In the Money Covered Calls for 03/29/2018 - 39 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 3.20 12.99 23.17 %
RIOT BLOCKCHAIN INC RIOT 11.00 11.46 2.35 9.11 20.75 %
XUNLEI LIMITED ADS XNET 13.00 13.39 2.00 11.39 14.14 %
OVERSTOCK.COM OSTK 64.00 64.15 7.90 56.25 13.78 %
PANDORA MEDIA INC P 5.00 5.16 0.73 4.43 12.87 %
ROKU INC. (A) ROKU 48.00 48.13 5.50 42.63 12.60 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 42.00 42.15 4.75 37.40 12.30 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 12.50 12.69 1.45 11.24 11.21 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 24.50 24.79 2.70 22.09 10.91 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 95.00 95.34 9.40 85.94 10.54 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 14.00 14.46 1.78 12.68 10.41 %
ARENA PHARMACEUTICALS INC ARNA 40.50 40.80 4.10 36.70 10.35 %
WEIGHT WATCHERS INTL INC NEW WTW 74.50 74.78 7.10 67.68 10.08 %
MALLINCKRODT PUBLIC LIMITED CO MNK 16.50 16.80 1.80 15.00 10.00 %
RH RH 93.00 93.34 8.60 84.74 9.75 %
FOSSILGROUP INC FOSL 14.50 14.52 1.25 13.27 9.31 %
BLUE APRON HOLDINGS INC APRN 3.50 3.56 0.35 3.21 9.03 %
MOMO INC MOMO 31.00 31.05 2.60 28.45 8.96 %
LUMBER LIQUIDATORS HOLDINGS INC LL 23.50 23.83 2.25 21.58 8.90 %
WAYFAIR INC W 97.50 97.52 7.90 89.62 8.79 %
COMMUNITY HEALTH SYS INC NEW CYH 6.00 6.02 0.50 5.52 8.70 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 26.50 26.94 2.56 24.38 8.70 %
PUMA BIOTECHNOLOGY INC PBYI 67.00 67.05 5.30 61.75 8.50 %
UNIVERSAL DISPLAY CORP OLED 152.50 154.95 14.30 140.65 8.43 %
CHESAPEAKE ENERGY CORP CHK 2.50 2.73 0.42 2.31 8.23 %
TESARO INC TSRO 59.50 60.00 5.00 55.00 8.18 %
DIREXION ENERGY BULL 3X ERX 28.00 28.35 2.45 25.90 8.11 %
SQUARE INC SQ 44.00 44.11 3.40 40.71 8.08 %
VALEANT PHARMACEUTICALS INTL INC CDA VRX 18.50 18.88 1.76 17.12 8.06 %
WHITING PETROLEUM CORP WLL 23.00 23.33 2.03 21.30 7.98 %
STAMPS.COM INC STMP 185.00 186.65 15.30 171.35 7.97 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 34.50 34.88 2.90 31.98 7.88 %
INTERCEPT PHARMACEUTICALS INC ICPT 61.00 61.16 4.50 56.66 7.66 %
EXACT SCIENCES CORPORATION EXAS 48.50 48.86 3.80 45.06 7.63 %
SAGE THERAPEUTICS, INC SAGE 160.00 162.37 13.70 148.67 7.62 %
3-D SYSTEMS CORP DDD 10.00 10.15 0.85 9.30 7.53 %
NOBLE CORPORATION (NEW) UK NE 4.00 4.10 0.38 3.72 7.53 %
SOUTHWESTERN ENERGY CO SWN 3.50 3.58 0.32 3.26 7.36 %
APPLIED OPTOELECTRONICS INC. AAOI 31.50 31.99 2.64 29.35 7.33 %
BLACKBERRY LIMITED BB 12.00 12.06 0.87 11.19 7.24 %
PROSHARES ULTRAPRO QQQ TQQQ 160.00 160.26 11.00 149.26 7.20 %
CANADIAN SOLAR INC CSIQ 15.50 15.73 1.25 14.48 7.04 %
TENET HEALTHCARE CORP THC 19.00 19.50 1.75 17.75 7.04 %
NEKTAR THERAPEUTICS NKTR 82.00 83.43 6.80 76.63 7.01 %
AMICUS THERAPEUTICS, INC FOLD 15.00 15.17 1.15 14.02 6.99 %
AMBARELLA INC AMBA 48.00 48.27 3.40 44.87 6.98 %
STRATASYS LTD SSYS 21.00 21.03 1.40 19.63 6.98 %
ENDO INTERNATIONAL PLC ENDP 6.50 6.88 0.80 6.08 6.91 %
SAREPTA THERAPEUTICS INC SRPT 63.50 64.00 4.60 59.40 6.90 %
ABERCROMBIE & FITCH CO ANF 21.00 21.92 2.27 19.65 6.87 %
EMERGE ENERGY SERVICES LP EMES 7.50 7.77 0.75 7.02 6.84 %
VIPSHOP HOLDINGS LTD ADS VIPS 18.00 18.10 1.25 16.85 6.82 %
DILLARDS INC DDS 69.50 69.77 4.70 65.07 6.81 %
YY INC YY 128.00 128.93 9.10 119.83 6.82 %
LUMENTUM HOLDINGS INC. LITE 59.00 59.05 3.80 55.25 6.79 %
NAVISTAR INTL CORP NAV 38.50 38.52 2.45 36.07 6.74 %
NABORS INDUSTRIES LIMITED NEW NBR 6.50 6.62 0.53 6.09 6.73 %
MICRON TECH INC MU 44.00 44.21 2.97 41.24 6.69 %
FIRST SOLAR INC FSLR 65.50 65.85 4.45 61.40 6.68 %
TRANSOCEAN LTD NEW RIG 9.00 9.09 0.65 8.44 6.64 %
GOGO INC. GOGO 10.00 10.23 0.85 9.38 6.61 %
URBAN OUTFITTERS INC URBN 35.00 35.38 2.55 32.83 6.61 %
IONIS PHARMACEUTICAL INC IONS 50.00 50.05 3.00 47.05 6.27 %
DIREX DLY SMALL CAP BULL 3X TNA 69.50 69.91 4.45 65.46 6.17 %
FITBIT INC (A) FIT 5.00 5.47 0.76 4.71 6.16 %
MACY'S INC. M 26.00 26.26 1.76 24.50 6.12 %
SUNPOWER CORPORATION SPWR 7.50 7.64 0.56 7.08 5.93 %
TWITTER INC TWTR 33.00 33.06 1.89 31.17 5.87 %
DISH NETWORK CORPORATION DISH 45.50 45.69 2.70 42.99 5.84 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 22.50 22.91 1.65 21.26 5.83 %
SNAP INC SNAP 20.00 20.42 1.52 18.90 5.82 %
21VIANET GROUP INC VNET 8.00 8.21 0.65 7.56 5.82 %
KOHLS CORP KSS 65.50 65.61 3.70 61.91 5.80 %
SPLUNK INC SPLK 92.50 92.64 5.20 87.44 5.79 %
WEIBO CORPORATION WB 133.00 134.74 8.90 125.84 5.69 %
HERBALIFE LTD HLF 83.50 83.72 4.70 79.02 5.67 %
AMERICAN EAGLE OUTFITTERS NEW AEO 18.00 18.44 1.40 17.04 5.63 %
DIREX DLY FINAN BULL 3X FAS 71.00 71.46 4.25 67.21 5.64 %
ADVANCED MICRO DEVICES INC AMD 11.50 11.82 0.93 10.89 5.60 %
APACHE CORP APA 38.00 38.11 2.12 35.99 5.58 %
FREEPORT-MCMORAN INC FCX 18.50 18.73 1.21 17.52 5.59 %
JD.COM INC JD 46.00 46.42 2.86 43.56 5.60 %
UNDER ARMOUR INC CLASS C UA 15.50 15.78 1.10 14.68 5.59 %
AUTODESK INC ADSK 112.00 112.95 6.85 106.10 5.56 %
AK STEEL HOLDING CORP AKS 5.50 5.96 0.75 5.21 5.57 %
WORKDAY INC WDAY 124.00 124.01 6.50 117.51 5.52 %
CIENA CORPORATION CIEN 23.00 23.23 1.43 21.80 5.50 %
SYNAPTICS INC SYNA 46.00 46.01 2.40 43.61 5.48 %
LULULEMON ATHLETICA INC LULU 81.00 81.40 4.60 76.80 5.47 %
SHAKE SHACK INC SHAK 38.00 38.03 2.00 36.03 5.47 %
BEST BUY CO INC BBY 73.00 73.18 3.95 69.23 5.45 %
Ulta Beauty, Inc. ULTA 202.50 203.15 11.00 192.15 5.39 %
ACADIA PHARMACEUTICALS INC ACAD 30.00 30.92 2.45 28.47 5.37 %
SHOPIFY INC SHOP 137.00 137.53 7.50 130.03 5.36 %
CLEVELAND-CLIFFS INC CLF 7.50 7.92 0.80 7.12 5.34 %
PROSHARES ULTRAPRO S&P 500 UPRO 146.00 146.40 7.80 138.60 5.34 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 24.50 24.52 1.25 23.27 5.29 %
GAP INC GPS 33.00 33.27 1.91 31.36 5.23 %
MARATHON OIL CORP MRO 15.50 15.65 0.92 14.73 5.23 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 20.50 20.90 1.42 19.48 5.24 %
VMWARE INC VMW 124.00 124.55 6.70 117.85 5.22 %
CONTINENTAL RESOURCES INC CLR 53.00 53.33 2.95 50.38 5.20 %
FIRST MAJESTIC SILVER CORP AG 5.50 5.78 0.55 5.23 5.16 %
GROUPON INC GRPN 4.50 4.51 0.23 4.28 5.14 %
DEVON ENERGY CORP DVN 34.00 34.11 1.76 32.35 5.10 %
J.C. PENNEY CO INC (HLDG CO) JCP 3.50 3.88 0.55 3.33 5.11 %
NVIDIA CORP NVDA 242.50 243.84 13.10 230.74 5.10 %
CHICAGO BRIDGE & IRON CO CBI 18.50 18.71 1.10 17.61 5.05 %
HIMAX TECHNOLOGIES INC HIMX 7.50 7.94 0.80 7.14 5.04 %
KROGER CO KR 28.50 28.69 1.56 27.13 5.05 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 2.50 2.76 0.38 2.38 5.04 %
IROBOT CORPORATION IRBT 65.00 66.39 4.50 61.89 5.03 %
PALO ALTO NETWORKS INC PANW 160.00 162.08 9.70 152.38 5.00 %
NETFLIX INC NFLX 277.50 278.52 14.15 264.37 4.97 %
RENT A-CENTER INC RCII 9.50 9.55 0.50 9.05 4.97 %
TRIPADVISOR INC TRIP 43.00 43.32 2.35 40.97 4.95 %
LAM RESEARCH CORP LRCX 187.50 187.91 9.20 178.71 4.92 %
YAMANA GOLD INC AUY 3.00 3.12 0.26 2.86 4.90 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 3.00 3.26 0.40 2.86 4.90 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 12.50 12.75 0.83 11.92 4.87 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 107.00 107.04 5.00 102.04 4.86 %
CAESARS ENTERTAINMENT CORPORATION CZR 13.00 13.20 0.80 12.40 4.84 %
CHIPOTLE MEXICAN GRILL INC CMG 305.00 305.63 14.60 291.03 4.80 %
RED HAT INC RHT 142.00 142.71 7.20 135.51 4.79 %
TESLA INC TSLA 335.00 335.49 15.80 319.69 4.79 %
ALCOA CORPORATION AA 47.00 47.36 2.50 44.86 4.77 %
DOLLAR TREE INC DLTR 107.00 107.96 5.80 102.16 4.74 %
UNDER ARMOUR INC CL A UAA 17.00 17.36 1.13 16.23 4.74 %
CREE INC CREE 36.50 36.71 1.85 34.86 4.70 %
GRUBHUB INC GRUB 95.00 95.93 5.20 90.73 4.71 %
VALE S.A. ADS VALE 14.00 14.12 0.75 13.37 4.71 %
CIRRUS LOGIC INC CRUS 41.50 41.77 2.10 39.67 4.61 %
APPLIED MATERIALS INC AMAT 55.00 55.03 2.44 52.59 4.58 %
PRICELINE GROUP INC (THE) PCLN 1,882.50 1,885.00 84.30 1,800.70 4.54 %
HESS CORPORATION HES 45.50 45.65 2.12 43.53 4.53 %
Mylan N.V MYL 42.00 42.14 1.96 40.18 4.53 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 24.50 24.56 1.12 23.44 4.52 %
PERRIGO CO PRGO 89.50 89.55 3.90 85.65 4.50 %
CHEMOURS COMPANY CC 48.00 48.84 2.90 45.94 4.48 %
DOLLAR GENERAL CORP NEW DG 97.50 97.73 4.40 93.33 4.47 %
OPKO HEALTH INC OPK 3.50 3.85 0.50 3.35 4.48 %
YANDEX N.V. (A) YNDX 42.00 42.10 1.90 40.20 4.48 %
SKECHERS U S A INC SKX 39.00 39.19 1.85 37.34 4.45 %
DECKERS OUTDOOR CORP DECK 94.50 94.59 4.10 90.49 4.43 %
CHENIERE ENERGY INC LNG 57.50 57.64 2.58 55.06 4.43 %
TECK RESOURCES LIMITED TECK 29.50 29.75 1.50 28.25 4.42 %
NETAPP INC NTAP 56.50 56.51 2.39 54.12 4.40 %
TOLL BROS INC TOL 47.00 47.07 2.05 45.02 4.40 %
ALIGN TECHNOLGY INC ALGN 250.00 251.50 12.00 239.50 4.38 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.50 10.63 0.57 10.06 4.37 %
CF INDUSTRIES HOLDINGS CF 40.00 40.36 2.03 38.33 4.36 %
AUTOZONE INC (NEV) AZO 712.50 714.05 30.90 683.15 4.30 %
DEUTSCHE BK A G DB 16.00 16.08 0.74 15.34 4.30 %
SODASTREAM INTERNATIONAL LTD SODA 81.50 81.95 3.80 78.15 4.29 %
TARGET CORPORATION TGT 75.50 75.70 3.30 72.40 4.28 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 32.50 32.51 1.34 31.17 4.27 %
AMERICAN AIRLINES GROUP INC AAL 51.50 51.58 2.17 49.41 4.23 %
UNITED STATES STEEL CORP X 42.00 44.75 4.45 40.30 4.22 %
CANADA GOOSE HOLDINGS INC GOOS 33.50 34.00 1.85 32.15 4.20 %
MONSTER BEVERAGE CORPORATION MNST 65.00 65.48 3.10 62.38 4.20 %
MARVELL TECHNOLOGY GRP LTD MRVL 22.50 22.68 1.07 21.61 4.12 %
NETEASE INC NTES 305.00 307.44 14.50 292.94 4.12 %
CTRIP.COM INTERNATIONAL LTD CTRP 46.00 46.64 2.45 44.19 4.10 %
OLIN CORP OLN 32.50 32.67 1.45 31.22 4.10 %
TWILIO INC TWLO 31.50 33.09 2.83 30.26 4.10 %
AMAZON.COM INC AMZN 1,447.50 1,448.69 57.90 1,390.79 4.08 %
ARCELORMITTAL ADR MT 36.00 36.48 1.89 34.59 4.08 %
DIREXION DLY SMALL CAP BEAR 3X TZA 11.50 11.84 0.79 11.05 4.07 %
LOWES COMPANIES INC LOW 96.00 96.31 4.05 92.26 4.05 %
ALIBABA GROUP HOLDING LTD ADS BABA 182.50 183.68 8.25 175.43 4.03 %
MBIA INCORPORATED MBI 8.50 8.76 0.59 8.17 4.04 %
NATIONAL OILWELL VARCO INC NOV 35.50 35.61 1.48 34.13 4.01 %
BROADCOM LIMITED AVGO 247.50 248.89 10.90 237.99 4.00 %
WHEATON PRECIOUS METALS CORP WPM 19.50 19.69 0.94 18.75 4.00 %
ACTIVISION BLIZZARD INC ATVI 70.00 70.19 2.87 67.32 3.98 %
BED BATH & BEYOND INC BBBY 22.50 22.90 1.26 21.64 3.97 %
HOLLYFRONTIER CORP HFC 46.00 46.40 2.15 44.25 3.95 %
REGENERON PHARMACEUTICALS INC REGN 330.00 332.15 14.70 317.45 3.95 %
ANADARKO PETROLEUM CORP APC 59.00 59.18 2.40 56.78 3.91 %
CAL MAINE FOODS INC CALM 42.50 42.65 1.75 40.90 3.91 %
JABIL INC JBL 26.00 26.37 1.35 25.02 3.92 %
WESTERN DIGITAL CORP WDC 84.50 84.91 3.60 81.31 3.92 %
ATHENAHEALTH INC. ATHN 138.00 138.82 6.00 132.82 3.90 %
UNITED RENTALS INC URI 167.50 168.02 6.80 161.22 3.90 %
VANECK VECTORS GOLD MINERS ETF GDX 22.50 22.51 0.85 21.66 3.88 %
XILINX INC XLNX 67.00 67.09 2.59 64.50 3.88 %
DR HORTON INC DHI 45.50 45.57 1.76 43.81 3.86 %
GRAINGER W W INC GWW 265.00 266.68 11.50 255.18 3.85 %
TRINITY INDUSTRIES INC TRN 34.00 34.84 2.10 32.74 3.85 %
ALEXION PHARMACEUTICALS ALXN 120.00 120.47 4.90 115.57 3.83 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 75.00 75.23 3.00 72.23 3.83 %
FLUOR CORP NEW FLR 57.50 57.63 2.25 55.38 3.83 %
YELP INCORPORATED YELP 41.00 41.73 2.24 39.49 3.82 %
ADOBE SYSTEMS INC ADBE 200.00 201.56 8.85 192.71 3.78 %
ANDEAVOR ANDV 96.00 96.15 3.65 92.50 3.78 %
Cboe Global Markets, Inc. CBOE 111.00 111.45 4.50 106.95 3.79 %
MGM RESORTS INTERNATIONAL MGM 34.00 34.47 1.71 32.76 3.79 %
YPF SOCIODAD ANONIMA ADR YPF 23.00 23.16 1.00 22.16 3.79 %
ZILLOW GROUP INC. (C) Z 46.50 46.85 2.05 44.80 3.79 %
PROSHARES TRUST ULTRA S&P 500 SSO 113.00 113.38 4.50 108.88 3.78 %
SEAGATE TECHNOLOGY STX 51.00 51.42 2.27 49.15 3.76 %
VIACOM INC VIAB 33.00 33.50 1.70 31.80 3.77 %
FIREEYE INC FEYE 16.00 16.34 0.92 15.42 3.76 %
NEWMONT MINING CORP HLDG CO NEM 39.00 39.11 1.52 37.59 3.75 %
WYNN RESORTS LTD WYNN 162.50 164.28 7.65 156.63 3.75 %
TABLEAU SOFTWARE INC DATA 82.00 82.15 3.10 79.05 3.73 %
CELGENE CORP CELG 95.00 95.26 3.65 91.61 3.70 %
GAMESTOP CORP GME 16.00 16.40 0.97 15.43 3.69 %
BOEING COMPANY BA 355.00 355.04 12.65 342.39 3.68 %
BAIDU INC BIDU 242.50 244.72 10.85 233.87 3.69 %
GARMIN LIMITED GRMN 65.00 65.21 2.52 62.69 3.68 %
TRACTOR SUPPLY CO TSCO 67.00 67.32 2.70 64.62 3.68 %
SPDR SER TR S&P METALS & MINING XME 38.00 38.21 1.56 36.65 3.68 %
MICHAEL KORS HOLDINGS LTD KORS 63.50 63.90 2.65 61.25 3.67 %
OCLARO INC OCLR 6.50 6.87 0.60 6.27 3.67 %
VANECK VECTORS OIL SERVICES ETF OIH 24.00 24.38 1.23 23.15 3.67 %
RALPH LAUREN CORP RL 105.00 105.59 4.30 101.29 3.66 %
T-MOBILE US INC TMUS 60.00 60.06 2.18 57.88 3.66 %
ABBVIE INC ABBV 118.00 118.60 4.75 113.85 3.65 %
CHARTER COMMUNICATIONS INC (A) CHTR 365.00 365.66 13.50 352.16 3.65 %
ELECTRONIC ARTS INC EA 126.00 126.02 4.45 121.57 3.64 %
ISHARES MSCI BRAZIL ETF EWZ 45.50 45.54 1.64 43.90 3.64 %
INFINERA CORPORATION INFN 9.50 9.82 0.65 9.17 3.60 %
JAZZ PHARMACEUTICALS PLC JAZZ 145.00 145.76 5.80 139.96 3.60 %
CARMAX INC KMX 64.00 64.43 2.65 61.78 3.59 %
E*TRADE FINANCIAL CORP ETFC 51.50 51.81 2.09 49.72 3.58 %
SKYWORKS SOLUTIONS INC SWKS 104.00 104.11 3.70 100.41 3.58 %
UNITED CONTINENTAL HOLDINGS INC UAL 66.00 66.52 2.80 63.72 3.58 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 33.50 33.92 1.57 32.35 3.55 %
CSX CORP CSX 56.00 56.10 2.01 54.09 3.53 %
NUCOR CORP NUE 68.50 68.54 2.36 66.18 3.51 %
TIFFANY & CO NEW TIF 101.00 101.47 3.90 97.57 3.52 %
PIONEER NATURAL RESOURCES PXD 177.50 178.79 7.30 171.49 3.50 %
CARDINAL HEALTH INC CAH 69.00 69.34 2.65 66.69 3.46 %
GOODYEAR TIRE & RUBBER CO GT 29.50 29.66 1.15 28.51 3.47 %
HARLEY - DAVIDSON INC HOG 47.00 47.16 1.74 45.42 3.48 %
PULTEGROUP INC PHM 29.50 29.74 1.23 28.51 3.47 %
VERTEX PHARMACEUTICALS VRTX 160.00 160.72 6.10 154.62 3.48 %
ILLUMINA INC ILMN 227.50 229.20 9.30 219.90 3.46 %
MATTEL INC MAT 16.50 16.55 0.60 15.95 3.45 %
SYNCHRONY FINANCIAL SYF 36.50 36.73 1.45 35.28 3.46 %
SPDR SER TR S&P BIOTECH XBI 92.00 92.47 3.55 88.92 3.46 %
ANALOG DEVICES INC ADI 86.00 86.09 2.95 83.14 3.44 %
TD AMERITRADE HLDG CORP AMTD 56.00 56.29 2.15 54.14 3.44 %
ANHEUSER-BUSCH INBEV SA ADS BUD 106.00 106.12 3.65 102.47 3.44 %
SCHLUMBERGER LTD SLB 66.00 66.28 2.47 63.81 3.43 %
BARRICK GOLD CORP ABX 13.00 13.18 0.61 12.57 3.42 %
NIKE INC NKE 68.00 68.30 2.55 65.75 3.42 %
SALESFORCE.COM INC CRM 112.00 112.86 4.55 108.31 3.41 %
EOG RESOURCES INC EOG 107.00 107.64 4.15 103.49 3.39 %
KKR & COMPANY L P DEL KKR 22.00 22.23 0.95 21.28 3.38 %
PLAINS ALL AMERN PIPELINE LP PAA 22.00 22.38 1.10 21.28 3.38 %
NUTRIEN LTD NTR 44.00 44.42 1.85 42.57 3.36 %
PAYPAL HOLDINGS INC PYPL 78.00 78.37 2.91 75.46 3.37 %
AMERISOURCEBERGEN CORP ABC 99.00 99.40 3.60 95.80 3.34 %
AMGEN INC AMGN 182.50 183.55 6.95 176.60 3.34 %
GLOBAL X MSCI GREECE ETF GREK 10.50 10.86 0.70 10.16 3.35 %
CHARLES SCHWAB CORP SCHW 52.00 52.17 1.85 50.32 3.34 %
HALLIBURTON CO HLDG CO HAL 47.00 47.50 2.01 45.49 3.32 %
NORFOLK SOUTHERN CORP NSC 142.00 142.64 5.20 137.44 3.32 %
NXP SEMICONDUCTOR N.V NXPI 118.00 118.50 4.30 114.20 3.33 %
GENERAL ELECTRIC CO GE 15.00 15.05 0.53 14.52 3.31 %
SYMANTEC CORP SYMC 27.50 27.55 0.93 26.62 3.31 %
VALERO ENERGY CORP VLO 93.00 93.27 3.25 90.02 3.31 %
BIOGEN INC BIIB 290.00 291.87 11.10 280.77 3.29 %
CAPITAL ONE FINL CORP COF 99.50 99.53 3.20 96.33 3.29 %
PROSHARES ULTRASHORT S&P 500 SDS 38.50 38.74 1.47 37.27 3.30 %
KINDER MORGAN INC (DELAWARE) KMI 17.00 17.06 0.60 16.46 3.28 %
ONEOK INC NEW OKE 56.50 56.91 2.20 54.71 3.27 %
SOUTHWEST AIRLINES CO LUV 58.00 58.27 2.10 56.17 3.26 %
SHIRE PLC SHPG 134.00 134.06 4.30 129.76 3.27 %
ALLERGAN PLC AGN 162.50 164.04 6.65 157.39 3.25 %
BRISTOL-MYERS SQUIBB CO BMY 68.00 68.96 3.10 65.86 3.25 %
LAS VEGAS SANDS CORP LVS 75.00 75.02 2.38 72.64 3.25 %
SERVICENOW INC NOW 152.50 154.03 6.30 147.73 3.23 %
ALTABA INC AABA 73.50 73.51 2.30 71.21 3.22 %
HP INC HPQ 21.00 21.40 1.05 20.35 3.19 %
NU SKIN ENTERPRISES INC NUS 69.00 69.07 2.20 66.87 3.19 %
FERRARI N.V. RACE 129.00 129.71 4.70 125.01 3.19 %
MCKESSON CORP MCK 150.00 150.50 5.10 145.40 3.16 %
MORGAN STANLEY MS 55.00 55.14 1.83 53.31 3.17 %
FEDEX CORP FDX 242.50 244.19 9.10 235.09 3.15 %
HEWLETT PACKARD ENTERPRISE CO HPE 16.00 16.39 0.88 15.51 3.16 %
UNITED STATES NAT GAS FUND UNG 21.50 21.69 0.85 20.84 3.17 %
CATERPILLAR INC CAT 155.00 156.29 6.00 150.29 3.13 %
COTY INC COTY 21.00 21.45 1.09 20.36 3.14 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 102.50 102.79 3.40 99.39 3.13 %
FACEBOOK INC (A) FB 175.00 177.36 7.65 169.71 3.12 %
ALPHABET INC (A) GOOGL 1,095.00 1,095.50 33.50 1,062.00 3.11 %
TEXAS INSTRUMENTS INC TXN 104.00 104.47 3.60 100.87 3.10 %
CAMECO CORPORATION CCJ 9.00 9.23 0.50 8.73 3.09 %
AMERICAN TOWER REIT AMT 140.00 140.02 4.20 135.82 3.08 %
CVS HEALTH CORP CVS 71.50 71.90 2.52 69.38 3.06 %
MARRIOTT INTERNATIONAL INC MAR 138.00 138.50 4.60 133.90 3.06 %
CHEVRON CORP CVX 112.00 112.14 3.45 108.69 3.05 %
CONOCOPHILLIPS COP 54.00 54.65 2.24 52.41 3.03 %
CYBERARK SOFTWARE LTD CYBR 47.50 47.90 1.80 46.10 3.04 %
HUMANA INC HUM 267.50 269.00 9.40 259.60 3.04 %
KEYCORP KEY 21.00 21.02 0.64 20.38 3.04 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 25.00 25.43 1.17 24.26 3.05 %
EQUIFAX INC EFX 117.00 117.46 3.90 113.56 3.03 %
F5 NETWORKS INC FFIV 145.00 145.03 4.30 140.73 3.03 %
HORMEL FOODS CORP HRL 34.00 34.35 1.35 33.00 3.03 %
TATA MOTORS LTD ADS TTM 28.50 28.81 1.15 27.66 3.04 %
ACCENTURE PLC (IRELAND) ACN 162.50 162.66 4.90 157.76 3.00 %
iShares China Large-Cap ETF FXI 49.00 49.37 1.80 47.57 3.01 %
INTUITIVE SURGICAL INC ISRG 415.00 415.98 13.10 402.88 3.01 %
ISHARES MSCI MEXICO ETF EWW 52.00 52.10 1.61 50.49 2.99 %
VF CORP VFC 74.50 74.64 2.30 72.34 2.99 %
WALGREEN BOOTS ALLIANCE INC WBA 70.50 70.92 2.47 68.45 2.99 %
CABOT OIL & GAS CORP COG 23.00 23.89 1.55 22.34 2.95 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 41.00 41.27 1.45 39.82 2.96 %
MARATHON PETROLEUM CORP MPC 67.50 67.93 2.37 65.56 2.96 %
ROYAL CARIBBEAN CRUISES LTD RCL 131.00 131.68 4.45 127.23 2.96 %
ALPHABET INC. (C) GOOG 1,092.50 1,094.80 33.60 1,061.20 2.95 %
CBS CORPORATION CBS 55.00 55.39 1.96 53.43 2.94 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 110.00 110.36 3.50 106.86 2.94 %
ORACLE CORPORATION ORCL 50.00 50.71 2.14 48.57 2.94 %
PHILLIPS 66 PSX 91.50 91.99 3.10 88.89 2.94 %
SONY CORP ADR SNE 49.00 49.55 1.95 47.60 2.94 %
BLACKSTONE GROUP (THE) L.P. BX 34.50 34.51 0.99 33.52 2.92 %
CIGNA CORP CI 192.50 193.81 6.75 187.06 2.91 %
KANSAS CITY SOUTHERN KSU 109.00 109.01 3.10 105.91 2.92 %
GILEAD SCIENCE INC GILD 80.50 80.70 2.47 78.23 2.90 %
GENERAL MOTORS COMPANY GM 41.00 41.09 1.25 39.84 2.91 %
UNITED PARCEL SERVICE INC UPS 106.00 106.40 3.40 103.00 2.91 %
COMCAST CORP NEW CMCSA 39.50 39.79 1.40 38.39 2.89 %
AVON PRODUCTS INC AVP 2.50 2.73 0.30 2.43 2.88 %
GOPRO INC. GPRO 5.00 5.49 0.63 4.86 2.88 %
HCA HEALTHCARE INC HCA 100.00 101.00 3.80 97.20 2.88 %
INTEL CORP INTC 45.00 45.56 1.82 43.74 2.88 %
MEDTRONIC PLC MDT 83.00 83.31 2.63 80.68 2.88 %
PPG INDS INC PPG 116.00 116.16 3.40 112.76 2.87 %
SPRINT CORP S 5.00 5.39 0.53 4.86 2.88 %
WALMART INC WMT 104.00 104.78 3.70 101.08 2.89 %
DOVER CORP DOV 101.00 101.21 3.00 98.21 2.84 %
FORD MOTOR COMPANY F 10.50 10.61 0.40 10.21 2.84 %
GOLDCORP INC GG 13.00 13.50 0.86 12.64 2.85 %
METLIFE INC MET 46.50 46.64 1.43 45.21 2.85 %
DELTA AIR LINES INC. (NEW) DAL 52.00 52.85 2.28 50.57 2.83 %
ENERGY TRANS EQTY LP ETE 16.00 16.76 1.20 15.56 2.83 %
GOLDMAN SACHS GROUP INC GS 267.50 267.62 7.50 260.12 2.84 %
EBAY INC EBAY 43.00 43.34 1.51 41.83 2.80 %
UNION PACIFIC CORP UNP 134.00 134.27 3.90 130.37 2.78 %
UNITED TECHNOLOGIES CORP UTX 129.00 129.26 3.75 125.51 2.78 %
CITIGROUP INC C 76.50 76.82 2.37 74.45 2.75 %
ILLINOIS TOOL WKS INC ITW 162.50 162.55 4.40 158.15 2.75 %
DISCOVER FINANCIAL SERVICES DFS 79.50 79.53 2.15 77.38 2.74 %
MASTERCARD INCORPORATED MA 175.00 175.65 5.30 170.35 2.73 %
iShares MSCI Emerging Markets ETF EEM 49.50 49.54 1.35 48.19 2.72 %
MICROSOFT CORP MSFT 91.50 92.00 2.93 89.07 2.73 %
ANTHEM INC ANTM 235.00 235.02 6.20 228.82 2.70 %
DEERE & CO DE 167.50 169.44 6.35 163.09 2.70 %
HOME DEPOT INC HD 185.00 186.97 6.85 180.12 2.71 %
QUALCOMM INC QCOM 64.00 64.85 2.54 62.31 2.71 %
AMERICAN EXPRESS CO AXP 96.50 96.79 2.82 93.97 2.69 %
EXXON MOBIL CORP XOM 76.50 76.54 2.05 74.49 2.70 %
SPDR S&P RETAIL XRT 46.00 46.21 1.42 44.79 2.70 %
CARNIVAL CORP NEW CCL 69.00 69.50 2.30 67.20 2.68 %
COSTCO WHOLESALE CORP COST 190.00 191.56 6.50 185.06 2.67 %
JPMORGAN CHASE & CO JPM 114.00 114.68 3.60 111.08 2.63 %
AT&T INC T 37.00 37.14 1.09 36.05 2.64 %
SUNCOR ENERGY INC NEW SU 34.50 34.53 0.91 33.62 2.62 %
TYSON FOODS INC TSN 76.00 76.01 1.95 74.06 2.62 %
WELLS FARGO & CO NEW WFC 59.50 59.95 1.97 57.98 2.62 %
EDWARDS LIFESCIENCES CORP EW 133.00 133.82 4.20 129.62 2.61 %
WHIRLPOOL CORP WHR 172.50 172.70 4.60 168.10 2.62 %
GENUINE PARTS CO GPC 99.50 99.83 2.85 96.98 2.60 %
HASBRO INC HAS 98.50 98.85 2.85 96.00 2.60 %
ARCHER DANIELS MIDLAND CO ADM 43.00 43.13 1.21 41.92 2.58 %
BOSTON SCIENTIFIC CORP BSX 27.00 27.20 0.88 26.32 2.58 %
ISHARES MSCI SOUTH KOREA ETF EWY 75.50 75.74 2.14 73.60 2.58 %
NORTHROP GRUMMAN CORP NOC 355.00 356.00 9.90 346.10 2.57 %
PG & E CORP PCG 40.00 40.40 1.40 39.00 2.56 %
SPDR S&P Regional Banking ETF KRE 63.00 63.10 1.66 61.44 2.54 %
SHERWIN WILLIAMS CO SHW 400.00 402.30 12.20 390.10 2.54 %
BANK OF NEW YORK MELLON CORP BK 56.00 56.25 1.63 54.62 2.53 %
T ROWE PRICE GROUP INC TROW 110.00 110.49 3.20 107.29 2.53 %
ABBOTT LABS ABT 60.00 60.17 1.63 58.54 2.49 %
CUMMINS INC CMI 165.00 165.60 4.60 161.00 2.48 %
CISCO SYSTEMS INC CSCO 44.00 44.33 1.40 42.93 2.49 %
WALT DISNEY CO (THE) DIS 106.00 106.53 3.10 103.43 2.48 %
EMERSON ELECTRIC CO EMR 72.50 72.99 2.25 70.74 2.49 %
ELI LILLY & CO LLY 78.50 78.97 2.38 76.59 2.49 %
UNITEDHEALTH GROUP INC (DEL) UNH 227.50 229.37 7.40 221.97 2.49 %
VISA INC. V 121.00 121.85 3.80 118.05 2.50 %
VERIZON COMMUNICATIONS INC VZ 50.00 50.15 1.37 48.78 2.50 %
SPDR FD ENERGY XLE 68.00 68.12 1.78 66.34 2.50 %
YUM BRANDS INC YUM 78.00 78.25 2.15 76.10 2.50 %
ZOETIS INC ZTS 79.50 79.73 2.15 77.58 2.47 %
APPLE INC AAPL 170.00 172.43 6.50 165.93 2.45 %
ISHARES MSCI ITALY ETF EWI 32.50 32.82 1.10 31.72 2.46 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 57.00 57.31 1.67 55.64 2.44 %
TAPESTRY INC TPR 50.00 50.06 1.25 48.81 2.44 %
FLEX LTD FLEX 17.50 17.84 0.75 17.09 2.40 %
JUNIPER NETWORKS JNPR 26.00 26.35 0.96 25.39 2.40 %
PRAXAIR INC PX 152.50 153.61 4.70 148.91 2.41 %
3M COMPANY MMM 235.00 236.67 7.15 229.52 2.39 %
OCCIDENTAL PETE CORP OXY 68.00 68.16 1.75 66.41 2.39 %
US BANCORP NEW USB 55.50 55.61 1.41 54.20 2.40 %
CENTURYLINK INC CTL 18.50 18.93 0.86 18.07 2.38 %
ASTRAZENECA P L C ADS AZN 33.50 33.93 1.20 32.73 2.35 %
GENERAL DYNAMICS CORP GD 222.50 224.19 6.80 217.39 2.35 %
NASDAQ 100 INDEX NEW CALC NDX 6,750.00 6,770.66 176.30 6,594.36 2.36 %
ALERIAN MLP ETF AMLP 10.50 10.61 0.35 10.26 2.34 %
CLOROX COMPANY CLX 131.00 131.70 3.70 128.00 2.34 %
INTERNATIONAL PAPER CO IP 58.50 58.94 1.78 57.16 2.34 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 44.00 44.14 1.15 42.99 2.35 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 48.00 48.30 1.40 46.90 2.35 %
BLACKROCK INC BLK 540.00 541.10 13.40 527.70 2.33 %
ZYNGA INC ZNGA 3.50 3.59 0.17 3.42 2.34 %
ENTERPRISE PDCTS PARTNRS L P EPD 26.00 26.41 1.00 25.41 2.32 %
CONSTELLATION BRANDS INC STZ 217.50 219.45 6.90 212.55 2.33 %
BANK OF AMERICA CORP NEW BAC 31.50 31.97 1.18 30.79 2.31 %
BECTON DICKINSON & CO BDX 222.50 222.87 5.40 217.47 2.31 %
EATON CORP PLC (IRELAND) ETN 82.50 82.79 2.15 80.64 2.31 %
INTL BUSINESS MACHINES IBM 155.00 156.18 4.65 151.53 2.29 %
PROSH ULT SH LEH 20 PLUS TYS TBT 38.00 38.42 1.27 37.15 2.29 %
AUTOMATIC DATA PROCESSING ADP 116.00 116.18 2.75 113.43 2.27 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 32.00 32.23 0.94 31.29 2.27 %
POWERSHARES QQQ TRUST SR1 QQQ 164.00 164.96 4.56 160.40 2.24 %
SPDR SER TR S&P HOMEBUILDERS XHB 42.50 42.94 1.37 41.57 2.24 %
COGNIZANT TECH SOLUTIONS CRP CTSH 80.50 80.95 2.20 78.75 2.22 %
CONSOLIDATED EDISON INC ED 77.50 77.77 1.95 75.82 2.22 %
ECOLAB INC ECL 131.00 131.49 3.30 128.19 2.19 %
EXPEDIA INC EXPE 100.00 103.85 6.00 97.85 2.20 %
PROCTER & GAMBLE CO PG 82.50 82.60 1.88 80.72 2.21 %
MOLSON COORS BREWING CO TAP 81.00 81.47 2.20 79.27 2.18 %
KIMBERLY CLARK CORP KMB 116.00 116.10 2.55 113.55 2.16 %
PFIZER INC PFE 36.00 36.26 1.02 35.24 2.16 %
PHILIP MORRIS INTL INC PM 104.00 104.31 2.51 101.80 2.16 %
LOCKHEED MARTIN CORP LMT 360.00 360.53 8.10 352.43 2.15 %
STARBUCKS CORP SBUX 56.00 56.48 1.66 54.82 2.15 %
HARTFORD FINL SVCS GRP INC HIG 54.00 54.14 1.27 52.87 2.14 %
VANECK VECTORS RUSSIA ETF RSX 22.50 22.99 0.96 22.03 2.13 %
MCDONALDS CORP MCD 157.50 157.79 3.55 154.24 2.11 %
WISDOM TREE INDIA ERNG FD EPI 27.00 27.35 0.90 26.45 2.08 %
BP PLC ADS BP 39.00 39.62 1.41 38.21 2.07 %
COLGATE PALMOLIVE CO CL 71.00 71.46 1.90 69.56 2.07 %
ISHARES MSCI GERMANY ETF EWG 33.00 33.28 0.95 32.33 2.07 %
INDUSTRIAL SELECT SECTOR SPDR XLI 77.00 77.29 1.86 75.43 2.08 %
SPDR FD TECHNOLOGY XLK 67.00 67.18 1.54 65.64 2.07 %
SELECT SCTR SPDR FD CONS DISCR XLY 104.50 104.79 2.41 102.38 2.07 %
BAXTER INTL INC BAX 66.00 66.33 1.66 64.67 2.06 %
CME GROUP INC CME 160.00 162.38 5.60 156.78 2.05 %
ISHARES MSCI JAPAN ETF EWJ 61.50 61.60 1.34 60.26 2.06 %
MERCK & CO INC MRK 56.00 56.29 1.42 54.87 2.06 %
PTC THERAPEUTICS INC. PTCT 23.50 23.93 0.90 23.03 2.04 %
SIRIUS XM HOLDINGS INC SIRI 6.00 6.11 0.23 5.88 2.04 %
iShares Russell 2000 ETF IWM 153.00 153.34 3.37 149.97 2.02 %
JOHNSON AND JOHNSON JNJ 133.00 133.15 2.79 130.36 2.03 %
Russell 2000 Index RUT 1,540.00 1,543.55 34.10 1,509.45 2.02 %
AMERICAN INTL GROUP NEW AIG 59.00 59.47 1.62 57.85 1.99 %
iShares U.S. Real Estate ETF IYR 75.00 75.06 1.52 73.54 1.99 %
S&P GLOBAL INC SPGI 187.50 189.28 5.40 183.88 1.97 %
SPDR FD MATERIALS SELECT SECT XLB 60.00 60.48 1.64 58.84 1.97 %
UNITED STATES OIL FUND USO 12.00 12.38 0.61 11.77 1.95 %
SPDR EURO STOXX 50 FEZ 41.00 41.42 1.20 40.22 1.94 %
SPDR DJIA ETF TRUST DIA 251.00 251.96 5.70 246.26 1.92 %
CORNING INC GLW 29.00 29.47 1.02 28.45 1.93 %
S&P 500 INDEX SPX 2,730.00 2,732.22 54.20 2,678.02 1.94 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 108.00 108.61 2.65 105.96 1.93 %
SPDR FD UTILITIES XLU 50.00 50.12 1.05 49.07 1.90 %
SPDR S&P 500 ETF TRUST SPY 273.00 273.11 5.16 267.95 1.88 %
AFLAC INCORPORATED AFL 89.50 89.65 1.77 87.88 1.84 %
HONEYWELL INTERNATIONAL INC HON 152.50 154.03 4.30 149.73 1.85 %
NOKIA CORP ADS NOK 5.50 5.76 0.36 5.40 1.85 %
WILLIAMS COS INC WMB 28.50 28.91 0.93 27.98 1.86 %
AKAMAI TECHNOLOGIES INC AKAM 66.50 66.89 1.59 65.30 1.84 %
PEPSICO INC PEP 111.00 111.06 2.07 108.99 1.84 %
SYSCO CORP SYY 59.50 60.00 1.55 58.45 1.80 %
CONSUMER STAPLES SELECT SECTOR SPDR XLP 55.50 55.60 1.07 54.53 1.78 %
iShares MSCI EAFE ETF EFA 71.00 71.42 1.64 69.78 1.75 %
VODAFONE GROUP PLC VOD 28.50 28.98 0.97 28.01 1.75 %
SPDR S&P MIDCAP 400 ETF TR MDY 345.00 345.82 6.70 339.12 1.73 %
ALTRIA GROUP INC MO 65.00 65.46 1.57 63.89 1.74 %
S&P 100 INDEX OEX 1,200.00 1,208.88 29.30 1,179.58 1.73 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 85.00 85.41 1.85 83.56 1.72 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 63.00 63.44 1.50 61.94 1.71 %
S & P 100 Index XEO 1,200.00 1,208.88 28.70 1,180.18 1.68 %
DOWDUPONT INC DWDP 71.50 71.95 1.61 70.34 1.65 %
ANNALY CAPITAL MANAGEMENT NLY 10.50 10.68 0.35 10.33 1.65 %
WEYERHAEUSER CO WY 35.00 35.18 0.75 34.43 1.66 %
HERSHEY COMPANY (THE) HSY 100.00 100.71 2.31 98.40 1.63 %
STANLEY BLACK & DECKER INC SWK 157.50 159.77 4.80 154.97 1.63 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 27.00 27.39 0.80 26.59 1.54 %
Mini-SPX Index based on the S&P 500 Inde XSP 270.00 273.22 7.34 265.88 1.55 %
SPDR GOLD TRUST GLD 127.00 127.96 2.75 125.21 1.43 %
COCA COLA CO KO 44.50 44.98 1.11 43.87 1.44 %
HSBC HOLDINGS P L C ADS HSBC 53.50 53.83 1.06 52.77 1.38 %
SPDR FD FINANCIAL XLF 28.00 28.98 1.34 27.64 1.30 %
iShares 20+ Year Treasury Bond ETF TLT 118.50 118.71 1.68 117.03 1.26 %
MONSANTO CO NEW MON 120.00 120.79 2.26 118.53 1.24 %
CUR SH JAPANESE YEN TRUST FXY 90.00 90.22 1.25 88.97 1.16 %
HECLA MINING COMPANY HL 3.50 3.98 0.52 3.46 1.16 %
ISHARES MSCI UNITED KINGDOM ETF EWU 35.50 35.62 0.50 35.12 1.08 %
AETNA INC NEW AET 177.50 178.51 2.87 175.64 1.06 %
TWENTY -FIRST CENTURY FOX INC (A) FOXA 37.00 37.46 0.85 36.61 1.07 %
CURRENCY SHARES EURO TR FXE 119.00 119.40 1.60 117.80 1.02 %
NQ MOBILE INC ADS NQ 2.00 2.10 0.12 1.98 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.