In the Money Covered Calls for 06/22/2018 - 26 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 11.00 11.18 1.16 10.02 9.78 %
RH RH 104.00 104.29 7.60 96.69 7.56 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 90.00 90.01 6.30 83.71 7.51 %
SIGNET JEWELERS LIMITED ADS SIG 42.50 42.63 2.95 39.68 7.11 %
ABERCROMBIE & FITCH CO ANF 25.00 25.45 2.09 23.36 7.02 %
SAREPTA THERAPEUTICS INC SRPT 91.50 91.65 6.15 85.50 7.02 %
TESARO INC TSRO 51.50 51.76 3.60 48.16 6.94 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 34.00 34.25 2.45 31.80 6.92 %
AMBARELLA INC AMBA 50.00 50.30 3.50 46.80 6.84 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 28.50 28.53 1.85 26.68 6.82 %
ROKU INC. (A) ROKU 38.50 38.54 2.50 36.04 6.83 %
NEKTAR THERAPEUTICS NKTR 79.50 79.96 5.50 74.46 6.77 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 14.00 14.09 0.96 13.13 6.63 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 28.00 28.29 2.00 26.29 6.50 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 49.50 49.86 3.30 46.56 6.31 %
MOMO INC MOMO 38.50 38.95 2.70 36.25 6.21 %
DIREXION ENERGY BULL 3X ERX 36.00 36.25 2.35 33.90 6.19 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 12.50 12.61 0.83 11.78 6.11 %
EDITAS MEDICINE INC EDIT 36.50 36.53 2.10 34.43 6.01 %
MICRON TECH INC MU 61.00 61.35 3.75 57.60 5.90 %
FINISAR CORPORATION FNSR 17.00 17.02 0.95 16.07 5.79 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 25.00 25.21 1.55 23.66 5.66 %
CANADA GOOSE HOLDINGS INC GOOS 39.50 39.73 2.30 37.43 5.53 %
PUMA BIOTECHNOLOGY INC PBYI 51.50 51.90 3.10 48.80 5.53 %
WHITING PETROLEUM CORP WLL 48.50 48.84 2.82 46.02 5.39 %
YY INC YY 102.00 103.00 6.20 96.80 5.37 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 24.00 24.24 1.45 22.79 5.31 %
CHESAPEAKE ENERGY CORP CHK 4.00 4.30 0.50 3.80 5.26 %
OVERSTOCK.COM OSTK 33.00 33.30 1.95 31.35 5.26 %
DICKS SPORTING GOODS INC DKS 30.00 30.38 1.85 28.53 5.15 %
LULULEMON ATHLETICA INC LULU 106.00 106.18 5.25 100.93 5.02 %
SAGE THERAPEUTICS, INC SAGE 155.00 155.33 7.70 147.63 4.99 %
INTERCEPT PHARMACEUTICALS INC ICPT 71.00 71.07 3.40 67.67 4.92 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 17.50 17.69 1.00 16.69 4.85 %
VMWARE INC VMW 136.00 136.45 6.70 129.75 4.82 %
NAVISTAR INTL CORP NAV 38.50 38.74 2.00 36.74 4.79 %
MICHAEL KORS HOLDINGS LTD KORS 68.50 68.64 3.20 65.44 4.68 %
PALO ALTO NETWORKS INC PANW 207.50 209.29 11.00 198.29 4.64 %
PANDORA MEDIA INC P 7.00 7.01 0.32 6.69 4.63 %
GOGO INC. GOGO 5.00 5.13 0.35 4.78 4.60 %
AMERICAN EAGLE OUTFITTERS NEW AEO 22.50 22.97 1.45 21.52 4.55 %
RANGE RESOURCES CORP RRC 15.00 15.20 0.85 14.35 4.53 %
TRADE DESK, INC. (THE) TTD 82.50 82.56 3.60 78.96 4.48 %
EMERGE ENERGY SERVICES LP EMES 7.50 7.78 0.60 7.18 4.46 %
UNIVERSAL DISPLAY CORP OLED 99.50 99.65 4.40 95.25 4.46 %
3-D SYSTEMS CORP DDD 12.00 12.02 0.53 11.49 4.44 %
WEIBO CORPORATION WB 102.00 102.57 4.90 97.67 4.43 %
DISH NETWORK CORPORATION DISH 30.50 30.71 1.50 29.21 4.42 %
FIVE BELOW INC FIVE 71.00 71.41 3.40 68.01 4.40 %
TESLA INC TSLA 277.50 278.85 12.95 265.90 4.36 %
American Outdoor Brands Corporation AOBC 12.50 12.53 0.55 11.98 4.34 %
FOSSILGROUP INC FOSL 20.00 20.52 1.35 19.17 4.33 %
NXP SEMICONDUCTOR N.V NXPI 116.00 116.79 5.60 111.19 4.33 %
PROSHARES ULTRAPRO QQQ TQQQ 55.50 55.55 2.35 53.20 4.32 %
LUMENTUM HOLDINGS INC. LITE 63.00 63.35 2.95 60.40 4.30 %
RIOT BLOCKCHAIN INC RIOT 7.50 7.59 0.40 7.19 4.31 %
DILLARDS INC DDS 78.00 78.34 3.50 74.84 4.22 %
SQUARE INC SQ 55.50 55.77 2.52 53.25 4.23 %
TENET HEALTHCARE CORP THC 34.00 34.47 1.85 32.62 4.23 %
TWILIO INC TWLO 53.00 53.25 2.39 50.86 4.21 %
FITBIT INC (A) FIT 5.50 5.51 0.23 5.28 4.17 %
GOPRO INC. GPRO 5.50 5.55 0.27 5.28 4.17 %
Ulta Beauty, Inc. ULTA 250.00 251.05 11.00 240.05 4.14 %
KROGER CO KR 24.50 24.61 1.08 23.53 4.12 %
AMICUS THERAPEUTICS, INC FOLD 15.50 15.79 0.90 14.89 4.10 %
PTC THERAPEUTICS INC. PTCT 30.50 30.80 1.50 29.30 4.10 %
TWITTER INC TWTR 33.50 33.63 1.45 32.18 4.10 %
CIENA CORPORATION CIEN 24.50 24.96 1.42 23.54 4.08 %
MARVELL TECHNOLOGY GRP LTD MRVL 22.00 22.49 1.35 21.14 4.07 %
WORKDAY INC WDAY 130.00 130.79 5.80 124.99 4.01 %
UNITED STATES STEEL CORP X 35.00 35.39 1.74 33.65 4.01 %
GAMESTOP CORP GME 12.50 12.67 0.65 12.02 3.99 %
RED HAT INC RHT 165.00 165.10 6.40 158.70 3.97 %
DIREX DLY SMALL CAP BULL 3X TNA 80.00 80.05 3.10 76.95 3.96 %
DEVON ENERGY CORP DVN 40.50 40.58 1.62 38.96 3.95 %
ACADIA PHARMACEUTICALS INC ACAD 17.50 17.69 0.85 16.84 3.92 %
ADVANCED MICRO DEVICES INC AMD 13.50 13.54 0.55 12.99 3.93 %
DAVE & BUSTER'S ENTERTAINMENT, INC PLAY 40.50 40.67 1.70 38.97 3.93 %
VALE S.A. ADS VALE 14.00 14.03 0.56 13.47 3.93 %
MARATHON OIL CORP MRO 20.50 20.71 0.98 19.73 3.90 %
TRANSOCEAN LTD NEW RIG 12.00 12.26 0.71 11.55 3.90 %
SHOPIFY INC SHOP 143.00 143.64 6.00 137.64 3.89 %
ARENA PHARMACEUTICALS INC ARNA 45.00 45.33 1.98 43.35 3.81 %
CONTINENTAL RESOURCES INC CLR 64.50 64.73 2.60 62.13 3.81 %
DIREX DLY FINAN BULL 3X FAS 66.50 66.94 2.87 64.07 3.79 %
BURLINGTON STORES INC BURL 136.00 136.07 5.00 131.07 3.76 %
WEIGHT WATCHERS INTL INC NEW WTW 79.50 79.72 3.10 76.62 3.76 %
PAPA JOHN'S INTL INC PZZA 52.50 52.63 2.00 50.63 3.69 %
FIRST SOLAR INC FSLR 68.00 68.25 2.64 65.61 3.64 %
YANDEX N.V. (A) YNDX 33.00 33.29 1.45 31.84 3.64 %
CLEVELAND-CLIFFS INC CLF 8.00 8.23 0.51 7.72 3.63 %
DOLLAR GENERAL CORP NEW DG 96.50 96.62 3.50 93.12 3.63 %
HESS CORPORATION HES 59.00 59.16 2.21 56.95 3.60 %
IONIS PHARMACEUTICAL INC IONS 44.50 44.85 1.90 42.95 3.61 %
SPLUNK INC SPLK 110.00 110.26 4.10 106.16 3.62 %
FREEPORT-MCMORAN INC FCX 17.00 17.08 0.67 16.41 3.60 %
CARMAX INC KMX 67.00 67.28 2.60 64.68 3.59 %
ALCOA CORPORATION AA 47.50 47.93 2.05 45.88 3.53 %
DEUTSCHE BK A G DB 12.00 12.05 0.46 11.59 3.54 %
DOLLAR TREE INC DLTR 95.00 95.18 3.40 91.78 3.51 %
HOLLYFRONTIER CORP HFC 72.50 72.69 2.65 70.04 3.51 %
APACHE CORP APA 39.00 39.28 1.59 37.69 3.48 %
TRINITY INDUSTRIES INC TRN 35.00 35.23 1.40 33.83 3.46 %
AMC ENTERTAINMENT HOLDINGS INC AMC 15.00 15.05 0.55 14.50 3.45 %
BLUE APRON HOLDINGS INC APRN 3.00 3.05 0.15 2.90 3.45 %
DROPBOX INC DBX 29.50 29.97 1.45 28.52 3.44 %
VALEANT PHARMACEUTICALS INTL INC CDA VRX 22.00 22.24 0.97 21.27 3.43 %
WAYFAIR INC W 89.00 89.85 3.80 86.05 3.43 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 29.50 29.82 1.29 28.53 3.40 %
ARCELORMITTAL ADR MT 33.00 33.05 1.13 31.92 3.38 %
SYNAPTICS INC SYNA 42.00 42.38 1.75 40.63 3.37 %
Mylan N.V MYL 39.00 39.38 1.64 37.74 3.34 %
PG & E CORP PCG 44.50 44.66 1.60 43.06 3.34 %
URBAN OUTFITTERS INC URBN 42.00 42.19 1.55 40.64 3.35 %
GLOBAL X MSCI GREECE ETF GREK 9.00 9.06 0.35 8.71 3.33 %
ZILLOW GROUP INC. (C) Z 56.00 56.15 1.95 54.20 3.32 %
GRUBHUB INC GRUB 101.00 101.78 4.00 97.78 3.29 %
ALIGN TECHNOLGY INC ALGN 317.50 318.54 11.10 307.44 3.27 %
SPOTIFY TECHNOLOGY S A SPOT 155.00 156.60 6.50 150.10 3.26 %
PROSHARES ULTRAPRO S&P 500 UPRO 47.00 47.12 1.60 45.52 3.25 %
CF INDUSTRIES HOLDINGS CF 41.50 41.66 1.46 40.20 3.23 %
BAIDU INC BIDU 242.50 243.80 8.85 234.95 3.21 %
TRIPADVISOR INC TRIP 49.00 49.48 2.00 47.48 3.20 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 40.50 40.88 1.64 39.24 3.21 %
PIONEER NATURAL RESOURCES PXD 190.00 190.64 6.50 184.14 3.18 %
SKECHERS U S A INC SKX 30.50 30.81 1.25 29.56 3.18 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 22.00 22.18 0.86 21.32 3.19 %
ARISTA NETWORKS INC ANET 255.00 255.75 8.60 247.15 3.18 %
BLACKBERRY LIMITED BB 11.50 11.75 0.60 11.15 3.14 %
CHENIERE ENERGY INC LNG 62.00 62.16 2.05 60.11 3.14 %
AMERICAN AIRLINES GROUP INC AAL 44.50 44.91 1.76 43.15 3.13 %
CIRRUS LOGIC INC CRUS 38.50 38.73 1.40 37.33 3.13 %
SNAP INC SNAP 10.50 10.71 0.53 10.18 3.14 %
TWENTY -FIRST CENTURY FOX INC (A) FOXA 39.00 39.02 1.20 37.82 3.12 %
MACY'S INC. M 34.00 34.13 1.16 32.97 3.12 %
ANADARKO PETROLEUM CORP APC 67.50 67.59 2.12 65.47 3.10 %
DR HORTON INC DHI 42.50 42.66 1.44 41.22 3.11 %
JABIL INC JBL 28.00 28.21 1.05 27.16 3.09 %
NABORS INDUSTRIES LIMITED NEW NBR 7.00 7.28 0.49 6.79 3.09 %
VANECK VECTORS OIL SERVICES ETF OIH 27.00 27.10 0.91 26.19 3.09 %
STRATASYS LTD SSYS 18.50 19.00 1.05 17.95 3.06 %
UNDER ARMOUR INC CL A UAA 20.50 20.85 0.96 19.89 3.07 %
NETEASE INC NTES 227.50 228.56 7.80 220.76 3.05 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.50 10.61 0.42 10.19 3.04 %
NVIDIA CORP NVDA 247.50 249.28 9.10 240.18 3.05 %
CELGENE CORP CELG 78.50 78.63 2.44 76.19 3.03 %
CREE INC CREE 45.50 45.85 1.68 44.17 3.01 %
GAP INC GPS 28.00 28.15 0.97 27.18 3.02 %
NETFLIX INC NFLX 350.00 351.29 11.50 339.79 3.00 %
REGENERON PHARMACEUTICALS INC REGN 292.50 293.74 9.80 283.94 3.01 %
RALPH LAUREN CORP RL 137.00 137.30 4.30 133.00 3.01 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 112.00 112.02 3.30 108.72 3.02 %
SALESFORCE.COM INC CRM 127.00 127.96 4.65 123.31 2.99 %
IROBOT CORPORATION IRBT 62.50 62.73 2.05 60.68 3.00 %
TECK RESOURCES LIMITED TECK 26.50 26.78 1.05 25.73 2.99 %
ADOBE SYSTEMS INC ADBE 242.50 243.56 8.05 235.51 2.97 %
ISHARES MSCI BRAZIL ETF EWZ 37.00 37.25 1.32 35.93 2.98 %
GROUPON INC GRPN 4.50 4.64 0.27 4.37 2.97 %
WESTERN DIGITAL CORP WDC 86.00 86.35 2.84 83.51 2.98 %
ALEXION PHARMACEUTICALS ALXN 117.00 117.74 4.10 113.64 2.96 %
BROADCOM INC AVGO 250.00 250.03 7.20 242.83 2.95 %
VIPSHOP HOLDINGS LTD ADS VIPS 11.50 11.82 0.65 11.17 2.95 %
NATIONAL OILWELL VARCO INC NOV 41.00 41.26 1.43 39.83 2.94 %
SHAKE SHACK INC SHAK 58.00 58.35 2.00 56.35 2.93 %
APPLIED MATERIALS INC AMAT 50.50 50.85 1.78 49.07 2.91 %
STAMPS.COM INC STMP 247.50 248.35 7.80 240.55 2.89 %
UNDER ARMOUR INC CLASS C UA 18.50 18.88 0.90 17.98 2.89 %
INFINERA CORPORATION INFN 10.00 10.07 0.35 9.72 2.88 %
MATTEL INC MAT 15.00 15.23 0.65 14.58 2.88 %
EXACT SCIENCES CORPORATION EXAS 51.50 51.82 1.75 50.07 2.86 %
PLAINS ALL AMERN PIPELINE LP PAA 23.00 23.11 0.75 22.36 2.86 %
YELP INCORPORATED YELP 42.00 42.59 1.76 40.83 2.87 %
SEAWORLD ENTERTAINMENT INC SEAS 17.50 17.82 0.80 17.02 2.82 %
ABBVIE INC ABBV 101.00 101.08 2.83 98.25 2.80 %
FIREEYE INC FEYE 16.50 16.56 0.51 16.05 2.80 %
KOHLS CORP KSS 65.00 65.28 2.05 63.23 2.80 %
APPLIED OPTOELECTRONICS INC. AAOI 34.00 34.49 1.41 33.08 2.78 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 28.00 28.03 0.79 27.24 2.79 %
CHARTER COMMUNICATIONS INC CL A CHTR 270.00 270.20 7.50 262.70 2.78 %
SUNPOWER CORPORATION SPWR 8.50 8.80 0.53 8.27 2.78 %
TABLEAU SOFTWARE INC DATA 98.50 98.56 2.70 95.86 2.75 %
MARATHON PETROLEUM CORP MPC 76.50 77.00 2.55 74.45 2.75 %
CAMECO CORPORATION CCJ 10.50 10.62 0.40 10.22 2.74 %
TOLL BROS INC TOL 40.50 40.77 1.35 39.42 2.74 %
CHEMOURS COMPANY CC 50.50 50.66 1.50 49.16 2.73 %
UNITED RENTALS INC URI 160.00 161.94 6.20 155.74 2.74 %
ALIBABA GROUP HOLDING LTD ADS BABA 197.50 199.20 6.90 192.30 2.70 %
JD.COM INC JD 36.50 36.87 1.33 35.54 2.70 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 22.00 22.17 0.75 21.42 2.71 %
XILINX INC XLNX 69.50 69.60 1.92 67.68 2.69 %
CONOCOPHILLIPS COP 65.00 65.47 2.16 63.31 2.67 %
EOG RESOURCES INC EOG 117.00 117.76 3.80 113.96 2.67 %
NOBLE CORPORATION (NEW) UK NE 5.00 5.42 0.55 4.87 2.67 %
AUTODESK INC ADSK 132.00 132.75 4.15 128.60 2.64 %
E*TRADE FINANCIAL CORP ETFC 64.00 64.14 1.79 62.35 2.65 %
CANADIAN SOLAR INC CSIQ 16.50 16.68 0.60 16.08 2.61 %
CVS HEALTH CORP CVS 66.00 66.03 1.71 64.32 2.61 %
NETAPP INC NTAP 67.00 67.15 1.85 65.30 2.60 %
LUMBER LIQUIDATORS HOLDINGS INC LL 21.00 21.47 1.00 20.47 2.59 %
XUNLEI LIMITED ADS XNET 11.50 11.81 0.60 11.21 2.59 %
AKAMAI TECHNOLOGIES INC AKAM 76.50 76.51 1.92 74.59 2.56 %
MALLINCKRODT PUBLIC LIMITED CO MNK 16.00 16.50 0.90 15.60 2.56 %
RENT A-CENTER INC RCII 10.00 10.15 0.40 9.75 2.56 %
MBIA INCORPORATED MBI 8.50 8.59 0.30 8.29 2.53 %
SYMANTEC CORP SYMC 21.00 21.06 0.58 20.48 2.54 %
TRACTOR SUPPLY CO TSCO 73.00 73.34 2.15 71.19 2.54 %
ALLERGAN PLC AGN 152.50 154.00 5.25 148.75 2.52 %
AUTOZONE INC (NEV) AZO 632.50 633.70 16.80 616.90 2.53 %
ACTIVISION BLIZZARD INC ATVI 71.00 71.46 2.20 69.26 2.51 %
BIOGEN INC BIIB 285.00 286.21 8.20 278.01 2.51 %
HALLIBURTON CO HLDG CO HAL 50.00 50.19 1.42 48.77 2.52 %
SERVICENOW INC NOW 175.00 176.72 6.00 170.72 2.51 %
AMERISOURCEBERGEN CORP ABC 85.00 85.49 2.55 82.94 2.48 %
GOLDCORP INC GG 14.00 14.05 0.39 13.66 2.49 %
SKYWORKS SOLUTIONS INC SWKS 100.00 100.37 2.80 97.57 2.49 %
UNITED CONTINENTAL HOLDINGS INC UAL 71.00 71.68 2.41 69.27 2.50 %
VALERO ENERGY CORP VLO 118.00 118.73 3.60 115.13 2.49 %
CHIPOTLE MEXICAN GRILL INC CMG 427.50 428.96 11.80 417.16 2.48 %
MONSTER BEVERAGE CORPORATION MNST 49.50 49.66 1.35 48.31 2.46 %
SEAGATE TECHNOLOGY STX 57.00 57.47 1.84 55.63 2.46 %
AT&T INC T 32.50 32.51 0.79 31.72 2.46 %
Cboe Global Markets, Inc. CBOE 103.00 103.09 2.55 100.54 2.45 %
LAM RESEARCH CORP LRCX 200.00 202.03 6.80 195.23 2.44 %
T-MOBILE US INC TMUS 56.50 56.59 1.44 55.15 2.45 %
NUCOR CORP NUE 63.50 63.97 1.97 62.00 2.42 %
PAYPAL HOLDINGS INC PYPL 80.50 80.96 2.36 78.60 2.42 %
CHARLES SCHWAB CORP SCHW 57.00 57.30 1.65 55.65 2.43 %
SODASTREAM INTERNATIONAL LTD SODA 88.00 88.37 2.45 85.92 2.42 %
SYNCHRONY FINANCIAL SYF 35.50 35.61 0.95 34.66 2.42 %
COMCAST CORP NEW CL A CMCSA 31.50 31.75 0.99 30.76 2.41 %
ELECTRONIC ARTS INC EA 131.00 131.85 3.90 127.95 2.38 %
ENDO INTERNATIONAL PLC ENDP 6.00 6.31 0.45 5.86 2.39 %
GENWORTH FINANCIAL INC (HLDG CO) GNW 3.00 3.47 0.54 2.93 2.39 %
OLIN CORP OLN 33.00 33.33 1.10 32.23 2.39 %
TATA MOTORS LTD ADS TTM 21.00 21.31 0.80 20.51 2.39 %
TD AMERITRADE HLDG CORP AMTD 60.00 60.16 1.55 58.61 2.37 %
APOLLO GLOBAL MANAGEMENT LLC APO 31.50 31.62 0.85 30.77 2.37 %
BOEING COMPANY BA 360.00 360.09 8.45 351.64 2.38 %
HEWLETT PACKARD ENTERPRISE CO HPE 15.50 15.52 0.38 15.14 2.38 %
WALGREEN BOOTS ALLIANCE INC WBA 63.50 63.53 1.51 62.02 2.39 %
DELTA AIR LINES INC. (NEW) DAL 55.50 55.87 1.65 54.22 2.36 %
FLUOR CORP NEW FLR 48.50 48.53 1.15 47.38 2.36 %
INTERNATIONAL PAPER CO IP 54.00 54.13 1.38 52.75 2.37 %
DIREXION DLY SMALL CAP BEAR 3X TZA 9.50 9.74 0.46 9.28 2.37 %
NRG ENERGY INC NRG 33.50 33.98 1.25 32.73 2.35 %
WYNN RESORTS LTD WYNN 192.50 194.21 6.15 188.06 2.36 %
CATERPILLAR INC CAT 155.00 155.85 4.40 151.45 2.34 %
CABOT OIL & GAS CORP COG 22.00 22.50 1.00 21.50 2.33 %
GENERAL ELECTRIC CO GE 14.50 14.63 0.46 14.17 2.33 %
PERRIGO CO PRGO 75.00 75.24 1.95 73.29 2.33 %
FEDEX CORP FDX 250.00 251.50 7.15 244.35 2.31 %
21VIANET GROUP INC VNET 7.50 7.88 0.55 7.33 2.32 %
CYBERARK SOFTWARE LTD CYBR 60.00 60.20 1.55 58.65 2.30 %
INTUITIVE SURGICAL INC ISRG 455.00 456.56 11.80 444.76 2.30 %
KANSAS CITY SOUTHERN KSU 112.00 112.04 2.55 109.49 2.29 %
SCHLUMBERGER LTD SLB 68.50 68.60 1.64 66.96 2.30 %
AMAZON.COM INC AMZN 1,610.00 1,610.15 36.05 1,574.10 2.28 %
CARDINAL HEALTH INC CAH 52.00 52.44 1.60 50.84 2.28 %
CUMMINS INC CMI 146.00 146.54 3.80 142.74 2.28 %
TARGET CORPORATION TGT 71.00 71.21 1.80 69.41 2.29 %
COSTCO WHOLESALE CORP COST 197.50 198.36 5.25 193.11 2.27 %
ILLUMINA INC ILMN 265.00 266.22 7.10 259.12 2.27 %
MORGAN STANLEY MS 53.00 53.01 1.19 51.82 2.28 %
UNITED STATES OIL FUND USO 13.50 13.68 0.48 13.20 2.27 %
KEYCORP KEY 20.00 20.04 0.48 19.56 2.25 %
CHEVRON CORP CVX 122.00 122.19 2.86 119.33 2.24 %
LOWES COMPANIES INC LOW 96.50 96.69 2.30 94.39 2.24 %
GRAINGER W W INC GWW 307.50 309.82 9.00 300.82 2.22 %
PHILLIPS 66 PSX 115.00 115.60 3.10 112.50 2.22 %
SPDR SER TR S&P BIOTECH XBI 92.50 93.00 2.51 90.49 2.22 %
FIRST MAJESTIC SILVER CORP AG 7.00 7.20 0.35 6.85 2.19 %
BRISTOL-MYERS SQUIBB CO BMY 52.50 52.77 1.40 51.37 2.20 %
INTEL CORP INTC 55.00 55.44 1.62 53.82 2.19 %
NORFOLK SOUTHERN CORP NSC 152.50 153.02 3.80 149.22 2.20 %
FERRARI N.V. RACE 131.00 131.19 3.00 128.19 2.19 %
TIME WARNER INC NEW TWX 94.00 94.17 2.19 91.98 2.20 %
ANALOG DEVICES INC ADI 95.00 95.45 2.45 93.00 2.15 %
BP PLC ADS BP 44.00 44.35 1.28 43.07 2.16 %
MGM RESORTS INTERNATIONAL MGM 31.00 31.45 1.10 30.35 2.14 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 108.00 108.31 2.58 105.73 2.15 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 26.00 26.21 0.75 25.46 2.12 %
SOUTHWEST AIRLINES CO LUV 52.50 52.86 1.45 51.41 2.12 %
NUTRIEN LTD NTR 50.50 50.70 1.25 49.45 2.12 %
CLOROX COMPANY CLX 122.00 122.58 3.10 119.48 2.11 %
DEERE & CO DE 157.50 159.00 4.75 154.25 2.11 %
UNION PACIFIC CORP UNP 145.00 145.06 3.05 142.01 2.11 %
AMGEN INC AMGN 177.50 178.24 4.35 173.89 2.08 %
GOODYEAR TIRE & RUBBER CO GT 25.00 25.19 0.70 24.49 2.08 %
HP INC HPQ 21.50 21.91 0.85 21.06 2.09 %
PROSHARES TRUST ULTRA S&P 500 SSO 111.50 111.63 2.41 109.22 2.09 %
CBS CORPORATION CBS 50.50 50.97 1.49 49.48 2.06 %
HASBRO INC HAS 87.50 87.64 1.90 85.74 2.05 %
ILLINOIS TOOL WKS INC ITW 147.00 147.43 3.40 144.03 2.06 %
CAPITAL ONE FINL CORP COF 94.50 94.81 2.20 92.61 2.04 %
COTY INC COTY 13.50 13.67 0.44 13.23 2.04 %
FORD MOTOR COMPANY F 11.50 11.51 0.24 11.27 2.04 %
HIMAX TECHNOLOGIES INC HIMX 7.00 7.31 0.45 6.86 2.04 %
CSX CORP CSX 64.50 64.68 1.46 63.22 2.02 %
ISHARES MSCI SOUTH KOREA ETF EWY 74.00 74.12 1.59 72.53 2.03 %
METLIFE INC MET 47.50 47.67 1.11 46.56 2.02 %
SUNCOR ENERGY INC NEW SU 39.00 39.17 0.94 38.23 2.01 %
TEXAS INSTRUMENTS INC TXN 111.00 111.56 2.76 108.80 2.02 %
CARNIVAL CORP NEW CCL 64.00 64.25 1.50 62.75 1.99 %
WHIRLPOOL CORP WHR 150.00 151.07 4.00 147.07 1.99 %
CAL MAINE FOODS INC CALM 46.50 47.00 1.40 45.60 1.97 %
EXPEDIA GROUP INC EXPE 117.00 117.83 3.10 114.73 1.98 %
GOLDMAN SACHS GROUP INC GS 235.00 235.01 4.55 230.46 1.97 %
VERTEX PHARMACEUTICALS VRTX 155.00 157.50 5.50 152.00 1.97 %
ASTRAZENECA P L C ADS AZN 37.00 37.04 0.75 36.29 1.96 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 77.00 77.08 1.56 75.52 1.96 %
WALT DISNEY CO (THE) DIS 102.00 102.20 2.15 100.05 1.95 %
DOVER CORP DOV 79.00 79.14 1.65 77.49 1.95 %
ISHARES MSCI MEXICO ETF EWW 45.50 46.00 1.37 44.63 1.95 %
ALPHABET INC (A) GOOGL 1,082.50 1,084.08 22.30 1,061.78 1.95 %
EXXON MOBIL CORP XOM 78.50 78.71 1.72 76.99 1.96 %
SPDR FD ENERGY XLE 74.50 74.58 1.50 73.08 1.94 %
ALPHABET INC. (C) GOOG 1,075.00 1,075.66 21.00 1,054.66 1.93 %
ROYAL CARIBBEAN CRUISES LTD RCL 109.00 109.80 2.86 106.94 1.93 %
TYSON FOODS INC TSN 69.50 69.59 1.40 68.19 1.92 %
YPF SOCIODAD ANONIMA ADR YPF 18.50 19.00 0.85 18.15 1.93 %
CIGNA CORP CI 175.00 175.90 4.15 171.75 1.89 %
CTRIP.COM INTERNATIONAL LTD CTRP 46.00 46.50 1.35 45.15 1.88 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 107.50 107.56 2.05 105.51 1.89 %
LAS VEGAS SANDS CORP LVS 79.00 79.35 1.81 77.54 1.88 %
ONEOK INC NEW OKE 65.50 65.89 1.60 64.29 1.88 %
PPG INDS INC PPG 103.00 103.40 2.30 101.10 1.88 %
AMERICAN EXPRESS CO AXP 101.00 101.10 1.95 99.15 1.87 %
BED BATH & BEYOND INC BBBY 17.50 18.00 0.82 17.18 1.86 %
DOWDUPONT INC DWDP 65.50 65.71 1.40 64.31 1.85 %
ENERGY TRANS EQTY LP ETE 16.50 16.75 0.55 16.20 1.85 %
BOOKING HOLDINGS INC BKNG 2,110.00 2,110.62 38.60 2,072.02 1.83 %
iShares China Large-Cap ETF FXI 47.00 47.12 0.97 46.15 1.84 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 32.50 32.89 0.98 31.91 1.85 %
MEDTRONIC PLC MDT 86.00 86.30 1.86 84.44 1.85 %
MICROSOFT CORP MSFT 98.00 98.36 2.13 96.23 1.84 %
VANECK VECTORS RUSSIA ETF RSX 21.00 21.27 0.65 20.62 1.84 %
ANHEUSER-BUSCH INBEV SA ADS BUD 94.50 94.72 1.91 92.81 1.82 %
DISCOVER FINANCIAL SERVICES DFS 75.50 76.00 1.85 74.15 1.82 %
T ROWE PRICE GROUP INC TROW 121.00 121.38 2.55 118.83 1.83 %
HERSHEY COMPANY (THE) HSY 92.00 92.03 1.67 90.36 1.81 %
RAYTHEON COMPANY NEW RTN 210.00 211.27 5.00 206.27 1.81 %
WALMART INC WMT 82.00 82.46 1.92 80.54 1.81 %
CITIGROUP INC C 68.00 68.44 1.64 66.80 1.80 %
COLGATE PALMOLIVE CO CL 63.50 63.75 1.37 62.38 1.80 %
CISCO SYSTEMS INC CSCO 43.00 43.26 1.02 42.24 1.80 %
MERCK & CO INC MRK 59.00 59.09 1.13 57.96 1.79 %
COMMUNITY HEALTH SYS INC NEW CYH 4.00 4.33 0.40 3.93 1.78 %
EMERSON ELECTRIC CO EMR 72.00 72.49 1.75 70.74 1.78 %
MASTERCARD INCORPORATED MA 190.00 191.17 4.50 186.67 1.78 %
OCCIDENTAL PETE CORP OXY 82.00 82.40 1.84 80.56 1.79 %
FACEBOOK INC (A) FB 182.50 184.92 5.60 179.32 1.77 %
SOUTHWESTERN ENERGY CO SWN 4.00 4.45 0.52 3.93 1.78 %
EQUIFAX INC EFX 115.00 115.21 2.20 113.01 1.76 %
NIKE INC NKE 72.00 72.25 1.50 70.75 1.77 %
SONY CORP ADR SNE 46.00 46.40 1.20 45.20 1.77 %
GENERAL DYNAMICS CORP GD 207.50 208.12 4.20 203.92 1.76 %
EATON CORP PLC (IRELAND) ETN 78.00 78.27 1.60 76.67 1.73 %
KINROSS GOLD CORP KGC 3.50 3.60 0.16 3.44 1.74 %
L BRANDS INC LB 35.00 35.50 1.10 34.40 1.74 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 39.50 39.58 0.76 38.82 1.75 %
UNITED TECHNOLOGIES CORP UTX 127.00 127.03 2.21 124.82 1.75 %
US BANCORP NEW USB 50.50 50.54 0.90 49.64 1.73 %
VERIZON COMMUNICATIONS INC VZ 48.50 48.52 0.85 47.67 1.74 %
WELLS FARGO & CO NEW WFC 54.50 54.90 1.33 53.57 1.74 %
ZOETIS INC ZTS 83.50 83.67 1.60 82.07 1.74 %
GILEAD SCIENCE INC GILD 67.00 67.38 1.52 65.86 1.73 %
ARCHER DANIELS MIDLAND CO ADM 44.50 44.55 0.80 43.75 1.71 %
EBAY INC EBAY 37.50 37.94 1.07 36.87 1.71 %
NORTHROP GRUMMAN CORP NOC 330.00 331.93 7.50 324.43 1.72 %
ISHARES SILVER SHARES SLV 15.50 15.53 0.29 15.24 1.71 %
STANLEY BLACK & DECKER INC SWK 146.00 146.64 3.10 143.54 1.71 %
CAESARS ENTERTAINMENT CORPORATION CZR 12.00 12.50 0.70 11.80 1.69 %
HUMANA INC HUM 292.50 294.41 6.80 287.61 1.70 %
NEWMONT MINING CORP HLDG CO NEM 39.00 39.44 1.09 38.35 1.69 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 3.00 3.37 0.42 2.95 1.69 %
F5 NETWORKS INC FFIV 172.50 174.80 5.15 169.65 1.68 %
PHILIP MORRIS INTL INC PM 80.00 80.34 1.66 78.68 1.68 %
SHERWIN WILLIAMS CO SHW 390.00 392.25 8.70 383.55 1.68 %
VISA INC. V 131.00 131.28 2.45 128.83 1.68 %
JPMORGAN CHASE & CO JPM 110.00 110.66 2.46 108.20 1.66 %
MARRIOTT INTERNATIONAL INC MAR 137.00 137.97 3.20 134.77 1.65 %
3M COMPANY MMM 197.50 199.03 4.75 194.28 1.66 %
PULTEGROUP INC PHM 30.00 30.47 0.96 29.51 1.66 %
ALTABA INC AABA 77.00 77.43 1.67 75.76 1.64 %
COGNIZANT TECHNOLOGY SOLUTIONS CORP CTSH 75.50 75.78 1.50 74.28 1.64 %
SOUTHERN COMPANY SO 44.50 44.52 0.74 43.78 1.64 %
S&P GLOBAL INC SPGI 200.00 200.36 3.60 196.76 1.65 %
TAPESTRY INC TPR 44.00 44.29 1.00 43.29 1.64 %
BLACKROCK INC BLK 537.50 539.61 10.70 528.91 1.62 %
VANECK VECTORS GOLD MINERS ETF GDX 22.00 22.31 0.66 21.65 1.62 %
AUTOMATIC DATA PROCESSING ADP 130.00 130.65 2.70 127.95 1.60 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 38.50 38.94 1.05 37.89 1.61 %
MCKESSON CORP MCK 145.00 145.81 3.10 142.71 1.60 %
ELI LILLY & CO LLY 82.50 82.77 1.56 81.21 1.59 %
SPDR SER TR S&P METALS & MINING XME 36.50 36.83 0.90 35.93 1.59 %
SPDR S&P RETAIL XRT 46.50 46.66 0.89 45.77 1.59 %
APPLE INC AAPL 187.50 188.58 4.00 184.58 1.58 %
ABBOTT LABS ABT 62.00 62.37 1.33 61.04 1.57 %
CORNING INC GLW 27.00 27.06 0.48 26.58 1.58 %
KKR & COMPANY L P DEL KKR 22.00 22.46 0.80 21.66 1.57 %
BANK OF AMERICA CORP NEW BAC 30.00 30.16 0.62 29.54 1.56 %
BANK OF NEW YORK MELLON CORP BK 56.50 57.00 1.37 55.63 1.56 %
LOCKHEED MARTIN CORP LMT 320.00 320.80 5.70 315.10 1.56 %
UNITED PARCEL SERVICE INC UPS 115.00 115.49 2.26 113.23 1.56 %
AMERICAN TOWER REIT AMT 136.00 136.33 2.40 133.93 1.55 %
EDWARDS LIFESCIENCES CORP EW 135.00 135.95 3.00 132.95 1.54 %
HARLEY - DAVIDSON INC HOG 42.00 42.31 0.95 41.36 1.55 %
PROSHARES ULTRASHORT S&P 500 SDS 38.00 38.34 0.92 37.42 1.55 %
ALTRIA GROUP INC MO 55.50 55.63 0.97 54.66 1.54 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 56.50 56.52 0.86 55.66 1.51 %
NASDAQ 100 INDEX NEW CALC NDX 6,960.00 6,960.92 103.30 6,857.62 1.49 %
YUM BRANDS INC YUM 82.50 82.53 1.25 81.28 1.50 %
HCA HEALTHCARE INC HCA 103.00 103.69 2.20 101.49 1.49 %
SPDR S&P Regional Banking ETF KRE 64.00 64.21 1.15 63.06 1.49 %
SHIRE PLC SHPG 165.00 165.23 2.65 162.58 1.49 %
BOSTON SCIENTIFIC CORP BSX 30.00 30.31 0.74 29.57 1.45 %
ISHARES MSCI ITALY ETF EWI 30.50 30.61 0.55 30.06 1.46 %
GENERAL MOTORS COMPANY GM 38.00 38.30 0.85 37.45 1.47 %
JOHNSON AND JOHNSON JNJ 121.00 121.47 2.23 119.24 1.48 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 13.00 13.50 0.69 12.81 1.48 %
PROCTER & GAMBLE CO PG 74.00 74.31 1.38 72.93 1.47 %
OPKO HEALTH INC OPK 3.50 3.70 0.25 3.45 1.45 %
SYSCO CORP SYY 65.00 65.02 0.95 64.07 1.45 %
KINDER MORGAN INC (DELAWARE) KMI 15.50 15.89 0.61 15.28 1.44 %
MOLSON COORS BREWING CO TAP 61.00 61.43 1.30 60.13 1.45 %
BAXTER INTL INC BAX 72.50 72.53 1.05 71.48 1.43 %
INTL BUSINESS MACHINES IBM 143.00 143.64 2.64 141.00 1.42 %
VF CORP VFC 81.50 81.72 1.35 80.37 1.41 %
WHEATON PRECIOUS METALS CORP WPM 21.50 21.88 0.68 21.20 1.42 %
ANTHEM INC ANTM 230.00 232.39 5.55 226.84 1.39 %
CONSOLIDATED EDISON INC ED 75.50 75.91 1.45 74.46 1.40 %
ENTERPRISE PDCTS PARTNRS L P EPD 27.50 27.87 0.75 27.12 1.40 %
HONEYWELL INTERNATIONAL INC HON 150.00 150.66 2.72 147.94 1.39 %
AMERICAN INTL GROUP NEW AIG 53.00 53.30 1.02 52.28 1.38 %
HSBC HOLDINGS P L C ADS HSBC 49.00 49.14 0.81 48.33 1.39 %
POWERSHARES QQQ TRUST SR1 QQQ 169.50 169.72 2.55 167.17 1.39 %
GARMIN LIMITED GRMN 60.50 60.56 0.88 59.68 1.37 %
STARBUCKS CORP SBUX 57.50 57.92 1.20 56.72 1.38 %
CONSTELLATION BRANDS INC STZ 215.00 216.81 4.70 212.11 1.36 %
ANDEAVOR ANDV 141.00 141.19 2.07 139.12 1.35 %
CME GROUP INC CME 157.50 159.60 4.20 155.40 1.35 %
HARTFORD FINL SVCS GRP INC HIG 52.50 52.92 1.11 51.81 1.33 %
KIMBERLY CLARK CORP KMB 105.00 105.46 1.85 103.61 1.34 %
OCLARO INC OCLR 9.00 9.13 0.25 8.88 1.35 %
ACCENTURE PLC (IRELAND) ACN 155.00 155.99 3.00 152.99 1.31 %
ALERIAN MLP ETF AMLP 10.00 10.12 0.25 9.87 1.32 %
iShares Russell 2000 ETF IWM 161.50 161.74 2.35 159.39 1.32 %
BECTON DICKINSON & CO BDX 222.50 223.73 4.10 219.63 1.31 %
WISDOM TREE INDIA ERNG FD EPI 25.50 25.57 0.40 25.17 1.31 %
iShares MSCI Emerging Markets ETF EEM 46.00 46.43 1.02 45.41 1.30 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 45.00 45.17 0.75 44.42 1.31 %
BLACKSTONE GROUP (THE) L.P. BX 31.50 31.92 0.82 31.10 1.29 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 66.50 66.55 0.90 65.65 1.29 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 113.00 113.76 2.20 111.56 1.29 %
UNITED STATES NAT GAS FUND UNG 23.50 23.97 0.77 23.20 1.29 %
SPDR FD MATERIALS SELECT SECT XLB 59.00 59.01 0.76 58.25 1.29 %
AK STEEL HOLDING CORP AKS 4.00 4.47 0.52 3.95 1.27 %
PROSH ULT SH LEH 20 PLUS TYS TBT 37.00 37.43 0.89 36.54 1.26 %
ZYNGA INC ZNGA 4.00 4.17 0.22 3.95 1.27 %
BARRICK GOLD CORP ABX 13.00 13.39 0.55 12.84 1.25 %
HORMEL FOODS CORP HRL 35.50 35.86 0.80 35.06 1.25 %
SPDR FD TECHNOLOGY XLK 69.50 69.75 1.11 68.64 1.25 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 29.50 29.84 0.70 29.14 1.24 %
PFIZER INC PFE 35.50 35.68 0.61 35.07 1.23 %
INDUSTRIAL SELECT SECTOR SPDR XLI 75.50 75.69 1.11 74.58 1.23 %
ECOLAB INC ECL 144.00 144.71 2.45 142.26 1.22 %
UNITEDHEALTH GROUP INC (DEL) UNH 242.50 244.95 5.35 239.60 1.21 %
PRAXAIR INC PX 155.00 157.07 3.90 153.17 1.19 %
SPDR SER TR S&P HOMEBUILDERS XHB 39.50 39.87 0.84 39.03 1.20 %
Russell 2000 Index RUT 1,625.00 1,626.93 21.10 1,605.83 1.19 %
AFLAC INCORPORATED AFL 45.00 45.34 0.86 44.48 1.17 %
PNC FINANCIAL SVCS GROUP INC PNC 145.00 148.15 4.80 143.35 1.15 %
GENUINE PARTS CO GPC 91.00 91.48 1.50 89.98 1.13 %
ORACLE CORPORATION ORCL 46.50 47.00 1.02 45.98 1.13 %
SPDR DJIA ETF TRUST DIA 247.00 247.37 3.10 244.27 1.12 %
SELECT SCTR SPDR FD CONS DISCR XLY 106.00 106.13 1.31 104.82 1.13 %
PEPSICO INC PEP 100.00 100.31 1.41 98.90 1.11 %
iShares U.S. Real Estate ETF IYR 77.00 77.12 0.95 76.17 1.09 %
HOME DEPOT INC HD 185.00 186.85 3.80 183.05 1.07 %
MCDONALDS CORP MCD 162.50 163.21 2.43 160.78 1.07 %
WILLIAMS COS INC WMB 26.50 26.99 0.77 26.22 1.07 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 82.50 82.94 1.29 81.65 1.04 %
SPDR GOLD TRUST GLD 123.00 123.21 1.46 121.75 1.03 %
GLAXO SMITH KLINE PLC ADS GSK 39.50 39.85 0.75 39.10 1.02 %
S&P 500 INDEX SPX 2,720.00 2,721.33 28.80 2,692.53 1.02 %
SPDR FD FINANCIAL XLF 27.50 27.85 0.63 27.22 1.03 %
J.C. PENNEY CO INC (HLDG CO) JCP 2.00 2.30 0.32 1.98 1.01 %
EASTMAN KODAK COMPANY NEW KODK 5.00 5.40 0.45 4.95 1.01 %
Mini-SPX Index based on the S&P 500 Inde XSP 272.00 272.13 2.87 269.26 1.02 %
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.