In the Money Covered Calls for 06/29/2018 - 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 11.00 11.18 1.33 9.85 11.68 %
TESARO INC TSRO 51.50 51.76 4.50 47.26 8.97 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 90.00 90.01 6.90 83.11 8.29 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 28.50 28.53 2.20 26.33 8.24 %
SAREPTA THERAPEUTICS INC SRPT 91.50 91.65 6.90 84.75 7.96 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 34.00 34.25 2.75 31.50 7.94 %
SIGNET JEWELERS LIMITED ADS SIG 42.50 42.63 3.20 39.43 7.79 %
ROKU INC. (A) ROKU 38.50 38.54 2.80 35.74 7.72 %
RH RH 104.00 104.29 7.70 96.59 7.67 %
AMBARELLA INC AMBA 50.00 50.30 3.80 46.50 7.53 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 14.00 14.09 1.07 13.02 7.53 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 28.00 28.29 2.25 26.04 7.53 %
NEKTAR THERAPEUTICS NKTR 79.50 79.96 6.00 73.96 7.49 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 49.50 49.86 3.80 46.06 7.47 %
ABERCROMBIE & FITCH CO ANF 25.00 25.45 2.16 23.29 7.34 %
OVERSTOCK.COM OSTK 33.00 33.30 2.50 30.80 7.14 %
DIREXION ENERGY BULL 3X ERX 36.00 36.25 2.60 33.65 6.98 %
EDITAS MEDICINE INC EDIT 36.50 36.53 2.35 34.18 6.79 %
MOMO INC MOMO 38.50 38.95 2.90 36.05 6.80 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 12.50 12.61 0.88 11.73 6.56 %
MICRON TECH INC MU 61.00 61.35 4.05 57.30 6.46 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 25.00 25.21 1.66 23.55 6.16 %
FINISAR CORPORATION FNSR 17.00 17.02 1.00 16.02 6.12 %
CHESAPEAKE ENERGY CORP CHK 4.00 4.30 0.53 3.77 6.10 %
FOSSILGROUP INC FOSL 20.50 20.52 1.20 19.32 6.11 %
CANADA GOOSE HOLDINGS INC GOOS 39.50 39.73 2.50 37.23 6.10 %
INTERCEPT PHARMACEUTICALS INC ICPT 71.00 71.07 4.10 66.97 6.02 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 24.00 24.24 1.55 22.69 5.77 %
GOGO INC. GOGO 5.00 5.13 0.40 4.73 5.71 %
YY INC YY 102.00 103.00 6.50 96.50 5.70 %
SAGE THERAPEUTICS, INC SAGE 155.00 155.33 8.60 146.73 5.64 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 17.50 17.69 1.10 16.59 5.49 %
NAVISTAR INTL CORP NAV 38.50 38.74 2.20 36.54 5.36 %
DICKS SPORTING GOODS INC DKS 30.00 30.38 1.90 28.48 5.34 %
MICHAEL KORS HOLDINGS LTD KORS 68.50 68.64 3.60 65.04 5.32 %
WHITING PETROLEUM CORP WLL 48.50 48.84 2.79 46.05 5.32 %
VMWARE INC VMW 136.00 136.45 7.30 129.15 5.30 %
BLUE APRON HOLDINGS INC APRN 3.00 3.05 0.20 2.85 5.26 %
PANDORA MEDIA INC P 7.00 7.01 0.36 6.65 5.26 %
RANGE RESOURCES CORP RRC 15.00 15.20 0.95 14.25 5.26 %
EMERGE ENERGY SERVICES LP EMES 7.50 7.78 0.65 7.13 5.19 %
DISH NETWORK CORPORATION DISH 30.50 30.71 1.70 29.01 5.14 %
UNIVERSAL DISPLAY CORP OLED 99.50 99.65 5.00 94.65 5.12 %
WEIBO CORPORATION WB 102.00 102.57 5.50 97.07 5.08 %
LULULEMON ATHLETICA INC LULU 106.00 106.18 5.25 100.93 5.02 %
PROSHARES ULTRAPRO QQQ TQQQ 55.50 55.55 2.70 52.85 5.01 %
TESLA INC TSLA 277.50 278.85 14.60 264.25 5.01 %
3-D SYSTEMS CORP DDD 12.00 12.02 0.59 11.43 4.99 %
LUMENTUM HOLDINGS INC. LITE 63.00 63.35 3.30 60.05 4.91 %
PALO ALTO NETWORKS INC PANW 207.50 209.29 11.50 197.79 4.91 %
SQUARE INC SQ 55.50 55.77 2.84 52.93 4.86 %
TWILIO INC TWLO 53.00 53.25 2.70 50.55 4.85 %
PUMA BIOTECHNOLOGY INC PBYI 50.00 51.90 4.20 47.70 4.82 %
FITBIT INC (A) FIT 5.50 5.51 0.26 5.25 4.76 %
GOPRO INC. GPRO 5.50 5.55 0.30 5.25 4.76 %
TWITTER INC TWTR 33.50 33.63 1.65 31.98 4.75 %
RENT A-CENTER INC RCII 10.00 10.15 0.60 9.55 4.71 %
TENET HEALTHCARE CORP THC 34.00 34.47 2.00 32.47 4.71 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 29.50 29.82 1.65 28.17 4.72 %
FIVE BELOW INC FIVE 71.00 71.41 3.60 67.81 4.70 %
UNITED STATES STEEL CORP X 35.00 35.39 1.95 33.44 4.67 %
ADVANCED MICRO DEVICES INC AMD 13.50 13.54 0.63 12.91 4.57 %
AMERICAN EAGLE OUTFITTERS NEW AEO 22.50 22.97 1.45 21.52 4.55 %
MARATHON OIL CORP MRO 20.50 20.71 1.10 19.61 4.54 %
TRANSOCEAN LTD NEW RIG 12.00 12.26 0.78 11.48 4.53 %
SHOPIFY INC SHOP 143.00 143.64 6.80 136.84 4.50 %
DEVON ENERGY CORP DVN 40.50 40.58 1.82 38.76 4.49 %
OPKO HEALTH INC OPK 3.50 3.70 0.35 3.35 4.48 %
DIREX DLY SMALL CAP BULL 3X TNA 80.00 80.05 3.45 76.60 4.44 %
WORKDAY INC WDAY 130.00 130.79 6.30 124.49 4.43 %
BURLINGTON STORES INC BURL 136.00 136.07 5.80 130.27 4.40 %
VALE S.A. ADS VALE 14.00 14.03 0.62 13.41 4.40 %
ACADIA PHARMACEUTICALS INC ACAD 17.00 17.69 1.40 16.29 4.36 %
American Outdoor Brands Corporation AOBC 12.50 12.53 0.55 11.98 4.34 %
CIENA CORPORATION CIEN 24.50 24.96 1.48 23.48 4.34 %
DIREX DLY FINAN BULL 3X FAS 66.50 66.94 3.20 63.74 4.33 %
CONTINENTAL RESOURCES INC CLR 64.50 64.73 2.90 61.83 4.32 %
CLEVELAND-CLIFFS INC CLF 8.00 8.23 0.56 7.67 4.30 %
KROGER CO KR 24.50 24.61 1.12 23.49 4.30 %
RED HAT INC RHT 165.00 165.10 6.90 158.20 4.30 %
YANDEX N.V. (A) YNDX 33.00 33.29 1.65 31.64 4.30 %
BED BATH & BEYOND INC BBBY 17.50 18.00 1.21 16.79 4.23 %
PAPA JOHN'S INTL INC PZZA 52.50 52.63 2.25 50.38 4.21 %
FIRST SOLAR INC FSLR 68.00 68.25 2.98 65.27 4.18 %
AMC ENTERTAINMENT HOLDINGS INC AMC 15.00 15.05 0.65 14.40 4.17 %
DROPBOX INC DBX 29.50 29.97 1.65 28.32 4.17 %
FREEPORT-MCMORAN INC FCX 17.00 17.08 0.76 16.32 4.17 %
GENWORTH FINANCIAL INC (HLDG CO) GNW 3.00 3.47 0.59 2.88 4.17 %
NABORS INDUSTRIES LIMITED NEW NBR 7.00 7.28 0.56 6.72 4.17 %
Ulta Beauty, Inc. ULTA 250.00 251.05 11.00 240.05 4.14 %
ALCOA CORPORATION AA 47.50 47.93 2.30 45.63 4.10 %
SPLUNK INC SPLK 110.00 110.26 4.60 105.66 4.11 %
BLACKBERRY LIMITED BB 11.50 11.75 0.70 11.05 4.07 %
DAVE & BUSTER'S ENTERTAINMENT, INC PLAY 40.50 40.67 1.75 38.92 4.06 %
APACHE CORP APA 39.00 39.28 1.79 37.49 4.03 %
HOLLYFRONTIER CORP HFC 72.50 72.69 3.00 69.69 4.03 %
WAYFAIR INC W 89.50 89.85 3.80 86.05 4.01 %
IONIS PHARMACEUTICAL INC IONS 44.50 44.85 2.05 42.80 3.97 %
HESS CORPORATION HES 59.00 59.16 2.40 56.76 3.95 %
MARVELL TECHNOLOGY GRP LTD MRVL 22.00 22.49 1.32 21.17 3.92 %
VALEANT PHARMACEUTICALS INTL INC CDA VRX 22.00 22.24 1.07 21.17 3.92 %
DEUTSCHE BK A G DB 12.00 12.05 0.50 11.55 3.90 %
SKECHERS U S A INC SKX 30.50 30.81 1.45 29.36 3.88 %
SYNAPTICS INC SYNA 42.00 42.38 1.95 40.43 3.88 %
DOLLAR GENERAL CORP NEW DG 96.50 96.62 3.70 92.92 3.85 %
DOLLAR TREE INC DLTR 95.00 95.18 3.70 91.48 3.85 %
SNAP INC SNAP 10.50 10.71 0.60 10.11 3.86 %
URBAN OUTFITTERS INC URBN 42.00 42.19 1.75 40.44 3.86 %
ARCELORMITTAL ADR MT 33.00 33.05 1.27 31.78 3.84 %
GRUBHUB INC GRUB 101.00 101.78 4.50 97.28 3.82 %
SPOTIFY TECHNOLOGY S A SPOT 155.00 156.60 7.30 149.30 3.82 %
FLOTEK INDUSTRIES INC (DE) FTK 3.00 3.19 0.30 2.89 3.81 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.50 10.61 0.49 10.12 3.75 %
DILLARDS INC DDS 76.50 78.34 4.60 73.74 3.74 %
CARMAX INC KMX 67.00 67.28 2.70 64.58 3.75 %
CF INDUSTRIES HOLDINGS CF 41.50 41.66 1.65 40.01 3.72 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 22.00 22.18 0.97 21.21 3.72 %
GAP INC GPS 28.00 28.15 1.15 27.00 3.70 %
PROSHARES ULTRAPRO S&P 500 UPRO 47.00 47.12 1.80 45.32 3.71 %
CIRRUS LOGIC INC CRUS 38.50 38.73 1.60 37.13 3.69 %
ARISTA NETWORKS INC ANET 255.00 255.75 9.80 245.95 3.68 %
BAIDU INC BIDU 242.50 243.80 9.90 233.90 3.68 %
TRADE DESK, INC. (THE) TTD 80.00 82.56 5.40 77.16 3.68 %
JABIL INC JBL 28.00 28.21 1.20 27.01 3.67 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 40.50 40.88 1.81 39.07 3.66 %
Mylan N.V MYL 39.00 39.38 1.75 37.63 3.64 %
STRATASYS LTD SSYS 18.50 19.00 1.15 17.85 3.64 %
TRIPADVISOR INC TRIP 49.00 49.48 2.20 47.28 3.64 %
AMERICAN AIRLINES GROUP INC AAL 44.50 44.91 1.96 42.95 3.61 %
TRINITY INDUSTRIES INC TRN 35.00 35.23 1.45 33.78 3.61 %
LUMBER LIQUIDATORS HOLDINGS INC LL 21.00 21.47 1.20 20.27 3.60 %
DR HORTON INC DHI 42.50 42.66 1.63 41.03 3.58 %
CHIPOTLE MEXICAN GRILL INC CMG 427.50 428.96 16.20 412.76 3.57 %
PIONEER NATURAL RESOURCES PXD 190.00 190.64 7.20 183.44 3.58 %
ABBVIE INC ABBV 101.00 101.08 3.55 97.53 3.56 %
GAMESTOP CORP GME 12.50 12.67 0.60 12.07 3.56 %
MACY'S INC. M 34.00 34.13 1.30 32.83 3.56 %
CHARTER COMMUNICATIONS INC CL A CHTR 270.00 270.20 9.40 260.80 3.53 %
NOBLE CORPORATION (NEW) UK NE 5.00 5.42 0.59 4.83 3.52 %
NETEASE INC NTES 227.50 228.56 8.80 219.76 3.52 %
NVIDIA CORP NVDA 247.50 249.28 10.20 239.08 3.52 %
VANECK VECTORS OIL SERVICES ETF OIH 27.00 27.10 1.02 26.08 3.53 %
SUNPOWER CORPORATION SPWR 8.50 8.80 0.59 8.21 3.53 %
UNDER ARMOUR INC CL A UAA 20.50 20.85 1.05 19.80 3.54 %
CHENIERE ENERGY INC LNG 62.00 62.16 2.26 59.90 3.51 %
XUNLEI LIMITED ADS XNET 11.50 11.81 0.70 11.11 3.51 %
ANADARKO PETROLEUM CORP APC 67.50 67.59 2.36 65.23 3.48 %
REGENERON PHARMACEUTICALS INC REGN 292.50 293.74 11.10 282.64 3.49 %
ARENA PHARMACEUTICALS INC ARNA 45.00 45.33 1.84 43.49 3.47 %
NETFLIX INC NFLX 350.00 351.29 13.05 338.24 3.48 %
TECK RESOURCES LIMITED TECK 26.50 26.78 1.17 25.61 3.48 %
UNDER ARMOUR INC CLASS C UA 18.50 18.88 1.00 17.88 3.47 %
CELGENE CORP CELG 78.50 78.63 2.75 75.88 3.45 %
FIREEYE INC FEYE 16.50 16.56 0.61 15.95 3.45 %
YELP INCORPORATED YELP 42.00 42.59 1.99 40.60 3.45 %
IROBOT CORPORATION IRBT 62.50 62.73 2.30 60.43 3.43 %
INFINERA CORPORATION INFN 10.00 10.07 0.40 9.67 3.41 %
VIPSHOP HOLDINGS LTD ADS VIPS 11.50 11.82 0.70 11.12 3.42 %
ZILLOW GROUP INC. (C) Z 56.00 56.15 2.00 54.15 3.42 %
ALIGN TECHNOLGY INC ALGN 315.00 318.54 13.90 304.64 3.40 %
STAMPS.COM INC STMP 247.50 248.35 9.00 239.35 3.41 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 112.00 112.02 3.70 108.32 3.40 %
CREE INC CREE 45.50 45.85 1.82 44.03 3.34 %
ALEXION PHARMACEUTICALS ALXN 117.00 117.74 4.50 113.24 3.32 %
GLOBAL X MSCI GREECE ETF GREK 9.00 9.06 0.35 8.71 3.33 %
PLAINS ALL AMERN PIPELINE LP PAA 23.00 23.11 0.85 22.26 3.32 %
ADOBE SYSTEMS INC ADBE 242.50 243.56 8.80 234.76 3.30 %
ENDO INTERNATIONAL PLC ENDP 6.00 6.31 0.50 5.81 3.27 %
NATIONAL OILWELL VARCO INC NOV 41.00 41.26 1.56 39.70 3.27 %
CAMECO CORPORATION CCJ 10.50 10.62 0.45 10.17 3.24 %
SALESFORCE.COM INC CRM 127.00 127.96 4.95 123.01 3.24 %
ISHARES MSCI BRAZIL ETF EWZ 37.00 37.25 1.41 35.84 3.24 %
MATTEL INC MAT 15.00 15.23 0.70 14.53 3.23 %
MALLINCKRODT PUBLIC LIMITED CO MNK 16.00 16.50 1.00 15.50 3.23 %
GROUPON INC GRPN 4.50 4.64 0.28 4.36 3.21 %
KOHLS CORP KSS 65.00 65.28 2.30 62.98 3.21 %
PTC THERAPEUTICS INC. PTCT 30.50 30.80 1.25 29.55 3.21 %
UNITED RENTALS INC URI 160.00 161.94 6.90 155.04 3.20 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 22.00 22.17 0.85 21.32 3.19 %
MBIA INCORPORATED MBI 8.50 8.59 0.35 8.24 3.16 %
ALIBABA GROUP HOLDING LTD ADS BABA 197.50 199.20 7.70 191.50 3.13 %
SEAWORLD ENTERTAINMENT INC SEAS 17.50 17.82 0.85 16.97 3.12 %
TOLL BROS INC TOL 40.50 40.77 1.50 39.27 3.13 %
JD.COM INC JD 36.50 36.87 1.47 35.40 3.11 %
SHAKE SHACK INC SHAK 58.00 58.35 2.10 56.25 3.11 %
COMMUNITY HEALTH SYS INC NEW CYH 4.00 4.33 0.45 3.88 3.09 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 28.00 28.03 0.87 27.16 3.09 %
MARATHON PETROLEUM CORP MPC 76.50 77.00 2.78 74.22 3.07 %
SODASTREAM INTERNATIONAL LTD SODA 88.00 88.37 3.00 85.37 3.08 %
WALGREEN BOOTS ALLIANCE INC WBA 63.50 63.53 1.93 61.60 3.08 %
WESTERN DIGITAL CORP WDC 85.50 86.35 3.40 82.95 3.07 %
EXACT SCIENCES CORPORATION EXAS 51.50 51.82 1.85 49.97 3.06 %
AUTODESK INC ADSK 132.00 132.75 4.65 128.10 3.04 %
BROADCOM INC AVGO 250.00 250.03 7.40 242.63 3.04 %
CONOCOPHILLIPS COP 65.00 65.47 2.39 63.08 3.04 %
E*TRADE FINANCIAL CORP ETFC 64.00 64.14 2.03 62.11 3.04 %
SYMANTEC CORP SYMC 21.00 21.06 0.68 20.38 3.04 %
EOG RESOURCES INC EOG 117.00 117.76 4.20 113.56 3.03 %
21VIANET GROUP INC VNET 7.50 7.88 0.60 7.28 3.02 %
CVS HEALTH CORP CVS 66.00 66.03 1.94 64.09 2.98 %
UNITED CONTINENTAL HOLDINGS INC UAL 71.00 71.68 2.74 68.94 2.99 %
FIRST MAJESTIC SILVER CORP AG 7.00 7.20 0.40 6.80 2.94 %
ALLERGAN PLC AGN 152.50 154.00 5.85 148.15 2.94 %
APPLIED MATERIALS INC AMAT 50.00 50.85 2.28 48.57 2.94 %
COMCAST CORP NEW CL A CMCSA 31.50 31.75 1.15 30.60 2.94 %
CANADIAN SOLAR INC CSIQ 16.50 16.68 0.65 16.03 2.93 %
SERVICENOW INC NOW 175.00 176.72 6.70 170.02 2.93 %
NETAPP INC NTAP 67.00 67.15 2.06 65.09 2.93 %
BIOGEN INC BIIB 285.00 286.21 9.30 276.91 2.92 %
LAM RESEARCH CORP LRCX 200.00 202.03 7.70 194.33 2.92 %
DIREXION DLY SMALL CAP BEAR 3X TZA 9.50 9.74 0.51 9.23 2.93 %
TABLEAU SOFTWARE INC DATA 98.50 98.56 2.85 95.71 2.92 %
TRACTOR SUPPLY CO TSCO 73.00 73.34 2.40 70.94 2.90 %
TATA MOTORS LTD ADS TTM 21.00 21.31 0.90 20.41 2.89 %
HALLIBURTON CO HLDG CO HAL 50.00 50.19 1.59 48.60 2.88 %
RIOT BLOCKCHAIN INC RIOT 7.50 7.59 0.30 7.29 2.88 %
AUTOZONE INC (NEV) AZO 632.50 633.70 18.80 614.90 2.86 %
CHEMOURS COMPANY CC 50.00 50.66 2.05 48.61 2.86 %
GOLDCORP INC GG 14.00 14.05 0.44 13.61 2.87 %
PG & E CORP PCG 44.50 44.66 1.40 43.26 2.87 %
ACTIVISION BLIZZARD INC ATVI 71.00 71.46 2.42 69.04 2.84 %
NRG ENERGY INC NRG 33.50 33.98 1.40 32.58 2.82 %
CABOT OIL & GAS CORP COG 22.00 22.50 1.10 21.40 2.80 %
AMERISOURCEBERGEN CORP ABC 85.00 85.49 2.80 82.69 2.79 %
FLUOR CORP NEW FLR 48.50 48.53 1.35 47.18 2.80 %
NIKE INC NKE 72.00 72.25 2.21 70.04 2.80 %
SKYWORKS SOLUTIONS INC SWKS 100.00 100.37 3.10 97.27 2.81 %
VALERO ENERGY CORP VLO 118.00 118.73 3.95 114.78 2.81 %
HIMAX TECHNOLOGIES INC HIMX 7.00 7.31 0.50 6.81 2.79 %
BOEING COMPANY BA 360.00 360.09 9.80 350.29 2.77 %
PAYPAL HOLDINGS INC PYPL 80.50 80.96 2.63 78.33 2.77 %
Cboe Global Markets, Inc. CBOE 103.00 103.09 2.85 100.24 2.75 %
SEAGATE TECHNOLOGY STX 57.00 57.47 1.99 55.48 2.74 %
XILINX INC XLNX 69.00 69.60 2.44 67.16 2.74 %
TD AMERITRADE HLDG CORP AMTD 60.00 60.16 1.75 58.41 2.72 %
SYNCHRONY FINANCIAL SYF 35.50 35.61 1.05 34.56 2.72 %
AT&T INC T 32.50 32.51 0.87 31.64 2.72 %
APOLLO GLOBAL MANAGEMENT LLC APO 31.50 31.62 0.95 30.67 2.71 %
OLIN CORP OLN 33.00 33.33 1.20 32.13 2.71 %
WYNN RESORTS LTD WYNN 192.50 194.21 6.80 187.41 2.72 %
GENERAL ELECTRIC CO GE 14.50 14.63 0.51 14.12 2.69 %
INTERNATIONAL PAPER CO IP 54.00 54.13 1.55 52.58 2.70 %
CHARLES SCHWAB CORP SCHW 57.00 57.30 1.80 55.50 2.70 %
CATERPILLAR INC CAT 155.00 155.85 4.90 150.95 2.68 %
MONSTER BEVERAGE CORPORATION MNST 49.50 49.66 1.45 48.21 2.68 %
PERRIGO CO PRGO 75.00 75.24 2.20 73.04 2.68 %
TARGET CORPORATION TGT 71.00 71.21 2.07 69.14 2.69 %
NUCOR CORP NUE 63.50 63.97 2.12 61.85 2.67 %
WEIGHT WATCHERS INTL INC NEW WTW 76.00 79.72 5.70 74.02 2.67 %
AMAZON.COM INC AMZN 1,610.00 1,610.15 41.90 1,568.25 2.66 %
ELECTRONIC ARTS INC EA 131.00 131.85 4.25 127.60 2.66 %
JUNIPER NETWORKS JNPR 27.00 27.23 0.93 26.30 2.66 %
RALPH LAUREN CORP RL 135.00 137.30 5.80 131.50 2.66 %
CUMMINS INC CMI 146.00 146.54 4.30 142.24 2.64 %
MORGAN STANLEY MS 53.00 53.01 1.37 51.64 2.63 %
KANSAS CITY SOUTHERN KSU 112.00 112.04 2.90 109.14 2.62 %
SCHLUMBERGER LTD SLB 68.50 68.60 1.85 66.75 2.62 %
FEDEX CORP FDX 250.00 251.50 7.85 243.65 2.61 %
PHILLIPS 66 PSX 115.00 115.60 3.50 112.10 2.59 %
FERRARI N.V. RACE 131.00 131.19 3.50 127.69 2.59 %
UNITED STATES OIL FUND USO 13.50 13.68 0.52 13.16 2.58 %
CYBERARK SOFTWARE LTD CYBR 60.00 60.20 1.70 58.50 2.56 %
INTEL CORP INTC 55.00 55.44 1.81 53.63 2.55 %
SOUTHWESTERN ENERGY CO SWN 4.00 4.45 0.55 3.90 2.56 %
MGM RESORTS INTERNATIONAL MGM 31.00 31.45 1.22 30.23 2.55 %
NORFOLK SOUTHERN CORP NSC 152.50 153.02 4.30 148.72 2.54 %
SOUTHWEST AIRLINES CO LUV 52.50 52.86 1.65 51.21 2.52 %
SPDR SER TR S&P BIOTECH XBI 92.50 93.00 2.78 90.22 2.53 %
WHIRLPOOL CORP WHR 150.00 151.07 4.75 146.32 2.52 %
GOODYEAR TIRE & RUBBER CO GT 25.00 25.19 0.80 24.39 2.50 %
CARDINAL HEALTH INC CAH 52.00 52.44 1.70 50.74 2.48 %
CARNIVAL CORP NEW CCL 64.00 64.25 1.80 62.45 2.48 %
COSTCO WHOLESALE CORP COST 197.50 198.36 5.65 192.71 2.49 %
CHEVRON CORP CVX 122.00 122.19 3.15 119.04 2.49 %
YPF SOCIODAD ANONIMA ADR YPF 18.50 19.00 0.95 18.05 2.49 %
GRAINGER W W INC GWW 307.50 309.82 9.70 300.12 2.46 %
ILLUMINA INC ILMN 265.00 266.22 7.60 258.62 2.47 %
KEYCORP KEY 20.00 20.04 0.52 19.52 2.46 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 108.00 108.31 2.91 105.40 2.47 %
ANALOG DEVICES INC ADI 95.00 95.45 2.70 92.75 2.43 %
CBS CORPORATION CBS 50.50 50.97 1.67 49.30 2.43 %
INTUITIVE SURGICAL INC ISRG 455.00 456.56 12.40 444.16 2.44 %
BP PLC ADS BP 44.00 44.35 1.39 42.96 2.42 %
UNION PACIFIC CORP UNP 145.00 145.06 3.45 141.61 2.39 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 3.00 3.37 0.44 2.93 2.39 %
HEWLETT PACKARD ENTERPRISE CO HPE 15.50 15.52 0.38 15.14 2.38 %
CLOROX COMPANY CLX 122.00 122.58 3.40 119.18 2.37 %
PROSHARES TRUST ULTRA S&P 500 SSO 111.50 111.63 2.71 108.92 2.37 %
CONSTELLATION BRANDS INC STZ 215.00 216.81 6.80 210.01 2.38 %
DELTA AIR LINES INC. (NEW) DAL 55.00 55.87 2.14 53.73 2.36 %
ISHARES MSCI SOUTH KOREA ETF EWY 74.00 74.12 1.83 72.29 2.37 %
AMGEN INC AMGN 177.50 178.24 4.80 173.44 2.34 %
CAPITAL ONE FINL CORP COF 94.50 94.81 2.48 92.33 2.35 %
COTY INC COTY 13.50 13.67 0.48 13.19 2.35 %
DEERE & CO DE 157.50 159.00 5.10 153.90 2.34 %
ILLINOIS TOOL WKS INC ITW 147.00 147.43 3.80 143.63 2.35 %
EXPEDIA GROUP INC EXPE 117.00 117.83 3.50 114.33 2.34 %
KINROSS GOLD CORP KGC 3.50 3.60 0.18 3.42 2.34 %
METLIFE INC MET 47.50 47.67 1.26 46.41 2.35 %
SUNCOR ENERGY INC NEW SU 39.00 39.17 1.06 38.11 2.34 %
TEXAS INSTRUMENTS INC TXN 111.00 111.56 3.10 108.46 2.34 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 26.00 26.21 0.80 25.41 2.32 %
NUTRIEN LTD NTR 50.50 50.70 1.35 49.35 2.33 %
CAL MAINE FOODS INC CALM 46.50 47.00 1.55 45.45 2.31 %
FORD MOTOR COMPANY F 11.50 11.51 0.27 11.24 2.31 %
VERTEX PHARMACEUTICALS VRTX 155.00 157.50 6.00 151.50 2.31 %
GOLDMAN SACHS GROUP INC GS 235.00 235.01 5.25 229.76 2.28 %
VIACOM INC VIAB 27.00 27.50 1.10 26.40 2.27 %
ACCENTURE PLC (IRELAND) ACN 155.00 155.99 4.40 151.59 2.25 %
ASTRAZENECA P L C ADS AZN 37.00 37.04 0.85 36.19 2.24 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 32.50 32.89 1.10 31.79 2.23 %
CTRIP.COM INTERNATIONAL LTD CTRP 46.00 46.50 1.50 45.00 2.22 %
HASBRO INC HAS 87.50 87.64 2.05 85.59 2.23 %
SONY CORP ADR SNE 46.00 46.40 1.40 45.00 2.22 %
TIME WARNER INC NEW TWX 94.00 94.17 2.22 91.95 2.23 %
EXXON MOBIL CORP XOM 78.50 78.71 1.92 76.79 2.23 %
DOWDUPONT INC DWDP 65.50 65.71 1.63 64.08 2.22 %
WALT DISNEY CO (THE) DIS 102.00 102.20 2.40 99.80 2.20 %
ALPHABET INC. (C) GOOG 1,075.00 1,075.66 23.90 1,051.76 2.21 %
ALPHABET INC (A) GOOGL 1,082.50 1,084.08 25.00 1,059.08 2.21 %
ROYAL CARIBBEAN CRUISES LTD RCL 109.00 109.80 3.15 106.65 2.20 %
CIGNA CORP CI 175.00 175.90 4.65 171.25 2.19 %
L BRANDS INC LB 35.00 35.50 1.25 34.25 2.19 %
ORACLE CORPORATION ORCL 46.00 47.00 1.98 45.02 2.18 %
DISCOVER FINANCIAL SERVICES DFS 75.50 76.00 2.10 73.90 2.17 %
AKAMAI TECHNOLOGIES INC AKAM 76.50 76.51 1.62 74.89 2.15 %
BOOKING HOLDINGS INC BKNG 2,110.00 2,110.62 44.70 2,065.92 2.13 %
ANHEUSER-BUSCH INBEV SA ADS BUD 94.50 94.72 2.20 92.52 2.14 %
DOVER CORP DOV 79.00 79.14 1.80 77.34 2.15 %
CAESARS ENTERTAINMENT CORPORATION CZR 12.00 12.50 0.75 11.75 2.13 %
ISHARES MSCI MEXICO ETF EWW 45.50 46.00 1.45 44.55 2.13 %
MASTERCARD INCORPORATED MA 190.00 191.17 5.15 186.02 2.14 %
FACEBOOK INC (A) FB 182.50 184.92 6.20 178.72 2.12 %
HERSHEY COMPANY (THE) HSY 92.00 92.03 1.94 90.09 2.12 %
MICROSOFT CORP MSFT 98.00 98.36 2.40 95.96 2.13 %
ONEOK INC NEW OKE 65.50 65.89 1.75 64.14 2.12 %
PULTEGROUP INC PHM 30.00 30.47 1.09 29.38 2.11 %
AMERICAN EXPRESS CO AXP 101.00 101.10 2.16 98.94 2.08 %
CITIGROUP INC C 68.00 68.44 1.83 66.61 2.09 %
COLGATE PALMOLIVE CO CL 63.50 63.75 1.55 62.20 2.09 %
CISCO SYSTEMS INC CSCO 43.00 43.26 1.14 42.12 2.09 %
LAS VEGAS SANDS CORP LVS 79.00 79.35 1.97 77.38 2.09 %
PPG INDS INC PPG 103.00 103.40 2.50 100.90 2.08 %
VANECK VECTORS RUSSIA ETF RSX 21.00 21.27 0.70 20.57 2.09 %
WELLS FARGO & CO NEW WFC 54.50 54.90 1.52 53.38 2.10 %
EQUIFAX INC EFX 115.00 115.21 2.55 112.66 2.08 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 107.50 107.56 2.25 105.31 2.08 %
RAYTHEON COMPANY NEW RTN 210.00 211.27 5.55 205.72 2.08 %
T ROWE PRICE GROUP INC TROW 121.00 121.38 2.85 118.53 2.08 %
WALMART INC WMT 82.00 82.46 2.13 80.33 2.08 %
EATON CORP PLC (IRELAND) ETN 78.00 78.27 1.85 76.42 2.07 %
MEDTRONIC PLC MDT 86.00 86.30 2.04 84.26 2.07 %
JPMORGAN CHASE & CO JPM 110.00 110.66 2.87 107.79 2.05 %
OCCIDENTAL PETE CORP OXY 82.00 82.40 2.05 80.35 2.05 %
T-MOBILE US INC TMUS 56.00 56.59 1.72 54.87 2.06 %
EASTMAN KODAK COMPANY NEW KODK 5.00 5.40 0.50 4.90 2.04 %
BRISTOL-MYERS SQUIBB CO BMY 52.00 52.77 1.80 50.97 2.02 %
CSX CORP CSX 64.00 64.68 1.95 62.73 2.02 %
MCKESSON CORP MCK 145.00 145.81 3.70 142.11 2.03 %
iShares China Large-Cap ETF FXI 47.00 47.12 1.05 46.07 2.02 %
NEWMONT MINING CORP HLDG CO NEM 39.00 39.44 1.21 38.23 2.01 %
UNITED TECHNOLOGIES CORP UTX 127.00 127.03 2.54 124.49 2.02 %
EMERSON ELECTRIC CO EMR 72.00 72.49 1.90 70.59 2.00 %
GENERAL DYNAMICS CORP GD 207.50 208.12 4.70 203.42 2.01 %
NORTHROP GRUMMAN CORP NOC 330.00 331.93 8.40 323.53 2.00 %
SHERWIN WILLIAMS CO SHW 390.00 392.25 9.90 382.35 2.00 %
COGNIZANT TECHNOLOGY SOLUTIONS CORP CTSH 75.50 75.78 1.75 74.03 1.99 %
GILEAD SCIENCE INC GILD 67.00 67.38 1.68 65.70 1.98 %
HUMANA INC HUM 292.50 294.41 7.60 286.81 1.98 %
ZOETIS INC ZTS 83.50 83.67 1.80 81.87 1.99 %
ALTABA INC AABA 77.00 77.43 1.92 75.51 1.97 %
F5 NETWORKS INC FFIV 172.50 174.80 5.60 169.20 1.95 %
MARRIOTT INTERNATIONAL INC MAR 137.00 137.97 3.60 134.37 1.96 %
S&P GLOBAL INC SPGI 200.00 200.36 4.20 196.16 1.96 %
LOWES COMPANIES INC LOW 95.00 96.69 3.50 93.19 1.94 %
3M COMPANY MMM 197.50 199.03 5.30 193.73 1.95 %
VISA INC. V 131.00 131.28 2.79 128.49 1.95 %
OCLARO INC OCLR 9.00 9.13 0.30 8.83 1.93 %
PROSHARES ULTRASHORT S&P 500 SDS 38.00 38.34 1.06 37.28 1.93 %
US BANCORP NEW USB 50.50 50.54 1.00 49.54 1.94 %
STANLEY BLACK & DECKER INC SWK 146.00 146.64 3.40 143.24 1.93 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 39.50 39.58 0.82 38.76 1.91 %
VANECK VECTORS GOLD MINERS ETF GDX 22.00 22.31 0.72 21.59 1.90 %
BANK OF AMERICA CORP NEW BAC 30.00 30.16 0.71 29.45 1.87 %
BLACKROCK INC BLK 537.50 539.61 12.00 527.61 1.87 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 38.50 38.94 1.15 37.79 1.88 %
MOLSON COORS BREWING CO TAP 61.00 61.43 1.55 59.88 1.87 %
TAPESTRY INC TPR 44.00 44.29 1.10 43.19 1.88 %
MERCK & CO INC MRK 59.00 59.09 1.17 57.92 1.86 %
TYSON FOODS INC TSN 69.00 69.59 1.85 67.74 1.86 %
SPDR SER TR S&P METALS & MINING XME 36.50 36.83 1.00 35.83 1.87 %
AUTOMATIC DATA PROCESSING ADP 130.00 130.65 3.00 127.65 1.84 %
EDWARDS LIFESCIENCES CORP EW 135.00 135.95 3.40 132.55 1.85 %
SPDR FD ENERGY XLE 74.00 74.58 1.93 72.65 1.86 %
HARLEY - DAVIDSON INC HOG 42.00 42.31 1.07 41.24 1.84 %
APPLE INC AAPL 187.50 188.58 4.45 184.13 1.83 %
ABBOTT LABS ABT 62.00 62.37 1.47 60.90 1.81 %
CORNING INC GLW 27.00 27.06 0.54 26.52 1.81 %
SPDR S&P RETAIL XRT 46.50 46.66 0.99 45.67 1.82 %
GENERAL MOTORS COMPANY GM 38.00 38.30 0.97 37.33 1.79 %
KKR & COMPANY L P DEL KKR 22.00 22.46 0.85 21.61 1.80 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 13.00 13.50 0.73 12.77 1.80 %
UNITED PARCEL SERVICE INC UPS 115.00 115.49 2.53 112.96 1.81 %
YUM BRANDS INC YUM 82.50 82.53 1.50 81.03 1.81 %
ELI LILLY & CO LLY 82.50 82.77 1.72 81.05 1.79 %
PHILIP MORRIS INTL INC PM 80.00 80.34 1.74 78.60 1.78 %
ZYNGA INC ZNGA 4.00 4.17 0.24 3.93 1.78 %
BANK OF NEW YORK MELLON CORP BK 56.50 57.00 1.48 55.52 1.77 %
SHIRE PLC SHPG 165.00 165.23 3.10 162.13 1.77 %
SPDR S&P Regional Banking ETF KRE 64.00 64.21 1.31 62.90 1.75 %
AMERICAN TOWER REIT AMT 136.00 136.33 2.65 133.68 1.74 %
BOSTON SCIENTIFIC CORP BSX 30.00 30.31 0.82 29.49 1.73 %
HCA HEALTHCARE INC HCA 103.00 103.69 2.45 101.24 1.74 %
ALTRIA GROUP INC MO 55.50 55.63 1.08 54.55 1.74 %
APPLIED OPTOELECTRONICS INC. AAOI 34.00 34.49 1.06 33.43 1.71 %
JOHNSON AND JOHNSON JNJ 121.00 121.47 2.50 118.97 1.71 %
WHEATON PRECIOUS METALS CORP WPM 21.50 21.88 0.74 21.14 1.70 %
PROCTER & GAMBLE CO PG 74.00 74.31 1.54 72.77 1.69 %
SYSCO CORP SYY 65.00 65.02 1.10 63.92 1.69 %
ANDEAVOR ANDV 141.00 141.19 2.51 138.68 1.67 %
BAXTER INTL INC BAX 72.50 72.53 1.22 71.31 1.67 %
CONSOLIDATED EDISON INC ED 75.50 75.91 1.65 74.26 1.67 %
NASDAQ 100 INDEX NEW CALC NDX 6,950.00 6,960.92 124.90 6,836.02 1.67 %
BARRICK GOLD CORP ABX 13.00 13.39 0.60 12.79 1.64 %
ANTHEM INC ANTM 230.00 232.39 6.10 226.29 1.64 %
INTL BUSINESS MACHINES IBM 143.00 143.64 2.96 140.68 1.65 %
ISHARES MSCI ITALY ETF EWI 30.50 30.61 0.60 30.01 1.63 %
KINDER MORGAN INC (DELAWARE) KMI 15.50 15.89 0.64 15.25 1.64 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 56.50 56.52 0.92 55.60 1.62 %
HARTFORD FINL SVCS GRP INC HIG 52.50 52.92 1.26 51.66 1.63 %
EBAY INC EBAY 37.00 37.94 1.52 36.42 1.59 %
AMERICAN INTL GROUP NEW AIG 53.00 53.30 1.12 52.18 1.57 %
BLACKSTONE GROUP (THE) L.P. BX 31.50 31.92 0.91 31.01 1.58 %
ENERGY TRANS EQTY LP ETE 16.00 16.75 1.00 15.75 1.59 %
VF CORP VFC 81.50 81.72 1.50 80.22 1.60 %
VERIZON COMMUNICATIONS INC VZ 48.00 48.52 1.27 47.25 1.59 %
SPDR SER TR S&P HOMEBUILDERS XHB 39.50 39.87 0.99 38.88 1.59 %
GARMIN LIMITED GRMN 60.50 60.56 1.00 59.56 1.58 %
HONEYWELL INTERNATIONAL INC HON 150.00 150.66 2.98 147.68 1.57 %
ARCHER DANIELS MIDLAND CO ADM 44.00 44.55 1.22 43.33 1.55 %
BECTON DICKINSON & CO BDX 222.50 223.73 4.60 219.13 1.54 %
CME GROUP INC CME 157.50 159.60 4.50 155.10 1.55 %
HORMEL FOODS CORP HRL 35.50 35.86 0.90 34.96 1.54 %
HSBC HOLDINGS P L C ADS HSBC 49.00 49.14 0.89 48.25 1.55 %
UNITED STATES NAT GAS FUND UNG 23.50 23.97 0.83 23.14 1.56 %
PROSH ULT SH LEH 20 PLUS TYS TBT 37.00 37.43 0.99 36.44 1.54 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 45.00 45.17 0.85 44.32 1.53 %
AK STEEL HOLDING CORP AKS 4.00 4.47 0.53 3.94 1.52 %
J.C. PENNEY CO INC (HLDG CO) JCP 2.00 2.30 0.33 1.97 1.52 %
WISDOM TREE INDIA ERNG FD EPI 25.50 25.57 0.45 25.12 1.51 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 113.00 113.76 2.45 111.31 1.52 %
iShares MSCI Emerging Markets ETF EEM 46.00 46.43 1.11 45.32 1.50 %
HP INC HPQ 21.00 21.91 1.22 20.69 1.50 %
LOCKHEED MARTIN CORP LMT 320.00 320.80 5.50 315.30 1.49 %
QUALCOMM INC QCOM 59.00 59.96 1.83 58.13 1.50 %
POWERSHARES QQQ TRUST SR1 QQQ 169.00 169.72 3.18 166.54 1.48 %
PFIZER INC PFE 35.50 35.68 0.69 34.99 1.46 %
PRAXAIR INC PX 155.00 157.07 4.30 152.77 1.46 %
KIMBERLY CLARK CORP KMB 105.00 105.46 1.95 103.51 1.44 %
UNITEDHEALTH GROUP INC (DEL) UNH 242.50 244.95 5.90 239.05 1.44 %
SPDR FD MATERIALS SELECT SECT XLB 59.00 59.01 0.85 58.16 1.44 %
SOUTHERN COMPANY SO 44.00 44.52 1.14 43.38 1.43 %
iShares Russell 2000 ETF IWM 161.00 161.74 2.98 158.76 1.41 %
INDUSTRIAL SELECT SECTOR SPDR XLI 75.50 75.69 1.24 74.45 1.41 %
AFLAC INCORPORATED AFL 45.00 45.34 0.96 44.38 1.40 %
Russell 2000 Index RUT 1,625.00 1,626.93 24.10 1,602.83 1.38 %
ECOLAB INC ECL 144.00 144.71 2.65 142.06 1.37 %
HOME DEPOT INC HD 185.00 186.85 4.35 182.50 1.37 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 66.50 66.55 0.95 65.60 1.37 %
GENUINE PARTS CO GPC 91.00 91.48 1.70 89.78 1.36 %
PEPSICO INC PEP 100.00 100.31 1.63 98.68 1.34 %
PNC FINANCIAL SVCS GROUP INC PNC 145.00 148.15 5.05 143.10 1.33 %
STARBUCKS CORP SBUX 57.00 57.92 1.67 56.25 1.33 %
SELECT SCTR SPDR FD CONS DISCR XLY 106.00 106.13 1.53 104.60 1.34 %
ALERIAN MLP ETF AMLP 10.00 10.12 0.25 9.87 1.32 %
SPDR DJIA ETF TRUST DIA 247.00 247.37 3.55 243.82 1.30 %
MCDONALDS CORP MCD 162.50 163.21 2.80 160.41 1.30 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 29.50 29.84 0.71 29.13 1.27 %
SPDR FD TECHNOLOGY XLK 69.50 69.75 1.12 68.63 1.27 %
S&P 500 INDEX SPX 2,720.00 2,721.33 33.00 2,688.33 1.18 %
BEST BUY CO INC BBY 65.00 68.45 4.20 64.25 1.17 %
Mini-SPX Index based on the S&P 500 Inde XSP 272.00 272.13 3.29 268.84 1.18 %
SPDR GOLD TRUST GLD 123.00 123.21 1.61 121.60 1.15 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 82.50 82.94 1.37 81.57 1.14 %
iShares U.S. Real Estate ETF IYR 77.00 77.12 0.98 76.14 1.13 %
WILLIAMS COS INC WMB 26.50 26.99 0.78 26.21 1.11 %
SPDR S&P 500 ETF TRUST SPY 272.00 272.15 3.06 269.09 1.08 %
ENTERPRISE PDCTS PARTNRS L P EPD 27.00 27.87 1.15 26.72 1.05 %
AETNA INC NEW AET 177.50 178.54 2.85 175.69 1.03 %
ISHARES MSCI JAPAN ETF EWJ 60.00 60.13 0.73 59.40 1.01 %
SPRINT CORP S 5.00 5.15 0.20 4.95 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.