In the Money Covered Calls for 07/06/2018 - 40 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 1.41 9.77 12.59 %
TESARO INC TSRO 51.50 51.76 5.00 46.76 10.14 %
SAREPTA THERAPEUTICS INC SRPT 91.50 91.65 7.50 84.15 8.73 %
RH RH 104.00 104.29 8.50 95.79 8.57 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 90.00 90.01 7.10 82.91 8.55 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 34.00 34.25 2.91 31.34 8.49 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 28.50 28.53 2.25 26.28 8.45 %
NEKTAR THERAPEUTICS NKTR 79.50 79.96 6.40 73.56 8.08 %
SIGNET JEWELERS LIMITED ADS SIG 42.50 42.63 3.30 39.33 8.06 %
ROKU INC. (A) ROKU 38.50 38.54 2.90 35.64 8.02 %
AMBARELLA INC AMBA 50.00 50.30 4.00 46.30 7.99 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 49.50 49.86 4.00 45.86 7.94 %
OVERSTOCK.COM OSTK 33.00 33.30 2.70 30.60 7.84 %
ABERCROMBIE & FITCH CO ANF 25.00 25.45 2.22 23.23 7.62 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 14.00 14.09 1.08 13.01 7.61 %
DIREXION ENERGY BULL 3X ERX 36.00 36.25 2.75 33.50 7.46 %
EDITAS MEDICINE INC EDIT 36.50 36.53 2.55 33.98 7.42 %
MOMO INC MOMO 38.50 38.95 2.95 36.00 6.94 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 28.00 28.29 2.10 26.19 6.91 %
WHITING PETROLEUM CORP WLL 48.50 48.84 3.45 45.39 6.85 %
MICRON TECH INC MU 61.00 61.35 4.25 57.10 6.83 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 12.50 12.61 0.90 11.71 6.75 %
CHESAPEAKE ENERGY CORP CHK 4.00 4.30 0.55 3.75 6.67 %
PUMA BIOTECHNOLOGY INC PBYI 51.50 51.90 3.60 48.30 6.63 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 25.00 25.21 1.75 23.46 6.56 %
CANADA GOOSE HOLDINGS INC GOOS 39.50 39.73 2.65 37.08 6.53 %
INTERCEPT PHARMACEUTICALS INC ICPT 71.00 71.07 4.40 66.67 6.49 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 24.00 24.24 1.70 22.54 6.48 %
FINISAR CORPORATION FNSR 17.00 17.02 1.05 15.97 6.45 %
FOSSILGROUP INC FOSL 20.50 20.52 1.25 19.27 6.38 %
SAGE THERAPEUTICS, INC SAGE 155.00 155.33 9.30 146.03 6.14 %
American Outdoor Brands Corporation AOBC 12.50 12.53 0.75 11.78 6.11 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 29.50 29.82 1.99 27.83 6.00 %
EMERGE ENERGY SERVICES LP EMES 7.50 7.78 0.70 7.08 5.93 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 17.50 17.69 1.15 16.54 5.80 %
RIOT BLOCKCHAIN INC RIOT 7.50 7.59 0.50 7.09 5.78 %
GOGO INC. GOGO 5.00 5.13 0.40 4.73 5.71 %
DISH NETWORK CORPORATION DISH 30.50 30.71 1.85 28.86 5.68 %
TESLA INC TSLA 277.50 278.85 16.20 262.65 5.65 %
RANGE RESOURCES CORP RRC 15.00 15.20 1.00 14.20 5.63 %
PANDORA MEDIA INC P 7.00 7.01 0.38 6.63 5.58 %
UNIVERSAL DISPLAY CORP OLED 99.50 99.65 5.40 94.25 5.57 %
TRADE DESK, INC. (THE) TTD 82.50 82.56 4.40 78.16 5.55 %
DICKS SPORTING GOODS INC DKS 30.00 30.38 1.95 28.43 5.52 %
NAVISTAR INTL CORP NAV 38.50 38.74 2.25 36.49 5.51 %
MICHAEL KORS HOLDINGS LTD KORS 68.50 68.64 3.70 64.94 5.48 %
LUMENTUM HOLDINGS INC. LITE 63.00 63.35 3.60 59.75 5.44 %
3-D SYSTEMS CORP DDD 12.00 12.02 0.63 11.39 5.36 %
GOPRO INC. GPRO 5.50 5.55 0.33 5.22 5.36 %
TENET HEALTHCARE CORP THC 34.00 34.47 2.20 32.27 5.36 %
GENWORTH FINANCIAL INC (HLDG CO) GNW 3.00 3.47 0.62 2.85 5.26 %
SQUARE INC SQ 55.50 55.77 3.05 52.72 5.27 %
PROSHARES ULTRAPRO QQQ TQQQ 55.50 55.55 2.80 52.75 5.21 %
TWILIO INC TWLO 53.00 53.25 2.88 50.37 5.22 %
PALO ALTO NETWORKS INC PANW 207.50 209.29 12.05 197.24 5.20 %
YY INC YY 102.00 103.00 6.00 97.00 5.15 %
TWITTER INC TWTR 33.50 33.63 1.76 31.87 5.11 %
DILLARDS INC DDS 78.00 78.34 4.10 74.24 5.06 %
LULULEMON ATHLETICA INC LULU 106.00 106.18 5.25 100.93 5.02 %
UNITED STATES STEEL CORP X 35.00 35.39 2.06 33.33 5.01 %
TRANSOCEAN LTD NEW RIG 12.00 12.26 0.83 11.43 4.99 %
WEIGHT WATCHERS INTL INC NEW WTW 79.50 79.72 4.00 75.72 4.99 %
ADVANCED MICRO DEVICES INC AMD 13.50 13.54 0.68 12.86 4.98 %
FITBIT INC (A) FIT 5.50 5.51 0.27 5.24 4.96 %
SHOPIFY INC SHOP 143.00 143.64 7.40 136.24 4.96 %
MARATHON OIL CORP MRO 20.50 20.71 1.17 19.54 4.91 %
FIVE BELOW INC FIVE 71.00 71.41 3.70 67.71 4.86 %
VMWARE INC VMW 136.00 136.45 6.70 129.75 4.82 %
AMERICAN EAGLE OUTFITTERS NEW AEO 22.50 22.97 1.50 21.47 4.80 %
DEVON ENERGY CORP DVN 40.50 40.58 1.93 38.65 4.79 %
VALE S.A. ADS VALE 14.00 14.03 0.67 13.36 4.79 %
CLEVELAND-CLIFFS INC CLF 8.00 8.23 0.59 7.64 4.71 %
DROPBOX INC DBX 29.50 29.97 1.80 28.17 4.72 %
NXP SEMICONDUCTOR N.V NXPI 116.00 116.79 6.00 110.79 4.70 %
RENT A-CENTER INC RCII 10.00 10.15 0.60 9.55 4.71 %
DIREX DLY SMALL CAP BULL 3X TNA 80.00 80.05 3.65 76.40 4.71 %
DIREX DLY FINAN BULL 3X FAS 66.50 66.94 3.40 63.54 4.66 %
KROGER CO KR 24.50 24.61 1.20 23.41 4.66 %
YANDEX N.V. (A) YNDX 33.00 33.29 1.75 31.54 4.63 %
GAMESTOP CORP GME 12.50 12.67 0.72 11.95 4.60 %
WORKDAY INC WDAY 130.00 130.79 6.50 124.29 4.59 %
IONIS PHARMACEUTICAL INC IONS 44.50 44.85 2.30 42.55 4.58 %
FREEPORT-MCMORAN INC FCX 17.00 17.08 0.82 16.26 4.55 %
BED BATH & BEYOND INC BBBY 17.50 18.00 1.26 16.74 4.54 %
FIRST SOLAR INC FSLR 68.00 68.25 3.20 65.05 4.53 %
CIENA CORPORATION CIEN 24.50 24.96 1.52 23.44 4.52 %
GLOBAL X MSCI GREECE ETF GREK 9.00 9.06 0.45 8.61 4.53 %
PAPA JOHN'S INTL INC PZZA 52.50 52.63 2.40 50.23 4.52 %
SPLUNK INC SPLK 110.00 110.26 5.00 105.26 4.50 %
CONTINENTAL RESOURCES INC CLR 64.50 64.73 3.00 61.73 4.49 %
WAYFAIR INC W 89.50 89.85 4.20 85.65 4.50 %
NABORS INDUSTRIES LIMITED NEW NBR 7.00 7.28 0.58 6.70 4.48 %
OPKO HEALTH INC OPK 3.50 3.70 0.35 3.35 4.48 %
DAVE & BUSTER'S ENTERTAINMENT, INC PLAY 40.50 40.67 1.90 38.77 4.46 %
ALCOA CORPORATION AA 47.50 47.93 2.45 45.48 4.44 %
Ulta Beauty, Inc. ULTA 250.00 251.05 11.50 239.55 4.36 %
APACHE CORP APA 39.00 39.28 1.90 37.38 4.33 %
HOLLYFRONTIER CORP HFC 72.50 72.69 3.20 69.49 4.33 %
VALEANT PHARMACEUTICALS INTL INC CDA VRX 22.00 22.24 1.15 21.09 4.31 %
SYNAPTICS INC SYNA 42.00 42.38 2.10 40.28 4.27 %
BURLINGTON STORES INC BURL 136.00 136.07 5.60 130.47 4.24 %
RED HAT INC RHT 165.00 165.10 6.80 158.30 4.23 %
SKECHERS U S A INC SKX 30.50 30.81 1.55 29.26 4.24 %
HESS CORPORATION HES 59.00 59.16 2.55 56.61 4.22 %
MARVELL TECHNOLOGY GRP LTD MRVL 22.00 22.49 1.38 21.11 4.22 %
Mylan N.V MYL 39.00 39.38 1.96 37.42 4.22 %
ARCELORMITTAL ADR MT 33.00 33.05 1.38 31.67 4.20 %
AMC ENTERTAINMENT HOLDINGS INC AMC 15.00 15.05 0.65 14.40 4.17 %
ENDO INTERNATIONAL PLC ENDP 6.00 6.31 0.55 5.76 4.17 %
GRUBHUB INC GRUB 101.00 101.78 4.80 96.98 4.15 %
URBAN OUTFITTERS INC URBN 42.00 42.19 1.85 40.34 4.12 %
BLACKBERRY LIMITED BB 11.50 11.75 0.70 11.05 4.07 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 22.00 22.18 1.04 21.14 4.07 %
TRINITY INDUSTRIES INC TRN 35.00 35.23 1.60 33.63 4.07 %
CF INDUSTRIES HOLDINGS CF 41.50 41.66 1.78 39.88 4.06 %
SPOTIFY TECHNOLOGY S A SPOT 155.00 156.60 7.60 149.00 4.03 %
ALIGN TECHNOLGY INC ALGN 317.50 318.54 13.20 305.34 3.98 %
CARMAX INC KMX 67.00 67.28 2.85 64.43 3.99 %
ZILLOW GROUP INC. (C) Z 56.00 56.15 2.30 53.85 3.99 %
ARISTA NETWORKS INC ANET 255.00 255.75 10.50 245.25 3.98 %
CIRRUS LOGIC INC CRUS 38.50 38.73 1.70 37.03 3.97 %
DOLLAR TREE INC DLTR 95.00 95.18 3.80 91.38 3.96 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.50 10.61 0.51 10.10 3.96 %
TRIPADVISOR INC TRIP 49.00 49.48 2.35 47.13 3.97 %
BAIDU INC BIDU 242.50 243.80 10.50 233.30 3.94 %
INFINERA CORPORATION INFN 10.00 10.07 0.45 9.62 3.95 %
MATTEL INC MAT 15.00 15.23 0.80 14.43 3.95 %
NOBLE CORPORATION (NEW) UK NE 5.00 5.42 0.61 4.81 3.95 %
GAP INC GPS 28.00 28.15 1.21 26.94 3.93 %
STRATASYS LTD SSYS 18.50 19.00 1.20 17.80 3.93 %
SUNPOWER CORPORATION SPWR 8.50 8.80 0.62 8.18 3.91 %
MALLINCKRODT PUBLIC LIMITED CO MNK 16.00 16.50 1.10 15.40 3.90 %
UNDER ARMOUR INC CL A UAA 20.50 20.85 1.12 19.73 3.90 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 40.50 40.88 1.90 38.98 3.90 %
ALEXION PHARMACEUTICALS ALXN 117.00 117.74 5.10 112.64 3.87 %
SNAP INC SNAP 10.50 10.71 0.60 10.11 3.86 %
DR HORTON INC DHI 42.50 42.66 1.73 40.93 3.84 %
FIREEYE INC FEYE 16.50 16.56 0.67 15.89 3.84 %
CHENIERE ENERGY INC LNG 62.00 62.16 2.44 59.72 3.82 %
REGENERON PHARMACEUTICALS INC REGN 292.50 293.74 12.00 281.74 3.82 %
CHIPOTLE MEXICAN GRILL INC CMG 427.50 428.96 17.10 411.86 3.80 %
NETEASE INC NTES 227.50 228.56 9.40 219.16 3.81 %
NVIDIA CORP NVDA 247.50 249.28 10.85 238.43 3.80 %
TECK RESOURCES LIMITED TECK 26.50 26.78 1.25 25.53 3.80 %
EXACT SCIENCES CORPORATION EXAS 51.50 51.82 2.20 49.62 3.79 %
MACY'S INC. M 34.00 34.13 1.37 32.76 3.79 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 112.00 112.02 4.10 107.92 3.78 %
ANADARKO PETROLEUM CORP APC 67.50 67.59 2.54 65.05 3.77 %
IROBOT CORPORATION IRBT 62.50 62.73 2.50 60.23 3.77 %
VANECK VECTORS OIL SERVICES ETF OIH 27.00 27.10 1.08 26.02 3.77 %
UNDER ARMOUR INC CLASS C UA 18.50 18.88 1.05 17.83 3.76 %
DOLLAR GENERAL CORP NEW DG 96.50 96.62 3.60 93.02 3.74 %
NETFLIX INC NFLX 350.00 351.29 13.90 337.39 3.74 %
SEAWORLD ENTERTAINMENT INC SEAS 17.50 17.82 0.95 16.87 3.73 %
21VIANET GROUP INC VNET 7.50 7.88 0.65 7.23 3.73 %
AMERICAN AIRLINES GROUP INC AAL 44.50 44.91 2.00 42.91 3.71 %
FIRST MAJESTIC SILVER CORP AG 7.00 7.20 0.45 6.75 3.70 %
CREE INC CREE 45.50 45.85 1.97 43.88 3.69 %
PIONEER NATURAL RESOURCES PXD 190.00 190.64 7.40 183.24 3.69 %
JABIL INC JBL 28.00 28.21 1.20 27.01 3.67 %
MBIA INCORPORATED MBI 8.50 8.59 0.39 8.20 3.66 %
LUMBER LIQUIDATORS HOLDINGS INC LL 21.00 21.47 1.20 20.27 3.60 %
PROSHARES ULTRAPRO S&P 500 UPRO 47.00 47.12 1.75 45.37 3.59 %
YELP INCORPORATED YELP 42.00 42.59 2.05 40.54 3.60 %
NATIONAL OILWELL VARCO INC NOV 41.00 41.26 1.68 39.58 3.59 %
STAMPS.COM INC STMP 247.50 248.35 9.40 238.95 3.58 %
PTC THERAPEUTICS INC. PTCT 30.50 30.80 1.35 29.45 3.57 %
ADOBE SYSTEMS INC ADBE 242.50 243.56 9.30 234.26 3.52 %
XUNLEI LIMITED ADS XNET 11.50 11.81 0.70 11.11 3.51 %
RALPH LAUREN CORP RL 137.00 137.30 4.90 132.40 3.47 %
UNITED RENTALS INC URI 160.00 161.94 7.30 154.64 3.47 %
BLUE APRON HOLDINGS INC APRN 3.00 3.05 0.15 2.90 3.45 %
KOHLS CORP KSS 65.00 65.28 2.45 62.83 3.45 %
SODASTREAM INTERNATIONAL LTD SODA 88.00 88.37 3.30 85.07 3.44 %
WESTERN DIGITAL CORP WDC 86.00 86.35 3.20 83.15 3.43 %
VIPSHOP HOLDINGS LTD ADS VIPS 11.50 11.82 0.70 11.12 3.42 %
TABLEAU SOFTWARE INC DATA 98.50 98.56 3.30 95.26 3.40 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 28.00 28.03 0.95 27.08 3.40 %
SHAKE SHACK INC SHAK 58.00 58.35 2.25 56.10 3.39 %
TOLL BROS INC TOL 40.50 40.77 1.60 39.17 3.40 %
ALIBABA GROUP HOLDING LTD ADS BABA 197.50 199.20 8.15 191.05 3.38 %
ISHARES MSCI BRAZIL ETF EWZ 37.00 37.25 1.46 35.79 3.38 %
CHARTER COMMUNICATIONS INC CL A CHTR 270.00 270.20 9.00 261.20 3.37 %
SALESFORCE.COM INC CRM 127.00 127.96 5.10 122.86 3.37 %
DEUTSCHE BK A G DB 12.00 12.05 0.44 11.61 3.36 %
SOUTHWESTERN ENERGY CO SWN 4.00 4.45 0.58 3.87 3.36 %
CELGENE CORP CELG 78.50 78.63 2.67 75.96 3.34 %
PG & E CORP PCG 44.50 44.66 1.60 43.06 3.34 %
WALGREEN BOOTS ALLIANCE INC WBA 63.50 63.53 2.09 61.44 3.35 %
JD.COM INC JD 36.50 36.87 1.55 35.32 3.34 %
CONOCOPHILLIPS COP 65.00 65.47 2.56 62.91 3.32 %
E*TRADE FINANCIAL CORP ETFC 64.00 64.14 2.20 61.94 3.33 %
PLAINS ALL AMERN PIPELINE LP PAA 23.00 23.11 0.85 22.26 3.32 %
ABBVIE INC ABBV 101.00 101.08 3.30 97.78 3.29 %
AUTODESK INC ADSK 132.00 132.75 4.95 127.80 3.29 %
ALLERGAN PLC AGN 152.50 154.00 6.30 147.70 3.25 %
APPLIED MATERIALS INC AMAT 50.00 50.85 2.42 48.43 3.24 %
CAMECO CORPORATION CCJ 10.50 10.62 0.45 10.17 3.24 %
CANADIAN SOLAR INC CSIQ 16.50 16.68 0.70 15.98 3.25 %
LAM RESEARCH CORP LRCX 200.00 202.03 8.30 193.73 3.24 %
MARATHON PETROLEUM CORP MPC 76.50 77.00 2.90 74.10 3.24 %
EOG RESOURCES INC EOG 117.00 117.76 4.40 113.36 3.21 %
AKAMAI TECHNOLOGIES INC AKAM 76.50 76.51 2.38 74.13 3.20 %
CVS HEALTH CORP CVS 66.00 66.03 2.07 63.96 3.19 %
OLIN CORP OLN 33.00 33.33 1.35 31.98 3.19 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 22.00 22.17 0.85 21.32 3.19 %
BROADCOM INC AVGO 250.00 250.03 7.70 242.33 3.17 %
SYNCHRONY FINANCIAL SYF 35.50 35.61 1.20 34.41 3.17 %
BIOGEN INC BIIB 285.00 286.21 9.90 276.31 3.15 %
DIREXION DLY SMALL CAP BEAR 3X TZA 9.50 9.74 0.53 9.21 3.15 %
SKYWORKS SOLUTIONS INC SWKS 100.00 100.37 3.40 96.97 3.12 %
TRACTOR SUPPLY CO TSCO 73.00 73.34 2.55 70.79 3.12 %
UNITED CONTINENTAL HOLDINGS INC UAL 71.00 71.68 2.83 68.85 3.12 %
PERRIGO CO PRGO 75.00 75.24 2.50 72.74 3.11 %
AMARIN CORP PLC AMRN 3.00 3.07 0.16 2.91 3.09 %
GOLDCORP INC GG 14.00 14.05 0.47 13.58 3.09 %
NETAPP INC NTAP 67.00 67.15 2.16 64.99 3.09 %
ACTIVISION BLIZZARD INC ATVI 71.00 71.46 2.58 68.88 3.08 %
AUTOZONE INC (NEV) AZO 632.50 633.70 20.00 613.70 3.06 %
CHEMOURS COMPANY CC 50.00 50.66 2.15 48.51 3.07 %
HALLIBURTON CO HLDG CO HAL 50.00 50.19 1.68 48.51 3.07 %
VALERO ENERGY CORP VLO 118.00 118.73 4.25 114.48 3.07 %
WYNN RESORTS LTD WYNN 192.50 194.21 7.45 186.76 3.07 %
AMERISOURCEBERGEN CORP ABC 85.00 85.49 3.00 82.49 3.04 %
APOLLO GLOBAL MANAGEMENT LLC APO 31.50 31.62 1.05 30.57 3.04 %
ARENA PHARMACEUTICALS INC ARNA 45.00 45.33 1.66 43.67 3.05 %
CABOT OIL & GAS CORP COG 22.00 22.50 1.15 21.35 3.04 %
SERVICENOW INC NOW 175.00 176.72 6.90 169.82 3.05 %
PAYPAL HOLDINGS INC PYPL 80.50 80.96 2.83 78.13 3.03 %
Cboe Global Markets, Inc. CBOE 103.00 103.09 3.10 99.99 3.01 %
FLUOR CORP NEW FLR 48.50 48.53 1.45 47.08 3.02 %
XILINX INC XLNX 69.00 69.60 2.62 66.98 3.02 %
NIKE INC NKE 72.00 72.25 2.34 69.91 2.99 %
BOEING COMPANY BA 360.00 360.09 10.50 349.59 2.98 %
COMCAST CORP NEW CL A CMCSA 31.50 31.75 1.16 30.59 2.97 %
CHARLES SCHWAB CORP SCHW 57.00 57.30 1.95 55.35 2.98 %
TARGET CORPORATION TGT 71.00 71.21 2.24 68.97 2.94 %
CATERPILLAR INC CAT 155.00 155.85 5.25 150.60 2.92 %
INTUITIVE SURGICAL INC ISRG 455.00 456.56 14.50 442.06 2.93 %
SEAGATE TECHNOLOGY STX 57.00 57.47 2.09 55.38 2.93 %
TD AMERITRADE HLDG CORP AMTD 60.00 60.16 1.85 58.31 2.90 %
ELECTRONIC ARTS INC EA 131.00 131.85 4.55 127.30 2.91 %
AT&T INC T 32.50 32.51 0.93 31.58 2.91 %
INTERNATIONAL PAPER CO IP 54.00 54.13 1.65 52.48 2.90 %
JUNIPER NETWORKS JNPR 27.00 27.23 0.99 26.24 2.90 %
MGM RESORTS INTERNATIONAL MGM 31.00 31.45 1.32 30.13 2.89 %
MONSTER BEVERAGE CORPORATION MNST 49.50 49.66 1.55 48.11 2.89 %
TATA MOTORS LTD ADS TTM 21.00 21.31 0.90 20.41 2.89 %
SPDR SER TR S&P BIOTECH XBI 92.50 93.00 3.10 89.90 2.89 %
AMAZON.COM INC AMZN 1,610.00 1,610.15 45.20 1,564.95 2.88 %
VERTEX PHARMACEUTICALS VRTX 155.00 157.50 6.80 150.70 2.85 %
GENERAL ELECTRIC CO GE 14.50 14.63 0.53 14.10 2.84 %
GRAINGER W W INC GWW 307.50 309.82 10.80 299.02 2.84 %
SCHLUMBERGER LTD SLB 68.50 68.60 1.99 66.61 2.84 %
SOUTHWEST AIRLINES CO LUV 52.50 52.86 1.80 51.06 2.82 %
NRG ENERGY INC NRG 33.50 33.98 1.40 32.58 2.82 %
MORGAN STANLEY MS 53.00 53.01 1.46 51.55 2.81 %
NUCOR CORP NUE 63.50 63.97 2.21 61.76 2.82 %
UNITED STATES OIL FUND USO 13.50 13.68 0.55 13.13 2.82 %
INTEL CORP INTC 55.00 55.44 1.94 53.50 2.80 %
CARDINAL HEALTH INC CAH 52.00 52.44 1.85 50.59 2.79 %
CUMMINS INC CMI 146.00 146.54 4.50 142.04 2.79 %
HIMAX TECHNOLOGIES INC HIMX 7.00 7.31 0.50 6.81 2.79 %
SYMANTEC CORP SYMC 21.00 21.06 0.63 20.43 2.79 %
FEDEX CORP FDX 250.00 251.50 8.25 243.25 2.77 %
PHILLIPS 66 PSX 115.00 115.60 3.70 111.90 2.77 %
YPF SOCIODAD ANONIMA ADR YPF 18.50 19.00 1.00 18.00 2.78 %
CYBERARK SOFTWARE LTD CYBR 60.00 60.20 1.80 58.40 2.74 %
ILLUMINA INC ILMN 265.00 266.22 8.30 257.92 2.75 %
NORFOLK SOUTHERN CORP NSC 152.50 153.02 4.60 148.42 2.75 %
FERRARI N.V. RACE 131.00 131.19 3.70 127.49 2.75 %
KEYCORP KEY 20.00 20.04 0.57 19.47 2.72 %
GOODYEAR TIRE & RUBBER CO GT 25.00 25.19 0.85 24.34 2.71 %
KANSAS CITY SOUTHERN KSU 112.00 112.04 3.00 109.04 2.71 %
CBS CORPORATION CBS 50.50 50.97 1.79 49.18 2.68 %
DELTA AIR LINES INC. (NEW) DAL 55.00 55.87 2.30 53.57 2.67 %
FORD MOTOR COMPANY F 11.50 11.51 0.31 11.20 2.68 %
CHEVRON CORP CVX 122.00 122.19 3.35 118.84 2.66 %
LOWES COMPANIES INC LOW 96.50 96.69 2.69 94.00 2.66 %
CAL MAINE FOODS INC CALM 46.50 47.00 1.70 45.30 2.65 %
CARNIVAL CORP NEW CCL 64.00 64.25 1.90 62.35 2.65 %
COSTCO WHOLESALE CORP COST 197.50 198.36 5.95 192.41 2.65 %
HEWLETT PACKARD ENTERPRISE CO HPE 15.50 15.52 0.42 15.10 2.65 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 108.00 108.31 3.10 105.21 2.65 %
KINROSS GOLD CORP KGC 3.50 3.60 0.19 3.41 2.64 %
EXPEDIA GROUP INC EXPE 117.00 117.83 3.80 114.03 2.60 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 13.00 13.50 0.83 12.67 2.60 %
BP PLC ADS BP 44.00 44.35 1.46 42.89 2.59 %
HASBRO INC HAS 87.50 87.64 2.35 85.29 2.59 %
CAPITAL ONE FINL CORP COF 94.50 94.81 2.68 92.13 2.57 %
DEERE & CO DE 157.50 159.00 5.45 153.55 2.57 %
ISHARES MSCI MEXICO ETF EWW 45.50 46.00 1.64 44.36 2.57 %
CONSTELLATION BRANDS INC STZ 215.00 216.81 7.20 209.61 2.57 %
SUNCOR ENERGY INC NEW SU 39.00 39.17 1.15 38.02 2.58 %
UNION PACIFIC CORP UNP 145.00 145.06 3.70 141.36 2.57 %
AMGEN INC AMGN 177.50 178.24 5.15 173.09 2.55 %
ANALOG DEVICES INC ADI 95.00 95.45 2.80 92.65 2.54 %
NUTRIEN LTD NTR 50.50 50.70 1.45 49.25 2.54 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 26.00 26.21 0.85 25.36 2.52 %
GOLDMAN SACHS GROUP INC GS 235.00 235.01 5.80 229.21 2.53 %
METLIFE INC MET 47.50 47.67 1.34 46.33 2.53 %
PROSHARES TRUST ULTRA S&P 500 SSO 111.50 111.63 2.87 108.76 2.52 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 77.00 77.08 1.96 75.12 2.50 %
OCLARO INC OCLR 9.00 9.13 0.35 8.78 2.51 %
ILLINOIS TOOL WKS INC ITW 147.00 147.43 4.00 143.43 2.49 %
DOVER CORP DOV 79.00 79.14 2.05 77.09 2.48 %
ISHARES MSCI SOUTH KOREA ETF EWY 74.00 74.12 1.91 72.21 2.48 %
CIGNA CORP CI 175.00 175.90 5.10 170.80 2.46 %
CLOROX COMPANY CLX 122.00 122.58 3.50 119.08 2.45 %
CTRIP.COM INTERNATIONAL LTD CTRP 46.00 46.50 1.60 44.90 2.45 %
PULTEGROUP INC PHM 30.00 30.47 1.19 29.28 2.46 %
DISCOVER FINANCIAL SERVICES DFS 75.50 76.00 2.30 73.70 2.44 %
ROYAL CARIBBEAN CRUISES LTD RCL 109.00 109.80 3.40 106.40 2.44 %
SONY CORP ADR SNE 46.00 46.40 1.50 44.90 2.45 %
DOWDUPONT INC DWDP 65.50 65.71 1.76 63.95 2.42 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 32.50 32.89 1.16 31.73 2.43 %
EXXON MOBIL CORP XOM 78.50 78.71 2.05 76.66 2.40 %
ASTRAZENECA P L C ADS AZN 37.00 37.04 0.90 36.14 2.38 %
CITIGROUP INC C 68.00 68.44 2.01 66.43 2.36 %
WALT DISNEY CO (THE) DIS 102.00 102.20 2.55 99.65 2.36 %
ALPHABET INC (A) GOOGL 1,082.50 1,084.08 26.60 1,057.48 2.37 %
ONEOK INC NEW OKE 65.50 65.89 1.90 63.99 2.36 %
EQUIFAX INC EFX 115.00 115.21 2.85 112.36 2.35 %
L BRANDS INC LB 35.00 35.50 1.30 34.20 2.34 %
ACCENTURE PLC (IRELAND) ACN 155.00 155.99 4.50 151.49 2.32 %
BOOKING HOLDINGS INC BKNG 2,110.00 2,110.62 48.60 2,062.02 2.33 %
ALPHABET INC. (C) GOOG 1,075.00 1,075.66 25.10 1,050.56 2.33 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 107.50 107.56 2.50 105.06 2.32 %
ANHEUSER-BUSCH INBEV SA ADS BUD 94.50 94.72 2.34 92.38 2.29 %
FACEBOOK INC (A) FB 182.50 184.92 6.50 178.42 2.29 %
HERSHEY COMPANY (THE) HSY 92.00 92.03 2.09 89.94 2.29 %
NEWMONT MINING CORP HLDG CO NEM 39.00 39.44 1.31 38.13 2.28 %
ORACLE CORPORATION ORCL 46.00 47.00 2.03 44.97 2.29 %
PPG INDS INC PPG 103.00 103.40 2.70 100.70 2.28 %
SPDR FD ENERGY XLE 74.50 74.58 1.75 72.83 2.29 %
KKR & COMPANY L P DEL KKR 22.00 22.46 0.95 21.51 2.28 %
LAS VEGAS SANDS CORP LVS 79.00 79.35 2.10 77.25 2.27 %
WHIRLPOOL CORP WHR 150.00 151.07 4.40 146.67 2.27 %
AMERICAN EXPRESS CO AXP 101.00 101.10 2.32 98.78 2.25 %
WELLS FARGO & CO NEW WFC 54.50 54.90 1.60 53.30 2.25 %
COLGATE PALMOLIVE CO CL 63.50 63.75 1.64 62.11 2.24 %
MICROSOFT CORP MSFT 98.00 98.36 2.50 95.86 2.23 %
MASTERCARD INCORPORATED MA 190.00 191.17 5.30 185.87 2.22 %
NORTHROP GRUMMAN CORP NOC 330.00 331.93 9.10 322.83 2.22 %
RAYTHEON COMPANY NEW RTN 210.00 211.27 5.85 205.42 2.23 %
WALMART INC WMT 82.00 82.46 2.25 80.21 2.23 %
CSX CORP CSX 64.00 64.68 2.07 62.61 2.22 %
EMERSON ELECTRIC CO EMR 72.00 72.49 2.05 70.44 2.21 %
T ROWE PRICE GROUP INC TROW 121.00 121.38 3.00 118.38 2.21 %
UNITED TECHNOLOGIES CORP UTX 127.00 127.03 2.77 124.26 2.21 %
CISCO SYSTEMS INC CSCO 43.00 43.26 1.18 42.08 2.19 %
MARRIOTT INTERNATIONAL INC MAR 137.00 137.97 3.90 134.07 2.19 %
OCCIDENTAL PETE CORP OXY 82.00 82.40 2.15 80.25 2.18 %
VANECK VECTORS RUSSIA ETF RSX 21.00 21.27 0.72 20.55 2.19 %
ALTABA INC AABA 77.00 77.43 2.07 75.36 2.18 %
ISHARES SILVER SHARES SLV 15.50 15.53 0.36 15.17 2.18 %
ZOETIS INC ZTS 83.50 83.67 1.95 81.72 2.18 %
F5 NETWORKS INC FFIV 172.50 174.80 5.95 168.85 2.16 %
iShares China Large-Cap ETF FXI 47.00 47.12 1.11 46.01 2.15 %
JPMORGAN CHASE & CO JPM 110.00 110.66 2.98 107.68 2.15 %
SHERWIN WILLIAMS CO SHW 390.00 392.25 10.50 381.75 2.16 %
BRISTOL-MYERS SQUIBB CO BMY 52.00 52.77 1.85 50.92 2.12 %
COGNIZANT TECHNOLOGY SOLUTIONS CORP CTSH 75.50 75.78 1.85 73.93 2.12 %
CAESARS ENTERTAINMENT CORPORATION CZR 12.00 12.50 0.75 11.75 2.13 %
EATON CORP PLC (IRELAND) ETN 78.00 78.27 1.90 76.37 2.13 %
MEDTRONIC PLC MDT 86.00 86.30 2.10 84.20 2.14 %
STANLEY BLACK & DECKER INC SWK 146.00 146.64 3.70 142.94 2.14 %
HUMANA INC HUM 292.50 294.41 8.00 286.41 2.13 %
3M COMPANY MMM 197.50 199.03 5.65 193.38 2.13 %
BANK OF AMERICA CORP NEW BAC 30.00 30.16 0.78 29.38 2.11 %
BANK OF NEW YORK MELLON CORP BK 56.50 57.00 1.66 55.34 2.10 %
GENERAL DYNAMICS CORP GD 207.50 208.12 4.90 203.22 2.11 %
MCKESSON CORP MCK 145.00 145.81 3.80 142.01 2.11 %
S&P GLOBAL INC SPGI 200.00 200.36 4.50 195.86 2.11 %
BLACKROCK INC BLK 537.50 539.61 13.10 526.51 2.09 %
VANECK VECTORS GOLD MINERS ETF GDX 22.00 22.31 0.76 21.55 2.09 %
GILEAD SCIENCE INC GILD 67.00 67.38 1.75 65.63 2.09 %
VISA INC. V 131.00 131.28 2.95 128.33 2.08 %
GENERAL MOTORS COMPANY GM 38.00 38.30 1.07 37.23 2.07 %
EASTMAN KODAK COMPANY NEW KODK 5.00 5.40 0.50 4.90 2.04 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 3.00 3.37 0.43 2.94 2.04 %
APPLE INC AAPL 187.50 188.58 4.80 183.78 2.02 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 38.50 38.94 1.20 37.74 2.01 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 39.50 39.58 0.86 38.72 2.01 %
UNITED PARCEL SERVICE INC UPS 115.00 115.49 2.76 112.73 2.01 %
SPDR SER TR S&P METALS & MINING XME 36.50 36.83 1.05 35.78 2.01 %
EDWARDS LIFESCIENCES CORP EW 135.00 135.95 3.60 132.35 2.00 %
TAPESTRY INC TPR 44.00 44.29 1.15 43.14 1.99 %
US BANCORP NEW USB 50.50 50.54 1.03 49.51 2.00 %
LOCKHEED MARTIN CORP LMT 320.00 320.80 7.00 313.80 1.98 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 113.00 113.76 2.95 110.81 1.98 %
MERCK & CO INC MRK 59.00 59.09 1.23 57.86 1.97 %
SPDR S&P RETAIL XRT 46.50 46.66 1.06 45.60 1.97 %
BARRICK GOLD CORP ABX 13.00 13.39 0.64 12.75 1.96 %
SHIRE PLC SHPG 165.00 165.23 3.40 161.83 1.96 %
MOLSON COORS BREWING CO TAP 61.00 61.43 1.60 59.83 1.96 %
HCA HEALTHCARE INC HCA 103.00 103.69 2.65 101.04 1.94 %
HARLEY - DAVIDSON INC HOG 42.00 42.31 1.11 41.20 1.94 %
ELI LILLY & CO LLY 82.50 82.77 1.84 80.93 1.94 %
TYSON FOODS INC TSN 69.00 69.59 1.90 67.69 1.94 %
WHEATON PRECIOUS METALS CORP WPM 21.50 21.88 0.79 21.09 1.94 %
AUTOMATIC DATA PROCESSING ADP 130.00 130.65 3.10 127.55 1.92 %
AMERICAN TOWER REIT AMT 136.00 136.33 2.90 133.43 1.93 %
CORNING INC GLW 27.00 27.06 0.57 26.49 1.93 %
BAXTER INTL INC BAX 72.50 72.53 1.38 71.15 1.90 %
BOSTON SCIENTIFIC CORP BSX 30.00 30.31 0.87 29.44 1.90 %
BLACKSTONE GROUP (THE) L.P. BX 31.50 31.92 1.01 30.91 1.91 %
SPDR S&P Regional Banking ETF KRE 64.00 64.21 1.41 62.80 1.91 %
VF CORP VFC 81.50 81.72 1.75 79.97 1.91 %
TIME WARNER INC NEW TWX 94.00 94.17 1.92 92.25 1.90 %
ABBOTT LABS ABT 62.00 62.37 1.50 60.87 1.86 %
HONEYWELL INTERNATIONAL INC HON 150.00 150.66 3.40 147.26 1.86 %
ALTRIA GROUP INC MO 55.50 55.63 1.14 54.49 1.85 %
ALERIAN MLP ETF AMLP 10.00 10.12 0.30 9.82 1.83 %
ANTHEM INC ANTM 230.00 232.39 6.55 225.84 1.84 %
HORMEL FOODS CORP HRL 35.50 35.86 1.00 34.86 1.84 %
JOHNSON AND JOHNSON JNJ 121.00 121.47 2.66 118.81 1.84 %
KINDER MORGAN INC (DELAWARE) KMI 15.50 15.89 0.67 15.22 1.84 %
NASDAQ 100 INDEX NEW CALC NDX 6,950.00 6,960.92 136.00 6,824.92 1.83 %
PROCTER & GAMBLE CO PG 74.00 74.31 1.64 72.67 1.83 %
CME GROUP INC CME 157.50 159.60 4.90 154.70 1.81 %
YUM BRANDS INC YUM 82.50 82.53 1.50 81.03 1.81 %
ENERGY TRANS EQTY LP ETE 16.00 16.75 1.03 15.72 1.78 %
INTL BUSINESS MACHINES IBM 143.00 143.64 3.15 140.49 1.79 %
QUALCOMM INC QCOM 59.00 59.96 2.00 57.96 1.79 %
SYSCO CORP SYY 65.00 65.02 1.15 63.87 1.77 %
UNITED STATES NAT GAS FUND UNG 23.50 23.97 0.88 23.09 1.78 %
SPDR SER TR S&P HOMEBUILDERS XHB 39.50 39.87 1.06 38.81 1.78 %
EBAY INC EBAY 37.00 37.94 1.58 36.36 1.76 %
HSBC HOLDINGS P L C ADS HSBC 49.00 49.14 0.99 48.15 1.77 %
ANDEAVOR ANDV 141.00 141.19 2.62 138.57 1.75 %
PROSH ULT SH LEH 20 PLUS TYS TBT 37.00 37.43 1.07 36.36 1.76 %
CONSOLIDATED EDISON INC ED 75.50 75.91 1.70 74.21 1.74 %
HARTFORD FINL SVCS GRP INC HIG 52.50 52.92 1.32 51.60 1.74 %
POWERSHARES QQQ TRUST SR1 QQQ 169.50 169.72 3.13 166.59 1.75 %
ARCHER DANIELS MIDLAND CO ADM 44.00 44.55 1.30 43.25 1.73 %
PHILIP MORRIS INTL INC PM 80.00 80.34 1.70 78.64 1.73 %
VERIZON COMMUNICATIONS INC VZ 48.00 48.52 1.34 47.18 1.74 %
BECTON DICKINSON & CO BDX 222.50 223.73 5.00 218.73 1.72 %
WISDOM TREE INDIA ERNG FD EPI 25.50 25.57 0.50 25.07 1.72 %
GARMIN LIMITED GRMN 60.50 60.56 1.07 59.49 1.70 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 56.50 56.52 0.94 55.58 1.66 %
PRAXAIR INC PX 155.00 157.07 4.60 152.47 1.66 %
APPLIED OPTOELECTRONICS INC. AAOI 34.00 34.49 1.03 33.46 1.61 %
iShares MSCI Emerging Markets ETF EEM 46.00 46.43 1.16 45.27 1.61 %
HP INC HPQ 21.00 21.91 1.24 20.67 1.60 %
PFIZER INC PFE 35.50 35.68 0.74 34.94 1.60 %
FLEX LTD FLEX 13.50 13.99 0.70 13.29 1.58 %
GENUINE PARTS CO GPC 91.00 91.48 1.90 89.58 1.59 %
iShares Russell 2000 ETF IWM 161.50 161.74 2.76 158.98 1.59 %
AMERICAN INTL GROUP NEW AIG 53.00 53.30 1.12 52.18 1.57 %
UNITEDHEALTH GROUP INC (DEL) UNH 242.50 244.95 6.15 238.80 1.55 %
SPDR FD MATERIALS SELECT SECT XLB 59.00 59.01 0.91 58.10 1.55 %
AFLAC INCORPORATED AFL 45.00 45.34 1.02 44.32 1.53 %
HOME DEPOT INC HD 185.00 186.85 4.65 182.20 1.54 %
Russell 2000 Index RUT 1,625.00 1,626.93 26.50 1,600.43 1.54 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 45.00 45.17 0.85 44.32 1.53 %
SOUTHERN COMPANY SO 44.00 44.52 1.18 43.34 1.52 %
INDUSTRIAL SELECT SECTOR SPDR XLI 75.50 75.69 1.32 74.37 1.52 %
ECOLAB INC ECL 144.00 144.71 2.85 141.86 1.51 %
HERBALIFE NUTRITION LTD HLF 48.50 48.70 0.92 47.78 1.51 %
PNC FINANCIAL SVCS GROUP INC PNC 145.00 148.15 5.30 142.85 1.51 %
KIMBERLY CLARK CORP KMB 105.00 105.46 2.00 103.46 1.49 %
STARBUCKS CORP SBUX 57.00 57.92 1.76 56.16 1.50 %
SELECT SCTR SPDR FD CONS DISCR XLY 106.00 106.13 1.69 104.44 1.49 %
MCDONALDS CORP MCD 162.50 163.21 3.05 160.16 1.46 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 29.50 29.84 0.76 29.08 1.44 %
SPDR DJIA ETF TRUST DIA 247.00 247.37 3.90 243.47 1.45 %
PEPSICO INC PEP 100.00 100.31 1.74 98.57 1.45 %
BEST BUY CO INC BBY 65.00 68.45 4.35 64.10 1.40 %
SPDR FD FINANCIAL XLF 27.50 27.85 0.72 27.13 1.36 %
SPDR FD TECHNOLOGY XLK 69.50 69.75 1.18 68.57 1.36 %
WILLIAMS COS INC WMB 26.50 26.99 0.84 26.15 1.34 %
AETNA INC NEW AET 177.50 178.54 3.35 175.19 1.32 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 66.50 66.55 0.90 65.65 1.29 %
S&P 500 INDEX SPX 2,720.00 2,721.33 36.00 2,685.33 1.29 %
Mini-SPX Index based on the S&P 500 Inde XSP 272.00 272.13 3.59 268.54 1.29 %
SPDR GOLD TRUST GLD 123.00 123.21 1.75 121.46 1.27 %
ENTERPRISE PDCTS PARTNRS L P EPD 27.00 27.87 1.20 26.67 1.24 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 82.50 82.94 1.44 81.50 1.23 %
iShares U.S. Real Estate ETF IYR 77.00 77.12 1.02 76.10 1.18 %
SPDR S&P 500 ETF TRUST SPY 272.00 272.15 3.33 268.82 1.18 %
GLAXO SMITH KLINE PLC ADS GSK 39.00 39.85 1.30 38.55 1.17 %
ISHARES MSCI ITALY ETF EWI 30.50 30.61 0.45 30.16 1.13 %
ISHARES MSCI JAPAN ETF EWJ 60.00 60.13 0.78 59.35 1.10 %
AK STEEL HOLDING CORP AKS 4.00 4.47 0.51 3.96 1.01 %
SPRINT CORP S 5.00 5.15 0.20 4.95 1.01 %
iShares 20+ Year Treasury Bond ETF TLT 119.50 119.62 1.31 118.31 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.