC (NEV) AZO 712.50 714.05 29.30 684.75 4.05 %
TOLL BROS INC TOL 47.00 47.07 1.90 45.17 4.05 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 32.50 32.51 1.26 31.25 4.00 %
UNITED RENTALS INC URI 167.50 168.02 6.90 161.12 3.96 %
ALIGN TECHNOLGY INC ALGN 250.00 251.50 10.90 240.60 3.91 %
MBIA INCORPORATED MBI 8.50 8.76 0.58 8.18 3.91 %
ZILLOW GROUP INC. (C) Z 46.50 46.85 2.10 44.75 3.91 %
CF INDUSTRIES HOLDINGS CF 40.00 40.36 1.86 38.50 3.90 %
SKECHERS U S A INC SKX 39.00 39.19 1.65 37.54 3.89 %
DECKERS OUTDOOR CORP DECK 94.00 94.59 4.10 90.49 3.88 %
CANADA GOOSE HOLDINGS INC GOOS 33.50 34.00 1.75 32.25 3.88 %
MONSTER BEVERAGE CORPORATION MNST 65.00 65.48 2.90 62.58 3.87 %
GOGO INC. GOGO 10.00 10.23 0.60 9.63 3.84 %
LOWES COMPANIES INC LOW 96.00 96.31 3.80 92.51 3.77 %
NETEASE INC NTES 305.00 307.44 13.50 293.94 3.76 %
OLIN CORP OLN 32.50 32.67 1.35 31.32 3.77 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.50 10.63 0.51 10.12 3.75 %
SODASTREAM INTERNATIONAL LTD SODA 81.50 81.95 3.40 78.55 3.76 %
AMERICAN AIRLINES GROUP INC AAL 51.50 51.58 1.93 49.65 3.73 %
BROADCOM LIMITED AVGO 247.50 248.89 10.30 238.59 3.73 %
ACTIVISION BLIZZARD INC ATVI 70.00 70.19 2.69 67.50 3.70 %
JABIL INC JBL 26.00 26.37 1.30 25.07 3.71 %
NATIONAL OILWELL VARCO INC NOV 35.50 35.61 1.38 34.23 3.71 %
ALIBABA GROUP HOLDING LTD ADS BABA 182.50 183.68 7.65 176.03 3.68 %
GARMIN LIMITED GRMN 65.00 65.21 2.52 62.69 3.68 %
TRINITY INDUSTRIES INC TRN 34.00 34.84 2.05 32.79 3.69 %
VERTEX PHARMACEUTICALS VRTX 160.00 160.72 6.40 154.32 3.68 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 75.00 75.23 2.88 72.35 3.66 %
OCLARO INC OCLR 6.50 6.87 0.60 6.27 3.67 %
TARGET CORPORATION TGT 75.00 75.70 3.35 72.35 3.66 %
WESTERN DIGITAL CORP WDC 84.50 84.91 3.40 81.51 3.67 %
ARCELORMITTAL ADR MT 36.00 36.48 1.75 34.73 3.66 %
FLUOR CORP NEW FLR 57.50 57.63 2.15 55.48 3.64 %
AMAZON.COM INC AMZN 1,447.50 1,448.69 51.85 1,396.84 3.63 %
CTRIP.COM INTERNATIONAL LTD CTRP 46.00 46.64 2.25 44.39 3.63 %
DEUTSCHE BK A G DB 16.00 16.08 0.64 15.44 3.63 %
ADOBE SYSTEMS INC ADBE 200.00 201.56 8.50 193.06 3.59 %
ISHARES MSCI BRAZIL ETF EWZ 45.50 45.54 1.62 43.92 3.60 %
HOLLYFRONTIER CORP HFC 46.00 46.40 2.00 44.40 3.60 %
WHEATON PRECIOUS METALS CORP WPM 19.50 19.69 0.87 18.82 3.61 %
BED BATH & BEYOND INC BBBY 22.50 22.90 1.18 21.72 3.59 %
Cboe Global Markets, Inc. CBOE 111.00 111.45 4.30 107.15 3.59 %
REGENERON PHARMACEUTICALS INC REGN 330.00 332.15 13.60 318.55 3.59 %
ALEXION PHARMACEUTICALS ALXN 120.00 120.47 4.60 115.87 3.56 %
SEAGATE TECHNOLOGY STX 51.00 51.42 2.18 49.24 3.57 %
DR HORTON INC DHI 45.50 45.57 1.62 43.95 3.53 %
JAZZ PHARMACEUTICALS PLC JAZZ 145.00 145.76 5.70 140.06 3.53 %
NEWMONT MINING CORP HLDG CO NEM 39.00 39.11 1.44 37.67 3.53 %
XILINX INC XLNX 67.00 67.09 2.36 64.73 3.51 %
MGM RESORTS INTERNATIONAL MGM 34.00 34.47 1.61 32.86 3.47 %
ANADARKO PETROLEUM CORP APC 59.00 59.18 2.15 57.03 3.45 %
RALPH LAUREN CORP RL 105.00 105.59 4.10 101.49 3.46 %
PROSHARES TRUST ULTRA S&P 500 SSO 113.00 113.38 4.15 109.23 3.45 %
VIACOM INC VIAB 33.00 33.50 1.60 31.90 3.45 %
WYNN RESORTS LTD WYNN 162.50 164.28 7.20 157.08 3.45 %
YELP INCORPORATED YELP 41.00 41.73 2.10 39.63 3.46 %
ABBVIE INC ABBV 118.00 118.60 4.50 114.10 3.42 %
UNITED CONTINENTAL HOLDINGS INC UAL 66.00 66.52 2.69 63.83 3.40 %
SPDR SER TR S&P METALS & MINING XME 38.00 38.21 1.46 36.75 3.40 %
PIONEER NATURAL RESOURCES PXD 177.50 178.79 7.10 171.69 3.38 %
BOEING COMPANY BA 355.00 355.04 11.60 343.44 3.37 %
BAIDU INC BIDU 242.50 244.72 10.10 234.62 3.36 %
CELGENE CORP CELG 95.00 95.26 3.35 91.91 3.36 %
VANECK VECTORS GOLD MINERS ETF GDX 22.50 22.51 0.74 21.77 3.35 %
TRACTOR SUPPLY CO TSCO 67.00 67.32 2.50 64.82 3.36 %
TABLEAU SOFTWARE INC DATA 82.00 82.15 2.80 79.35 3.34 %
MICHAEL KORS HOLDINGS LTD KORS 63.50 63.90 2.45 61.45 3.34 %
NUCOR CORP NUE 68.50 68.54 2.25 66.29 3.33 %
VANECK VECTORS OIL SERVICES ETF OIH 24.00 24.38 1.15 23.23 3.31 %
DIREXION DLY SMALL CAP BEAR 3X TZA 11.50 11.84 0.71 11.13 3.32 %
YPF SOCIODAD ANONIMA ADR YPF 23.00 23.16 0.90 22.26 3.32 %
CHARTER COMMUNICATIONS INC (A) CHTR 365.00 365.66 12.30 353.36 3.29 %
CSX CORP CSX 56.00 56.10 1.89 54.21 3.30 %
ELECTRONIC ARTS INC EA 126.00 126.02 4.05 121.97 3.30 %
TIFFANY & CO NEW TIF 101.00 101.47 3.70 97.77 3.30 %
T-MOBILE US INC TMUS 60.00 60.06 1.98 58.08 3.31 %
FIREEYE INC FEYE 16.00 16.34 0.85 15.49 3.29 %
SALESFORCE.COM INC CRM 112.00 112.86 4.40 108.46 3.26 %
E*TRADE FINANCIAL CORP ETFC 51.50 51.81 1.94 49.87 3.27 %
SKYWORKS SOLUTIONS INC SWKS 104.00 104.11 3.40 100.71 3.27 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 33.50 33.92 1.48 32.44 3.27 %
ANALOG DEVICES INC ADI 86.00 86.09 2.80 83.29 3.25 %
ANHEUSER-BUSCH INBEV SA ADS BUD 106.00 106.12 3.45 102.67 3.24 %
CARDINAL HEALTH INC CAH 69.00 69.34 2.50 66.84 3.23 %
GRAINGER W W INC GWW 265.00 266.68 9.90 256.78 3.20 %
CARMAX INC KMX 63.50 64.43 2.90 61.53 3.20 %
JUNIPER NETWORKS JNPR 26.00 26.35 1.15 25.20 3.17 %
SYNCHRONY FINANCIAL SYF 36.50 36.73 1.35 35.38 3.17 %
TD AMERITRADE HLDG CORP AMTD 56.00 56.29 2.00 54.29 3.15 %
CAL MAINE FOODS INC CALM 42.50 42.65 1.45 41.20 3.16 %
AMERISOURCEBERGEN CORP ABC 99.00 99.40 3.40 96.00 3.12 %
ATHENAHEALTH INC. ATHN 138.00 138.82 5.00 133.82 3.12 %
MATTEL INC MAT 16.50 16.55 0.55 16.00 3.12 %
GOODYEAR TIRE & RUBBER CO GT 29.50 29.66 1.05 28.61 3.11 %
NUTRIEN LTD NTR 44.00 44.42 1.75 42.67 3.12 %
BARRICK GOLD CORP ABX 13.00 13.18 0.57 12.61 3.09 %
CAMECO CORPORATION CCJ 9.00 9.23 0.50 8.73 3.09 %
EOG RESOURCES INC EOG 107.00 107.64 3.85 103.79 3.09 %
INTEL CORP INTC 45.50 45.56 1.42 44.14 3.08 %
SOUTHWEST AIRLINES CO LUV 58.00 58.27 2.00 56.27 3.07 %
AMGEN INC AMGN 182.50 183.55 6.45 177.10 3.05 %
SPDR SER TR S&P BIOTECH XBI 92.00 92.47 3.20 89.27 3.06 %
ANDEAVOR ANDV 95.00 96.15 3.95 92.20 3.04 %
CAPITAL ONE FINL CORP COF 99.50 99.53 2.97 96.56 3.04 %
HARLEY - DAVIDSON INC HOG 47.00 47.16 1.55 45.61 3.05 %
HP INC HPQ 21.00 21.40 1.02 20.38 3.04 %
INFINERA CORPORATION INFN 9.50 9.82 0.60 9.22 3.04 %
LAS VEGAS SANDS CORP LVS 75.00 75.02 2.23 72.79 3.04 %
NIKE INC NKE 68.00 68.30 2.31 65.99 3.05 %
INTUITIVE SURGICAL INC ISRG 415.00 415.98 13.20 402.78 3.03 %
PAYPAL HOLDINGS INC PYPL 78.00 78.37 2.67 75.70 3.04 %
SHIRE PLC SHPG 134.00 134.06 4.00 130.06 3.03 %
SYMANTEC CORP SYMC 27.50 27.55 0.86 26.69 3.03 %
BRISTOL-MYERS SQUIBB CO BMY 68.00 68.96 2.95 66.01 3.01 %
NORFOLK SOUTHERN CORP NSC 142.00 142.64 4.80 137.84 3.02 %
BIOGEN INC BIIB 290.00 291.87 10.30 281.57 2.99 %
ONEOK INC NEW OKE 56.50 56.91 2.05 54.86 2.99 %
VALERO ENERGY CORP VLO 93.00 93.27 2.97 90.30 2.99 %
ALTABA INC AABA 73.50 73.51 2.13 71.38 2.97 %
EXPEDIA INC EXPE 103.00 103.85 3.80 100.05 2.95 %
HALLIBURTON CO HLDG CO HAL 47.00 47.50 1.85 45.65 2.96 %
HEWLETT PACKARD ENTERPRISE CO HPE 16.00 16.39 0.85 15.54 2.96 %
SERVICENOW INC NOW 152.50 154.03 5.90 148.13 2.95 %
NU SKIN ENTERPRISES INC NUS 69.00 69.07 2.05 67.02 2.95 %
PG & E CORP PCG 40.00 40.40 1.55 38.85 2.96 %
FEDEX CORP FDX 242.50 244.19 8.60 235.59 2.93 %
CHARLES SCHWAB CORP SCHW 52.00 52.17 1.65 50.52 2.93 %
KKR & COMPANY L P DEL KKR 22.00 22.23 0.85 21.38 2.90 %
KINDER MORGAN INC (DELAWARE) KMI 17.00 17.06 0.54 16.52 2.91 %
CATERPILLAR INC CAT 155.00 156.29 5.65 150.64 2.89 %
ILLUMINA INC ILMN 227.50 229.20 8.10 221.10 2.89 %
PLAINS ALL AMERN PIPELINE LP PAA 22.00 22.38 1.00 21.38 2.90 %
RED HAT INC RHT 142.00 142.71 4.70 138.01 2.89 %
AVON PRODUCTS INC AVP 2.50 2.73 0.30 2.43 2.88 %
GENERAL ELECTRIC CO GE 15.00 15.05 0.47 14.58 2.88 %
MCKESSON CORP MCK 150.00 150.50 4.70 145.80 2.88 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 25.00 25.43 1.13 24.30 2.88 %
MORGAN STANLEY MS 55.00 55.14 1.67 53.47 2.86 %
FERRARI N.V. RACE 129.00 129.71 4.30 125.41 2.86 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 102.50 102.79 3.15 99.64 2.87 %
AMERICAN TOWER REIT AMT 140.00 140.02 3.90 136.12 2.85 %
F5 NETWORKS INC FFIV 145.00 145.03 4.05 140.98 2.85 %
TATA MOTORS LTD ADS TTM 28.50 28.81 1.10 27.71 2.85 %
GLOBAL X MSCI GREECE ETF GREK 10.50 10.86 0.65 10.21 2.84 %
WALMART INC WMT 104.00 104.78 3.65 101.13 2.84 %
ACCENTURE PLC (IRELAND) ACN 162.50 162.66 4.60 158.06 2.81 %
CONOCOPHILLIPS COP 54.00 54.65 2.13 52.52 2.82 %
ALPHABET INC (A) GOOGL 1,095.00 1,095.50 30.60 1,064.90 2.83 %
FACEBOOK INC (A) FB 175.00 177.36 7.15 170.21 2.81 %
SCHLUMBERGER LTD SLB 65.50 66.28 2.57 63.71 2.81 %
COTY INC COTY 21.00 21.45 1.02 20.43 2.79 %
KEYCORP KEY 21.00 21.02 0.59 20.43 2.79 %
TEXAS INSTRUMENTS INC TXN 104.00 104.47 3.30 101.17 2.80 %
ORACLE CORPORATION ORCL 50.00 50.71 2.06 48.65 2.77 %
ALLERGAN PLC AGN 162.50 164.04 5.90 158.14 2.76 %
CHEVRON CORP CVX 112.00 112.14 3.15 108.99 2.76 %
EQUIFAX INC EFX 117.00 117.46 3.60 113.86 2.76 %
ILLINOIS TOOL WKS INC ITW 162.50 162.55 4.40 158.15 2.75 %
MARRIOTT INTERNATIONAL INC MAR 138.00 138.50 4.20 134.30 2.76 %
BLACKSTONE GROUP (THE) L.P. BX 34.50 34.51 0.93 33.58 2.74 %
WALGREEN BOOTS ALLIANCE INC WBA 70.50 70.92 2.30 68.62 2.74 %
CABOT OIL & GAS CORP COG 23.00 23.89 1.50 22.39 2.72 %
HUMANA INC HUM 267.50 269.00 8.60 260.40 2.73 %
KANSAS CITY SOUTHERN KSU 109.00 109.01 2.90 106.11 2.72 %
PULTEGROUP INC PHM 29.50 29.74 1.02 28.72 2.72 %
SONY CORP ADR SNE 49.00 49.55 1.85 47.70 2.73 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 41.00 41.27 1.35 39.92 2.71 %
NXP SEMICONDUCTOR N.V NXPI 118.00 118.50 3.60 114.90 2.70 %
PHILLIPS 66 PSX 91.50 91.99 2.90 89.09 2.71 %
UNITED PARCEL SERVICE INC UPS 106.00 106.40 3.20 103.20 2.71 %
PPG INDS INC PPG 116.00 116.16 3.20 112.96 2.69 %
ALPHABET INC. (C) GOOG 1,092.50 1,094.80 30.80 1,064.00 2.68 %
ROYAL CARIBBEAN CRUISES LTD RCL 131.00 131.68 4.10 127.58 2.68 %
ISHARES MSCI MEXICO ETF EWW 52.00 52.10 1.45 50.65 2.67 %
MARATHON PETROLEUM CORP MPC 67.50 67.93 2.18 65.75 2.66 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 110.00 110.36 3.20 107.16 2.65 %
CIGNA CORP CI 192.50 193.81 6.25 187.56 2.63 %
DOVER CORP DOV 101.00 101.21 2.80 98.41 2.63 %
GENERAL MOTORS COMPANY GM 41.00 41.09 1.14 39.95 2.63 %
iShares China Large-Cap ETF FXI 49.00 49.37 1.62 47.75 2.62 %
GILEAD SCIENCE INC GILD 80.50 80.70 2.26 78.44 2.63 %
GOLDCORP INC GG 13.00 13.50 0.83 12.67 2.60 %
METLIFE INC MET 46.50 46.64 1.32 45.32 2.60 %
CYBERARK SOFTWARE LTD CYBR 47.50 47.90 1.60 46.30 2.59 %
CBS CORPORATION CBS 55.00 55.39 1.77 53.62 2.57 %
UNITED TECHNOLOGIES CORP UTX 129.00 129.26 3.50 125.76 2.58 %
GAMESTOP CORP GME 16.00 16.40 0.80 15.60 2.56 %
COMCAST CORP NEW CMCSA 39.50 39.79 1.27 38.52 2.54 %
EBAY INC EBAY 43.00 43.34 1.41 41.93 2.55 %
CVS HEALTH CORP CVS 71.00 71.90 2.64 69.26 2.51 %
DEERE & CO DE 167.50 169.44 6.05 163.39 2.52 %
iShares MSCI Emerging Markets ETF EEM 49.50 49.54 1.25 48.29 2.51 %
HOME DEPOT INC HD 185.00 186.97 6.50 180.47 2.51 %
MASTERCARD INCORPORATED MA 175.00 175.65 4.95 170.70 2.52 %
UNION PACIFIC CORP UNP 134.00 134.27 3.55 130.72 2.51 %
ENERGY TRANS EQTY LP ETE 16.00 16.76 1.15 15.61 2.50 %
GENUINE PARTS CO GPC 99.50 99.83 2.75 97.08 2.49 %
HASBRO INC HAS 98.50 98.85 2.75 96.10 2.50 %
EXXON MOBIL CORP XOM 76.50 76.54 1.91 74.63 2.51 %
AKAMAI TECHNOLOGIES INC AKAM 66.50 66.89 2.00 64.89 2.48 %
DISCOVER FINANCIAL SERVICES DFS 79.50 79.53 1.95 77.58 2.47 %
QUALCOMM INC QCOM 64.00 64.85 2.40 62.45 2.48 %
ANTHEM INC ANTM 235.00 235.02 5.65 229.37 2.45 %
AMERICAN EXPRESS CO AXP 96.50 96.79 2.61 94.18 2.46 %
CITIGROUP INC C 76.50 76.82 2.15 74.67 2.45 %
HCA HEALTHCARE INC HCA 100.00 101.00 3.40 97.60 2.46 %
WHIRLPOOL CORP WHR 172.50 172.70 4.35 168.35 2.47 %
COSTCO WHOLESALE CORP COST 190.00 191.56 6.10 185.46 2.45 %
SPDR FD ENERGY XLE 68.00 68.12 1.75 66.37 2.46 %
DELTA AIR LINES INC. (NEW) DAL 52.00 52.85 2.09 50.76 2.44 %
FORD MOTOR COMPANY F 10.50 10.61 0.36 10.25 2.44 %
ISHARES MSCI SOUTH KOREA ETF EWY 75.50 75.74 2.03 73.71 2.43 %
VF CORP VFC 74.00 74.64 2.40 72.24 2.44 %
JPMORGAN CHASE & CO JPM 114.00 114.68 3.35 111.33 2.40 %
SPDR S&P RETAIL XRT 46.00 46.21 1.29 44.92 2.40 %
MICROSOFT CORP MSFT 91.50 92.00 2.63 89.37 2.38 %
NORTHROP GRUMMAN CORP NOC 355.00 356.00 9.20 346.80 2.36 %
SUNCOR ENERGY INC NEW SU 34.50 34.53 0.83 33.70 2.37 %
AT&T INC T 37.00 37.14 1.00 36.14 2.38 %
ARCHER DANIELS MIDLAND CO ADM 43.00 43.13 1.12 42.01 2.36 %
GOLDMAN SACHS GROUP INC GS 267.50 267.62 6.30 261.32 2.36 %
WELLS FARGO & CO NEW WFC 59.50 59.95 1.82 58.13 2.36 %
SPDR S&P Regional Banking ETF KRE 63.00 63.10 1.54 61.56 2.34 %
T ROWE PRICE GROUP INC TROW 110.00 110.49 3.00 107.49 2.34 %
TYSON FOODS INC TSN 76.00 76.01 1.75 74.26 2.34 %
ABBOTT LABS ABT 60.00 60.17 1.52 58.65 2.30 %
BANK OF NEW YORK MELLON CORP BK 56.00 56.25 1.51 54.74 2.30 %
BOSTON SCIENTIFIC CORP BSX 27.00 27.20 0.81 26.39 2.31 %
SHERWIN WILLIAMS CO SHW 400.00 402.30 11.30 391.00 2.30 %
YUM BRANDS INC YUM 78.00 78.25 2.01 76.24 2.31 %
CARNIVAL CORP NEW CCL 69.00 69.50 2.05 67.45 2.30 %
VERIZON COMMUNICATIONS INC VZ 50.00 50.15 1.27 48.88 2.29 %
CISCO SYSTEMS INC CSCO 44.00 44.33 1.31 43.02 2.28 %
WALT DISNEY CO (THE) DIS 106.00 106.53 2.88 103.65 2.27 %
EMERSON ELECTRIC CO EMR 72.50 72.99 2.10 70.89 2.27 %
HORMEL FOODS CORP HRL 34.00 34.35 1.10 33.25 2.26 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 44.00 44.14 1.11 43.03 2.25 %
NASDAQ 100 INDEX NEW CALC NDX 6,770.00 6,770.66 150.20 6,620.46 2.26 %
CUMMINS INC CMI 165.00 165.60 4.20 161.40 2.23 %
OCCIDENTAL PETE CORP OXY 68.00 68.16 1.65 66.51 2.24 %
UNITEDHEALTH GROUP INC (DEL) UNH 227.50 229.37 6.85 222.52 2.24 %
VISA INC. V 121.00 121.85 3.50 118.35 2.24 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 57.00 57.31 1.55 55.76 2.22 %
ELI LILLY & CO LLY 78.50 78.97 2.18 76.79 2.23 %
TAPESTRY INC TPR 50.00 50.06 1.15 48.91 2.23 %
APPLE INC AAPL 170.00 172.43 6.10 166.33 2.21 %
BLACKROCK INC BLK 540.00 541.10 12.80 528.30 2.21 %
EDWARDS LIFESCIENCES CORP EW 133.00 133.82 3.70 130.12 2.21 %
GENERAL DYNAMICS CORP GD 222.50 224.19 6.50 217.69 2.21 %
ZOETIS INC ZTS 79.50 79.73 1.95 77.78 2.21 %
ASTRAZENECA P L C ADS AZN 33.50 33.93 1.15 32.78 2.20 %
CONSTELLATION BRANDS INC STZ 217.50 219.45 6.60 212.85 2.18 %
POWERSHARES QQQ TRUST SR1 QQQ 164.50 164.96 3.96 161.00 2.17 %
FLEX LTD FLEX 17.50 17.84 0.71 17.13 2.16 %
BECTON DICKINSON & CO BDX 222.50 222.87 5.00 217.87 2.13 %
ENTERPRISE PDCTS PARTNRS L P EPD 26.00 26.41 0.95 25.46 2.12 %
3M COMPANY MMM 235.00 236.67 6.55 230.12 2.12 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 48.00 48.30 1.30 47.00 2.13 %
EATON CORP PLC (IRELAND) ETN 82.50 82.79 2.00 80.79 2.12 %
CLOROX COMPANY CLX 131.00 131.70 3.40 128.30 2.10 %
CENTURYLINK INC CTL 18.50 18.93 0.81 18.12 2.10 %
AUTOMATIC DATA PROCESSING ADP 116.00 116.18 2.55 113.63 2.09 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 32.00 32.23 0.88 31.35 2.07 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 108.00 108.61 2.80 105.81 2.07 %
PROSH ULT SH LEH 20 PLUS TYS TBT 38.00 38.42 1.19 37.23 2.07 %
INTL BUSINESS MACHINES IBM 155.00 156.18 4.30 151.88 2.05 %
HARTFORD FINL SVCS GRP INC HIG 54.00 54.14 1.22 52.92 2.04 %
ZYNGA INC ZNGA 3.50 3.59 0.16 3.43 2.04 %
BANK OF AMERICA CORP NEW BAC 31.50 31.97 1.09 30.88 2.01 %
CONSOLIDATED EDISON INC ED 77.50 77.77 1.80 75.97 2.01 %
KIMBERLY CLARK CORP KMB 116.00 116.10 2.40 113.70 2.02 %
PROCTER & GAMBLE CO PG 82.50 82.60 1.73 80.87 2.02 %
SPDR SER TR S&P HOMEBUILDERS XHB 42.50 42.94 1.28 41.66 2.02 %
SPDR FD TECHNOLOGY XLK 67.00 67.18 1.48 65.70 1.98 %
ECOLAB INC ECL 131.00 131.49 3.00 128.49 1.95 %
PFIZER INC PFE 36.00 36.26 0.95 35.31 1.95 %
PHILIP MORRIS INTL INC PM 104.00 104.31 2.31 102.00 1.96 %
MCDONALDS CORP MCD 157.50 157.79 3.30 154.49 1.95 %
MERCK & CO INC MRK 56.00 56.29 1.36 54.93 1.95 %
UNITED STATES NAT GAS FUND UNG 21.50 21.69 0.60 21.09 1.94 %
STARBUCKS CORP SBUX 56.00 56.48 1.54 54.94 1.93 %
LOCKHEED MARTIN CORP LMT 360.00 360.53 7.30 353.23 1.92 %
MOLSON COORS BREWING CO TAP 81.00 81.47 2.00 79.47 1.93 %
INDUSTRIAL SELECT SECTOR SPDR XLI 77.00 77.29 1.74 75.55 1.92 %
COLGATE PALMOLIVE CO CL 71.00 71.46 1.78 69.68 1.89 %
COGNIZANT TECH SOLUTIONS CRP CTSH 80.50 80.95 1.95 79.00 1.90 %
iShares U.S. Real Estate ETF IYR 75.00 75.06 1.44 73.62 1.87 %
SIRIUS XM HOLDINGS INC SIRI 6.00 6.11 0.22 5.89 1.87 %
BP PLC ADS BP 39.00 39.62 1.33 38.29 1.85 %
ISHARES MSCI JAPAN ETF EWJ 61.50 61.60 1.22 60.38 1.85 %
iShares Russell 2000 ETF IWM 153.00 153.34 3.13 150.21 1.86 %
ALERIAN MLP ETF AMLP 10.50 10.61 0.30 10.31 1.84 %
Russell 2000 Index RUT 1,540.00 1,543.55 31.50 1,512.05 1.85 %
SELECT SCTR SPDR FD CONS DISCR XLY 104.50 104.79 2.19 102.60 1.85 %
GOPRO INC. GPRO 5.00 5.49 0.58 4.91 1.83 %
MONSANTO CO NEW MON 120.00 120.79 2.95 117.84 1.83 %
SPDR FD UTILITIES XLU 50.00 50.12 1.02 49.10 1.83 %
ISHARES MSCI ITALY ETF EWI 32.50 32.82 0.90 31.92 1.82 %
JOHNSON AND JOHNSON JNJ 133.00 133.15 2.53 130.62 1.82 %
AMERICAN INTL GROUP NEW AIG 59.00 59.47 1.52 57.95 1.81 %
MEDTRONIC PLC MDT 83.00 83.31 1.79 81.52 1.82 %
PTC THERAPEUTICS INC. PTCT 23.50 23.93 0.85 23.08 1.82 %
SPDR EURO STOXX 50 FEZ 41.00 41.42 1.14 40.28 1.79 %
S&P 500 INDEX SPX 2,730.00 2,732.22 50.30 2,681.92 1.79 %
ISHARES SILVER SHARES SLV 15.50 15.73 0.50 15.23 1.77 %
UNITED STATES OIL FUND USO 12.00 12.38 0.59 11.79 1.78 %
ISHARES MSCI GERMANY ETF EWG 33.00 33.28 0.85 32.43 1.76 %
ALTRIA GROUP INC MO 65.00 65.46 1.58 63.88 1.75 %
S&P GLOBAL INC SPGI 187.50 189.28 5.00 184.28 1.75 %
SPDR S&P 500 ETF TRUST SPY 273.00 273.11 4.81 268.30 1.75 %
WILLIAMS COS INC WMB 28.50 28.91 0.90 28.01 1.75 %
Mini-SPX Index based on the S&P 500 Inde XSP 273.00 273.22 4.93 268.29 1.76 %
SPDR DJIA ETF TRUST DIA 251.00 251.96 5.25 246.71 1.74 %
DOWDUPONT INC DWDP 71.50 71.95 1.67 70.28 1.74 %
INTERNATIONAL PAPER CO IP 58.00 58.94 1.93 57.01 1.74 %
US BANCORP NEW USB 55.00 55.61 1.54 54.07 1.72 %
SPDR FD MATERIALS SELECT SECT XLB 60.00 60.48 1.50 58.98 1.73 %
BAXTER INTL INC BAX 66.00 66.33 1.44 64.89 1.71 %
CORNING INC GLW 29.00 29.47 0.96 28.51 1.72 %
S&P 100 INDEX OEX 1,205.00 1,208.88 24.20 1,184.68 1.72 %
VANECK VECTORS RUSSIA ETF RSX 22.50 22.99 0.87 22.12 1.72 %
LULULEMON ATHLETICA INC LULU 81.00 81.40 1.76 79.64 1.71 %
SYSCO CORP SYY 59.50 60.00 1.50 58.50 1.71 %
WISDOM TREE INDIA ERNG FD EPI 27.00 27.35 0.80 26.55 1.69 %
PEPSICO INC PEP 111.00 111.06 1.89 109.17 1.68 %
CONSUMER STAPLES SELECT SECTOR SPDR XLP 55.50 55.60 1.02 54.58 1.69 %
AFLAC INCORPORATED AFL 89.50 89.65 1.62 88.03 1.67 %
NOKIA CORP ADS NOK 5.50 5.76 0.35 5.41 1.66 %
WEYERHAEUSER CO WY 35.00 35.18 0.75 34.43 1.66 %
S & P 100 Index XEO 1,205.00 1,208.88 23.30 1,185.58 1.64 %
SPRINT CORP S 5.00 5.39 0.47 4.92 1.63 %
HONEYWELL INTERNATIONAL INC HON 152.50 154.03 3.95 150.08 1.61 %
SPDR S&P MIDCAP 400 ETF TR MDY 345.00 345.82 6.30 339.52 1.61 %
SPDR FD FINANCIAL XLF 28.50 28.98 0.93 28.05 1.60 %
iShares MSCI EAFE ETF EFA 71.00 71.42 1.53 69.89 1.59 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 63.00 63.44 1.40 62.04 1.55 %
ANNALY CAPITAL MANAGEMENT NLY 10.50 10.68 0.34 10.34 1.55 %
HERSHEY COMPANY (THE) HSY 100.00 100.71 2.18 98.53 1.49 %
VODAFONE GROUP PLC VOD 28.50 28.98 0.90 28.08 1.50 %
SPDR GOLD TRUST GLD 127.50 127.96 2.30 125.66 1.46 %
PROSHARES ULTRASHORT S&P 500 SDS 38.50 38.74 0.77 37.97 1.40 %
STANLEY BLACK & DECKER INC SWK 157.50 159.77 4.40 155.37 1.37 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 27.00 27.39 0.75 26.64 1.35 %
COCA COLA CO KO 44.50 44.98 1.06 43.92 1.32 %
CME GROUP INC CME 160.00 162.38 4.40 157.98 1.28 %
HSBC HOLDINGS P L C ADS HSBC 53.50 53.83 1.00 52.83 1.27 %
iShares 20+ Year Treasury Bond ETF TLT 118.50 118.71 1.56 117.15 1.15 %
ISHARES MSCI UNITED KINGDOM ETF EWU 35.50 35.62 0.50 35.12 1.08 %
PRAXAIR INC PX 152.50 153.61 2.75 150.86 1.09 %
CUR SH JAPANESE YEN TRUST FXY 90.00 90.22 1.15 89.07 1.04 %
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.