In the Money Covered Calls for 08/17/2018 - 2 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
DDR CORP DDR 12.50 13.38 3.50 9.88 26.52 %
GALECTIN THERAPEUTICS INC GALT 4.00 4.04 0.30 3.74 6.95 %
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 9.50 9.65 0.63 9.02 5.32 %
MERRIMACK PHARMACEUTICALS INC MACK 5.00 5.16 0.40 4.76 5.04 %
HUYA INC ADS HUYA 32.50 32.88 1.90 30.98 4.91 %
MACY'S INC. M 40.00 40.08 1.95 38.13 4.90 %
ISHARES MSCI TURKEY ETF TUR 19.00 19.07 0.90 18.17 4.57 %
VIPSHOP HOLDINGS LTD ADS VIPS 9.00 9.01 0.40 8.61 4.53 %
CREE INC CREE 50.00 50.28 2.36 47.92 4.34 %
DIREXION DAILY BRAZIL BULL 3X SHARES BRZU 20.00 20.33 1.15 19.18 4.28 %
YY INC YY 87.00 87.67 4.20 83.47 4.23 %
SWITCH INC SWCH 13.00 13.98 1.50 12.48 4.17 %
ULTRA PETROLEUM CORP. UPL 1.00 1.01 0.05 0.96 4.17 %
BAOZUN INC. BZUN 50.00 52.72 4.70 48.02 4.12 %
IPATH SERIES B S&P 500 VIX SHORT-TERM FU VXXB 31.50 31.70 1.40 30.30 3.96 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 31.50 31.80 1.46 30.34 3.82 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 26.00 26.16 1.05 25.11 3.54 %
TAPESTRY INC TPR 47.00 47.46 2.05 45.41 3.50 %
NETAPP INC NTAP 80.00 80.32 3.00 77.32 3.47 %
CRISPR THERAPEUTICS AG CRSP 47.00 47.07 1.60 45.47 3.36 %
LUXOFT HOLDING INC LXFT 40.00 42.80 4.10 38.70 3.36 %
ADVANCE AUTO PARTS INC AAP 140.00 144.84 9.20 135.64 3.21 %
JD.COM INC JD 35.00 35.07 1.15 33.92 3.18 %
NVIDIA CORP NVDA 255.00 256.12 8.80 247.32 3.11 %
XUNLEI LIMITED ADS XNET 10.00 10.16 0.45 9.71 2.99 %
GERON CORPORATION GERN 3.50 3.90 0.50 3.40 2.94 %
NORDSTROM INC JWN 52.50 52.95 1.95 51.00 2.94 %
DIREXION DAILY SEMICOND BULL 3X SH SOXL 153.00 153.15 4.50 148.65 2.93 %
FOSSILGROUP INC FOSL 24.50 24.51 0.70 23.81 2.90 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 26.00 26.02 0.75 25.27 2.89 %
OVERSTOCK.COM OSTK 35.50 35.70 1.20 34.50 2.90 %
CANADIAN SOLAR INC CSIQ 13.50 13.58 0.45 13.13 2.82 %
DIREXION DAILY EMERGING MARKETS BULL 3X EDC 84.00 84.11 2.35 81.76 2.74 %
AUDENTES THERAPEUTICS, INC. BOLD 35.00 35.17 1.10 34.07 2.73 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 67.00 67.48 2.25 65.23 2.71 %
58.COM INCORPORATED ADS WUBA 65.00 66.58 3.30 63.28 2.72 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 33.00 33.15 1.00 32.15 2.64 %
DILLARDS INC DDS 89.00 89.44 2.70 86.74 2.61 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 17.00 17.21 0.63 16.58 2.53 %
DIREXION DAILY RUSSIA BULL 3X SHARES RUSL 32.00 32.81 1.60 31.21 2.53 %
CACI INTERNATIONAL INC CACI 180.00 180.10 4.50 175.60 2.51 %
APPLIED MATERIALS INC AMAT 48.00 48.25 1.37 46.88 2.39 %
PROSHARES ULTRASHORT MSCI BRAZIL CAPPED BZQ 53.00 53.61 1.85 51.76 2.40 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 90.00 90.90 3.00 87.90 2.39 %
STITCH FIX, INC. SFIX 33.00 33.09 0.85 32.24 2.36 %
DEERE & CO DE 136.00 136.91 4.00 132.91 2.32 %
PETIQ, INC PETQ 25.00 27.24 2.80 24.44 2.29 %
YIRENDAI LTD ADS YRD 12.50 13.12 0.90 12.22 2.29 %
GLOBAL BLOOD THERAPEUTICS INC GBT 45.00 45.15 1.15 44.00 2.27 %
INTELSAT S A I 22.50 22.80 0.80 22.00 2.27 %
DROPBOX INC DBX 29.00 29.16 0.80 28.36 2.26 %
EDITAS MEDICINE INC EDIT 29.00 29.36 1.00 28.36 2.26 %
DIREXION DAILY S&P OIL GAS EXP PROD BULL GUSH 33.00 33.62 1.35 32.27 2.26 %
TESARO INC TSRO 27.00 27.16 0.75 26.41 2.23 %
CENTURY ALUMINUM CO CENX 12.00 12.06 0.32 11.74 2.21 %
RIOT BLOCKCHAIN INC RIOT 6.50 6.71 0.35 6.36 2.20 %
INTREXON CORP XON 14.00 14.10 0.40 13.70 2.19 %
GRUPO FINANCIERO GALICIA SA GGAL 30.00 30.17 0.80 29.37 2.15 %
MOMO INC MOMO 40.50 40.51 0.85 39.66 2.12 %
DIREXION DAILY FTSE CHINA BEAR 3X SHS YANG 61.00 61.63 1.90 59.73 2.13 %
ENDO INTERNATIONAL PLC ENDP 15.00 15.19 0.50 14.69 2.11 %
STAMPS.COM INC STMP 237.50 237.60 5.00 232.60 2.11 %
ABERCROMBIE & FITCH CO ANF 26.50 26.72 0.75 25.97 2.04 %
CISCO SYSTEMS INC CSCO 43.50 43.75 1.12 42.63 2.04 %
GERDAU S A ADS GGB 4.00 4.02 0.10 3.92 2.04 %
CANADA GOOSE HOLDINGS INC GOOS 54.00 54.02 1.10 52.92 2.04 %
TRANSOCEAN LTD NEW RIG 11.50 11.51 0.24 11.27 2.04 %
SOHU.COM LIMITED SOHU 22.50 22.60 0.55 22.05 2.04 %
VIKING THERAPEUTICS, INC. VKTX 10.00 10.25 0.45 9.80 2.04 %
TESLA INC TSLA 355.00 356.41 8.45 347.96 2.02 %
WALMART INC WMT 89.50 89.64 1.90 87.74 2.01 %
ESPERION THERAPEUTICS, INC ESPR 45.00 45.52 1.40 44.12 1.99 %
AGILENT TECHNOLOGIES INC A 65.00 65.94 2.20 63.74 1.98 %
CALIFORNIA RESOURCES CORP CRC 31.00 31.65 1.25 30.40 1.97 %
SCIENTIFIC GAMES CORP SGMS 31.00 31.75 1.35 30.40 1.97 %
CORCEPT THERAPEUTICS INC CORT 12.00 12.27 0.50 11.77 1.95 %
PROSHARES ULTRAPRO QQQ TQQQ 65.50 65.54 1.30 64.24 1.96 %
VELOCITYSHARES VIX SHORT TERM ETN VIIX 13.00 13.40 0.65 12.75 1.96 %
DIREXION DAILY MSCI EMERGING MKT BEAR 3X EDZ 53.00 53.60 1.60 52.00 1.92 %
ACADIA PHARMACEUTICALS INC ACAD 14.00 14.29 0.55 13.74 1.89 %
NEKTAR THERAPEUTICS NKTR 59.00 59.31 1.40 57.91 1.88 %
PUMA BIOTECHNOLOGY INC PBYI 43.50 43.80 1.10 42.70 1.87 %
ROKU INC. (A) ROKU 55.00 55.38 1.39 53.99 1.87 %
AVIS BUDGET GROUP INC CAR 34.00 34.08 0.70 33.38 1.86 %
DIREXION DAILY FTSE CHINA BULL 3X YINN 23.00 23.48 0.90 22.58 1.86 %
SIGNET JEWELERS LIMITED ADS SIG 59.50 59.52 1.10 58.42 1.85 %
TENET HEALTHCARE CORP THC 32.50 32.56 0.65 31.91 1.85 %
CASA SYSTEMS INC. CASA 15.00 15.78 1.05 14.73 1.83 %
TANDEM DIABETES CARE INC. TNDM 31.00 31.69 1.25 30.44 1.84 %
TRADE DESK, INC. (THE) TTD 125.00 125.69 2.95 122.74 1.84 %
TWILIO INC TWLO 74.00 74.17 1.50 72.67 1.83 %
IMMUNOGEN INC IMGN 9.00 9.14 0.30 8.84 1.81 %
PAPA JOHN'S INTL INC PZZA 41.50 41.81 1.05 40.76 1.82 %
WAYFAIR INC W 122.00 122.27 2.45 119.82 1.82 %
CARDTRONICS INC CATM 30.00 30.17 0.70 29.47 1.80 %
CAMPING WORLD HOLDINGS INC CWH 20.00 20.50 0.85 19.65 1.78 %
DIREXION DAILY MSCI INDIA BULL 3X SHARES INDL 82.00 82.41 1.85 80.56 1.79 %
U.S. SILICA HOLDINGS INC SLCA 25.00 25.06 0.50 24.56 1.79 %
SUPERNUS PHARMACEUTICALS, INC SUPN 43.00 43.50 1.25 42.25 1.78 %
LUMENTUM HOLDINGS INC. LITE 58.00 58.30 1.30 57.00 1.75 %
ISHARES MSCI BRAZIL ETF EWZ 34.00 34.02 0.60 33.42 1.74 %
GTT COMMUNICATIONS INC GTT 35.00 35.15 0.75 34.40 1.74 %
BRIDGEPOINT EDUCATION INC BPI 13.00 13.03 0.25 12.78 1.72 %
ETSY INC ETSY 45.00 45.19 0.95 44.24 1.72 %
OMEROS CORPORATION OMER 19.00 19.18 0.50 18.68 1.71 %
YEXT INC YEXT 22.50 22.57 0.45 22.12 1.72 %
PAGSEGURO DIGITAL LTD PAGS 27.50 27.99 0.95 27.04 1.70 %
DIREX DLY SMALL CAP BULL 3X TNA 86.50 86.55 1.50 85.05 1.70 %
DIAMOND OFFSHORE DRILLING DO 17.50 17.58 0.37 17.21 1.69 %
DIREX DLY TECH BULL 3X SHARES TECL 152.00 152.57 3.10 149.47 1.69 %
WHEATON PRECIOUS METALS CORP WPM 20.00 20.04 0.37 19.67 1.68 %
NOBLE CORPORATION (NEW) UK NE 5.50 5.60 0.19 5.41 1.66 %
DIREX DLY FINAN BULL 3X FAS 69.00 69.17 1.29 67.88 1.65 %
KEMET CORPORATION KEM 24.00 24.11 0.50 23.61 1.65 %
SMART GLOBAL HOLDINGS, INC SGH 30.00 30.26 0.75 29.51 1.66 %
REGENXBIO INC RGNX 65.00 66.15 2.20 63.95 1.64 %
SQUARE INC SQ 72.00 72.37 1.54 70.83 1.65 %
BLUEBIRD BIO INC BLUE 155.00 156.00 3.50 152.50 1.64 %
ENPHASE ENERGY INC ENPH 5.00 5.37 0.45 4.92 1.63 %
DIREXION ENERGY BULL 3X ERX 35.00 35.24 0.80 34.44 1.63 %
INTRA-CELLULAR THERAPIES INC. ITCI 20.00 20.63 0.95 19.68 1.63 %
LANNETT COMPANY INC LCI 12.50 13.55 1.25 12.30 1.63 %
YANDEX N.V. (A) YNDX 32.00 32.04 0.55 31.49 1.62 %
IONIS PHARMACEUTICAL INC IONS 50.00 50.01 0.80 49.21 1.61 %
IROBOT CORPORATION IRBT 86.00 86.04 1.40 84.64 1.61 %
SAGE THERAPEUTICS, INC SAGE 149.00 149.74 3.10 146.64 1.61 %
Mylan N.V MYL 37.50 37.54 0.63 36.91 1.60 %
SAREPTA THERAPEUTICS INC SRPT 127.00 127.20 2.21 124.99 1.61 %
ARROWHEAD PHARMACEUTICALS INC ARWR 16.00 16.30 0.55 15.75 1.59 %
DENBURY RES INC (HLDG CO) DNR 4.50 4.58 0.15 4.43 1.58 %
HELIX ENERGY SOLUTIONS GROUP HLX 9.00 9.06 0.20 8.86 1.58 %
KOHLS CORP KSS 76.00 76.42 1.60 74.82 1.58 %
IQIYI, INC. IQ 28.00 28.47 0.90 27.57 1.56 %
UNIVERSAL DISPLAY CORP OLED 117.00 117.60 2.40 115.20 1.56 %
APPIAN CORPORATION APPN 35.00 35.47 1.00 34.47 1.54 %
RH RH 150.00 151.62 3.90 147.72 1.54 %
ZILLOW GROUP INC. (C) Z 47.00 47.34 1.05 46.29 1.53 %
ALNYLAM PHARMACEUTICALS ALNY 90.00 90.95 2.30 88.65 1.52 %
DIREXION DAILY NATURAL GAS REL BULL 3X GASL 20.00 20.65 0.95 19.70 1.52 %
SHOPIFY INC SHOP 142.00 142.87 3.00 139.87 1.52 %
ADVANCED MICRO DEVICES INC AMD 19.50 19.73 0.52 19.21 1.51 %
HERTZ GLOBAL HOLDINGS INC NEW HTZ 19.00 19.27 0.55 18.72 1.50 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 9.50 9.90 0.54 9.36 1.50 %
DIREXION DAILY ENERGY BEAR 3X SHARES ERY 35.00 35.19 0.70 34.49 1.48 %
SNAP INC SNAP 12.50 12.57 0.25 12.32 1.46 %
TWITTER INC TWTR 32.50 32.80 0.77 32.03 1.47 %
TIDEWATER INC NEW TDW 30.00 31.57 2.00 29.57 1.45 %
UNITED STATES STEEL CORP X 30.00 30.20 0.63 29.57 1.45 %
NEW ORIENTAL EDU & TECH ADS EDU 85.00 85.25 1.45 83.80 1.43 %
FIBROGEN INC FGEN 60.00 60.15 1.00 59.15 1.44 %
PTC THERAPEUTICS INC. PTCT 43.00 43.14 0.75 42.39 1.44 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 13.50 13.63 0.32 13.31 1.43 %
VIPER ENERGY PARTNERS LP VNOM 37.00 37.03 0.55 36.48 1.43 %
WHITING PETROLEUM CORP WLL 46.00 46.45 1.10 45.35 1.43 %
LOWES COMPANIES INC LOW 97.00 97.09 1.44 95.65 1.41 %
RESOLUTE ENERGY CORP REN 30.00 30.43 0.85 29.58 1.42 %
ALIBABA GROUP HOLDING LTD ADS BABA 177.50 177.68 2.64 175.04 1.41 %
GROUP 1 AUTOMOTIVE INC GPI 75.00 75.01 1.05 73.96 1.41 %
HOLLYFRONTIER CORP HFC 68.50 68.55 1.00 67.55 1.41 %
BAIDU INC BIDU 217.50 217.57 3.05 214.52 1.39 %
FOOT LOCKER INC FL 48.00 48.09 0.75 47.34 1.39 %
NAVISTAR INTL CORP NAV 40.50 40.54 0.60 39.94 1.40 %
ON SEMICONDUCTOR CORP ON 21.00 21.01 0.30 20.71 1.40 %
PROGENICS PHARMACEUTICAL INC PGNX 8.00 8.14 0.25 7.89 1.39 %
PROSHARES ULTRA SEMICONDUCTORS USD 44.33 44.52 0.80 43.72 1.40 %
DIREXION DAILY RUSSIA BEAR 3X SHARES RUSS 22.00 22.95 1.25 21.70 1.38 %
UNDER ARMOUR INC CL A UAA 20.50 20.80 0.58 20.22 1.38 %
APPTIO INC APTI 35.00 35.03 0.50 34.53 1.36 %
DYNAVAX TECHNOLOGIES CORP DVAX 13.00 13.22 0.40 12.82 1.36 %
PROSHARES ULTRAPRO DOW30 UDOW 94.00 94.53 1.80 92.73 1.37 %
NEWLINK GENETICS CORPORATION NLNK 3.00 3.01 0.05 2.96 1.35 %
OFFICE DEPOT INC ODP 3.00 3.01 0.05 2.96 1.35 %
BOSTON BEER COMPANY INC SAM 280.00 280.25 4.00 276.25 1.36 %
PROSHARES ULTRA FINANCIALS UYG 43.00 43.04 0.62 42.42 1.37 %
GOPRO INC. GPRO 6.00 6.10 0.18 5.92 1.35 %
ZAGG INC (DELAWARE) ZAGG 15.00 15.10 0.30 14.80 1.35 %
ZTO EXPRESS (CAYMAN) INC ADS ZTO 21.00 21.07 0.35 20.72 1.35 %
DR HORTON INC DHI 43.50 43.52 0.59 42.93 1.33 %
DICKS SPORTING GOODS INC DKS 35.00 35.14 0.60 34.54 1.33 %
CHILDREN'S PLACE INC PLCE 129.00 129.60 2.30 127.30 1.34 %
YELP INCORPORATED YELP 46.50 46.94 1.05 45.89 1.33 %
iShares MSCI South Africa ETF EZA 54.00 54.30 1.00 53.30 1.31 %
MALLINCKRODT PUBLIC LIMITED CO MNK 31.50 31.69 0.60 31.09 1.32 %
AXON ENTERPRISE INC AAXN 60.00 60.98 1.75 59.23 1.30 %
DOCUSIGN INC DOCU 55.00 56.14 1.85 54.29 1.31 %
SEAGATE TECHNOLOGY STX 51.00 51.01 0.67 50.34 1.31 %
SEAWORLD ENTERTAINMENT INC SEAS 25.00 25.18 0.50 24.68 1.30 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 128.00 128.10 1.75 126.35 1.31 %
APACHE CORP APA 43.50 43.69 0.74 42.95 1.28 %
DEVON ENERGY CORP DVN 42.00 42.07 0.60 41.47 1.28 %
FIVE BELOW INC FIVE 104.00 104.48 1.80 102.68 1.29 %
GDS HOLDINGS LIMITED GDS 30.00 32.62 3.00 29.62 1.28 %
HUBSPOT INC HUBS 130.00 130.95 2.60 128.35 1.29 %
MICRON TECH INC MU 51.00 51.34 0.99 50.35 1.29 %
SPLUNK INC SPLK 105.00 105.71 2.05 103.66 1.29 %
URBAN OUTFITTERS INC URBN 47.00 47.40 1.00 46.40 1.29 %
ALCOA CORPORATION AA 44.00 44.45 1.00 43.45 1.27 %
AKCEA THERAPEUTICS, INC AKCA 35.00 35.96 1.40 34.56 1.27 %
UNDER ARMOUR INC CLASS C UA 19.00 19.21 0.45 18.76 1.28 %
WEIGHT WATCHERS INTL INC NEW WTW 75.00 75.60 1.55 74.05 1.28 %
ACTIVISION BLIZZARD INC ATVI 70.50 70.52 0.90 69.62 1.26 %
BOX INC BOX 25.00 25.19 0.50 24.69 1.26 %
EXACT SCIENCES CORPORATION EXAS 49.00 49.29 0.90 48.39 1.26 %
HOME DEPOT INC HD 194.00 194.14 2.57 191.57 1.27 %
MARATHON OIL CORP MRO 20.00 20.08 0.33 19.75 1.27 %
NUTRISYSTEM INC NTRI 40.00 40.40 0.90 39.50 1.27 %
PROSHARES TRUST ULTRA QQQ QLD 95.00 95.05 1.24 93.81 1.27 %
TIVO CORPORATION TIVO 12.00 12.05 0.20 11.85 1.27 %
BED BATH & BEYOND INC BBBY 18.00 18.12 0.34 17.78 1.24 %
GAP INC GPS 31.00 31.15 0.53 30.62 1.24 %
QUALYS INC QLYS 85.00 85.50 1.55 83.95 1.25 %
SOLAREDGE TECHNOLOGIES, INC SEDG 45.00 45.85 1.40 44.45 1.24 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 16.50 16.85 0.55 16.30 1.23 %
SHAKE SHACK INC SHAK 56.50 56.81 1.00 55.81 1.24 %
UNITED RENTALS INC URI 148.00 148.18 2.00 146.18 1.25 %
COUPA SOFTWARE INCORPORATED COUP 65.00 65.56 1.35 64.21 1.23 %
PROSH ULTRA MSCI EMG MKT EET 73.00 73.96 1.85 72.11 1.23 %
KB HOME KBH 23.00 23.25 0.53 22.72 1.23 %
AQUA METALS, INC AQMS 2.50 2.52 0.05 2.47 1.21 %
BEACON ROOFING SUPPLY INC BECN 35.00 35.23 0.65 34.58 1.21 %
GMS INC GMS 25.00 25.10 0.40 24.70 1.21 %
AMERICAN EAGLE OUTFITTERS NEW AEO 27.00 27.33 0.65 26.68 1.20 %
BIO TELEMETRY INC BEAT 55.00 55.20 0.85 54.35 1.20 %
BAUSCH HEALTH COMPANIES INC BHC 21.00 21.38 0.63 20.75 1.20 %
CONTINENTAL RESOURCES INC CLR 63.00 63.30 1.05 62.25 1.20 %
CIRRUS LOGIC INC CRUS 42.50 42.64 0.65 41.99 1.21 %
LUMBER LIQUIDATORS HOLDINGS INC LL 17.50 17.69 0.40 17.29 1.21 %
PULTEGROUP INC PHM 27.50 27.65 0.48 27.17 1.21 %
DAVE & BUSTER'S ENTERTAINMENT, INC PLAY 51.00 51.29 0.90 50.39 1.21 %
BANCO SANTANDER S. A. ADS SAN 5.00 5.04 0.10 4.94 1.21 %
PROSHARES ULTRAPRO 3X CRUDE OIL ETF OILU 49.00 49.02 0.60 48.42 1.20 %
RED HAT INC RHT 143.00 143.40 2.10 141.30 1.20 %
WEIBO CORPORATION WB 76.00 76.84 1.75 75.09 1.21 %
CAMPBELL SOUP CO CPB 41.50 41.51 0.50 41.01 1.19 %
SERVICENOW INC NOW 185.00 185.02 2.20 182.82 1.19 %
SPOTIFY TECHNOLOGY S A SPOT 190.00 191.55 3.80 187.75 1.20 %
WINGSTOP INC. WING 60.00 60.29 1.00 59.29 1.20 %
ATLAS AIR WRLDWIDE HLDGS NEW AAWW 60.00 60.20 0.90 59.30 1.18 %
CATERPILLAR INC CAT 135.00 135.02 1.59 133.43 1.18 %
CREDIT ACCEP CORP MICH CACC 430.00 430.45 5.40 425.05 1.16 %
ECOPETROL S.A. ADR EC 20.00 20.42 0.65 19.77 1.16 %
HESS CORPORATION HES 63.00 63.33 1.06 62.27 1.17 %
CHENIERE ENERGY INC LNG 63.50 63.54 0.78 62.76 1.18 %
LAM RESEARCH CORP LRCX 177.50 178.15 2.71 175.44 1.17 %
PERRIGO CO PRGO 69.50 69.64 0.95 68.69 1.18 %
VICOR CORP VICR 60.00 61.10 1.80 59.30 1.18 %
LGI HOMES INC LGIH 55.00 55.87 1.50 54.37 1.16 %
ULTRAGENYX PHARMACEUTICAL INC RARE 75.00 76.49 2.35 74.14 1.16 %
ROCKET PHARMACEUTICALS CORPORATION RCKT 20.00 20.12 0.35 19.77 1.16 %
PROSHARES ULTRAPRO NASDAQ BIOTECHNOLOGY UBIO 39.00 39.15 0.60 38.55 1.17 %
PROSHARES ULTRAPRO S&P 500 UPRO 52.00 52.25 0.85 51.40 1.17 %
INTERNAP COPORATION INAP 14.00 14.49 0.65 13.84 1.16 %
PROSHARES ULTRASHORT BLOOMBERG NAT GAS KOLD 37.00 37.28 0.70 36.58 1.15 %
NETFLIX INC NFLX 340.00 341.31 5.15 336.16 1.14 %
WORKDAY INC WDAY 137.00 137.09 1.65 135.44 1.15 %
ELECTRONIC ARTS INC EA 131.00 131.32 1.79 129.53 1.13 %
NATIONAL VISION HOLDINGS INC. EYE 40.00 43.75 4.20 39.55 1.14 %
NETEASE INC NTES 215.00 215.79 3.20 212.59 1.13 %
MGM RESORTS INTERNATIONAL MGM 29.00 29.03 0.35 28.68 1.12 %
MSG NETWORKS INC MSGN 22.50 22.80 0.55 22.25 1.12 %
MACOM Technology Solutions Holdings, Inc MTSI 22.50 22.95 0.70 22.25 1.12 %
UNIQURE N.V QURE 35.00 35.51 0.90 34.61 1.13 %
SEMTECH CORP SMTC 49.00 49.15 0.70 48.45 1.14 %
AUTODESK INC ADSK 133.00 133.39 1.86 131.53 1.12 %
ArcBest Corporation ARCB 45.00 45.90 1.40 44.50 1.12 %
BEST BUY CO INC BBY 77.00 77.07 0.92 76.15 1.12 %
CLEVELAND-CLIFFS INC CLF 10.00 10.20 0.31 9.89 1.11 %
E*TRADE FINANCIAL CORP ETFC 60.00 60.05 0.71 59.34 1.11 %
TECHNIPFMC PLC FTI 29.00 29.23 0.55 28.68 1.12 %
GROUPON INC GRPN 4.50 4.55 0.10 4.45 1.12 %
DEL TACO RESTAURANTS, INC TACO 12.50 12.51 0.15 12.36 1.13 %
TOLL BROS INC TOL 34.00 34.17 0.55 33.62 1.13 %
UNUM GROUP UNM 35.00 35.01 0.40 34.61 1.13 %
HOLOGIC INC HOLX 39.00 39.02 0.45 38.57 1.11 %
ISHARES MSCI MEXICO ETF EWW 49.50 49.55 0.59 48.96 1.10 %
IDEXX LABORATORIES CORP IDXX 240.00 240.57 3.20 237.37 1.11 %
INSMED INC INSM 21.00 21.87 1.10 20.77 1.11 %
LIBERTY GLOBAL INC (A) LBTYA 27.50 27.55 0.35 27.20 1.10 %
NEUROCRINE BIOSCIENCES INC NBIX 115.00 115.84 2.10 113.74 1.11 %
PROSHARES ULTRA FTSE CHINA 50 XPP 67.00 67.91 1.65 66.26 1.12 %
AMERICAN AIRLINES GROUP INC AAL 36.50 36.79 0.68 36.11 1.08 %
BEIGENE LTD. BGNE 155.00 159.03 5.70 153.33 1.09 %
BLUELINX HOLDINGS INC BXC 35.00 35.87 1.25 34.62 1.10 %
NATURAL GROCERS BY VITAMIN COTTAGE INC NGVC 17.50 17.81 0.50 17.31 1.10 %
REGENERON PHARMACEUTICALS INC REGN 365.00 366.45 5.40 361.05 1.09 %
DIREXION DAILY S&P 500 BULL 3X SHARES SPXL 49.00 49.52 1.05 48.47 1.09 %
SHUTTERSTOCK INC SSTK 52.50 52.78 0.85 51.93 1.10 %
SYNAPTICS INC SYNA 44.00 44.37 0.85 43.52 1.10 %
AMBARELLA INC AMBA 37.50 37.85 0.75 37.10 1.08 %
BANCO MACRO S.A. ADS BMA 45.00 47.72 3.20 44.52 1.08 %
BURLINGTON STORES INC BURL 160.00 160.15 1.85 158.30 1.07 %
FACEBOOK INC (A) FB 180.00 180.05 1.98 178.07 1.08 %
FIRST SOLAR INC FSLR 52.00 52.47 1.03 51.44 1.09 %
SUNRUN INC. RUN 13.00 13.21 0.35 12.86 1.09 %
CONN'S INC CONN 33.00 33.70 1.05 32.65 1.07 %
CONCHO RESOURCES INC CXO 135.00 135.96 2.40 133.56 1.08 %
FLOWSERVE CORP FLS 50.00 50.02 0.55 49.47 1.07 %
GOODYEAR TIRE & RUBBER CO GT 23.50 23.55 0.30 23.25 1.08 %
HOLLYSYS AUTOMATION TECHNOLOGIES, LTD HOLI 22.50 23.66 1.40 22.26 1.08 %
L BRANDS INC LB 31.00 31.17 0.50 30.67 1.08 %
NANOMETRICS INC NANO 45.00 45.17 0.65 44.52 1.08 %
SKECHERS U S A INC SKX 29.00 29.14 0.45 28.69 1.08 %
UNITED STATES OIL FUND USO 14.00 14.01 0.16 13.85 1.08 %
ZOE'S KITCHEN INC ZOES 7.50 8.87 1.45 7.42 1.08 %
ALEXION PHARMACEUTICALS ALXN 118.00 118.37 1.60 116.77 1.05 %
GOLDCORP INC GG 11.50 11.52 0.14 11.38 1.05 %
MATCH GROUP INC MTCH 49.00 49.99 1.50 48.49 1.05 %
MASTEC INC (FL) MTZ 43.00 43.75 1.20 42.55 1.06 %
PAYPAL HOLDINGS INC PYPL 87.00 87.01 0.92 86.09 1.06 %
PROSHARES ULTRA TECHNOLOGY ROM 114.00 114.06 1.25 112.81 1.05 %
WESTERN DIGITAL CORP WDC 64.00 64.22 0.89 63.33 1.06 %
AUTOZONE INC (NEV) AZO 727.50 729.41 9.40 720.01 1.04 %
GRAINGER W W INC GWW 352.50 353.16 4.30 348.86 1.04 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 21.50 21.95 0.67 21.28 1.03 %
TRIPADVISOR INC TRIP 53.50 53.90 0.95 52.95 1.04 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 29.50 29.56 0.36 29.20 1.03 %
IAC/INTERACTIVECORP IAC 190.00 191.17 3.10 188.07 1.03 %
LAS VEGAS SANDS CORP LVS 67.00 67.09 0.77 66.32 1.03 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 21.50 21.68 0.40 21.28 1.03 %
AARON'S INCORPORATED AAN 46.00 46.19 0.65 45.54 1.01 %
CARDINAL HEALTH INC CAH 49.00 49.06 0.55 48.51 1.01 %
COEUR MINING INC (DEL) CDE 6.00 6.04 0.10 5.94 1.01 %
DEPOMED INC DEPO 7.00 7.18 0.25 6.93 1.01 %
EBIX INC EBIX 75.00 75.50 1.25 74.25 1.01 %
FIAT CHRYSLER AUTOMOBILES N.V. FCAU 16.00 16.09 0.25 15.84 1.01 %
GAMESTOP CORP GME 15.00 15.21 0.36 14.85 1.01 %
GRUBHUB INC GRUB 129.00 129.92 2.20 127.72 1.00 %
INTEGER HOLDINGS CORP ITGR 70.00 70.10 0.80 69.30 1.01 %
LIMELIGHT NETWORKS, INC. LLNW 4.00 4.06 0.10 3.96 1.01 %
MCKESSON CORP MCK 126.00 126.03 1.30 124.73 1.02 %
LOXO ONCOLOGY INC LOXO 155.00 158.96 5.50 153.46 1.00 %
MAKEMYTRIP LIMITED MMYT 30.00 33.00 3.30 29.70 1.01 %
NOBLE ENERGY INC NBL 30.00 30.25 0.55 29.70 1.01 %
NUTANIX INC. (A) NTNX 52.50 53.77 1.80 51.97 1.02 %
ODYSSEY MARINE EXPLORATION I OMEX 7.00 7.33 0.40 6.93 1.01 %
PALO ALTO NETWORKS INC PANW 210.00 210.55 2.64 207.91 1.01 %
PENNSYLVANIA REAL ESTATE INV PEI 10.00 10.10 0.20 9.90 1.01 %
PIONEER NATURAL RESOURCES PXD 182.50 183.12 2.45 180.67 1.01 %
RANGE RESOURCES CORP RRC 15.00 15.25 0.40 14.85 1.01 %
SODASTREAM INTERNATIONAL LTD SODA 127.00 127.63 1.90 125.73 1.01 %
TUTOR PERINI CORP TPC 20.00 20.10 0.30 19.80 1.01 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 29.00 29.42 0.71 28.71 1.01 %
VERTEX PHARMACEUTICALS VRTX 175.00 175.05 1.80 173.25 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.