In the Money Covered Calls for 11/02/2018 - 12 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 52.50 52.76 4.80 47.96 9.47 %
TANDEM DIABETES CARE INC. TNDM 36.00 36.12 3.20 32.92 9.36 %
CRONOS GROUP INC CRON 9.50 9.71 1.00 8.71 9.07 %
ADVANCED MICRO DEVICES INC AMD 23.50 23.66 2.10 21.56 9.00 %
IROBOT CORPORATION IRBT 89.00 89.11 6.70 82.41 8.00 %
3-D SYSTEMS CORP DDD 16.50 16.61 1.27 15.34 7.56 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 34.00 34.05 2.33 31.72 7.19 %
WAYFAIR INC W 122.00 122.53 8.70 113.83 7.18 %
TWITTER INC TWTR 28.50 28.83 2.21 26.62 7.06 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 63.50 63.99 4.60 59.39 6.92 %
GOPRO INC. GPRO 6.50 6.65 0.57 6.08 6.91 %
SNAP INC SNAP 6.50 6.81 0.73 6.08 6.91 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 32.50 32.89 2.40 30.49 6.59 %
WEIGHT WATCHERS INTL INC NEW WTW 66.00 66.43 4.50 61.93 6.57 %
GRUBHUB INC GRUB 114.00 114.69 7.70 106.99 6.55 %
UNIVERSAL DISPLAY CORP OLED 111.00 111.35 7.10 104.25 6.47 %
IPATH SERIES B S&P 500 VIX SHORT-TERM FU VXXB 34.00 34.27 2.25 32.02 6.18 %
PROSHARES ULTRAPRO QQQ TQQQ 56.00 56.40 3.60 52.80 6.06 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 60.00 60.18 3.60 56.58 6.04 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 16.00 16.05 0.96 15.09 6.03 %
IQIYI, INC. IQ 23.50 23.57 1.40 22.17 6.00 %
YANDEX N.V. (A) YNDX 27.00 27.42 1.90 25.52 5.80 %
SHOPIFY INC SHOP 127.00 127.07 7.00 120.07 5.77 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 9.00 9.15 0.64 8.51 5.76 %
TILRAY INC. CLASS 2 TLRY 145.00 145.30 8.20 137.10 5.76 %
UNDER ARMOUR INC CL A UAA 18.00 18.20 1.18 17.02 5.76 %
STAMPS.COM INC STMP 192.50 194.32 12.20 182.12 5.70 %
AMARIN CORP PLC AMRN 19.00 19.71 1.73 17.98 5.67 %
CANOPY GROWTH CORPORATION CGC 46.50 46.85 2.85 44.00 5.68 %
FITBIT INC (A) FIT 4.50 4.75 0.49 4.26 5.63 %
J.C. PENNEY CO INC (HLDG CO) JCP 1.50 1.52 0.10 1.42 5.63 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 28.00 28.26 1.75 26.51 5.62 %
LUMBER LIQUIDATORS HOLDINGS INC LL 12.00 12.32 0.95 11.37 5.54 %
LUMENTUM HOLDINGS INC. LITE 62.00 62.08 3.30 58.78 5.48 %
ROKU INC. (A) ROKU 54.00 54.09 2.83 51.26 5.35 %
DIREXION DLY SMALL CAP BEAR 3X TZA 11.00 11.01 0.56 10.45 5.26 %
SHAKE SHACK INC SHAK 54.50 54.62 2.80 51.82 5.17 %
DIREX DLY SMALL CAP BULL 3X TNA 66.00 66.40 3.65 62.75 5.18 %
TESLA INC TSLA 257.50 260.00 15.10 244.90 5.14 %
SUNPOWER CORPORATION SPWR 7.00 7.01 0.35 6.66 5.11 %
UNDER ARMOUR INC CLASS C UA 16.50 16.80 1.10 15.70 5.10 %
SAREPTA THERAPEUTICS INC SRPT 134.00 134.22 6.70 127.52 5.08 %
DIREXION ENERGY BULL 3X ERX 31.00 31.02 1.50 29.52 5.01 %
FIREEYE INC FEYE 16.50 16.97 1.24 15.73 4.90 %
STRATASYS LTD SSYS 20.00 20.07 1.00 19.07 4.88 %
ARISTA NETWORKS INC ANET 227.50 229.76 12.70 217.06 4.81 %
SPOTIFY TECHNOLOGY S A SPOT 148.00 148.93 7.70 141.23 4.79 %
UNITED STATES STEEL CORP X 27.50 27.59 1.35 26.24 4.80 %
ALIGN TECHNOLGY INC ALGN 312.50 312.79 14.50 298.29 4.76 %
FOSSILGROUP INC FOSL 18.50 18.66 1.00 17.66 4.76 %
MATTEL INC MAT 14.00 14.22 0.85 13.37 4.71 %
CIRRUS LOGIC INC CRUS 37.00 37.07 1.70 35.37 4.61 %
SEAGATE TECHNOLOGY STX 43.50 43.81 2.23 41.58 4.62 %
TWILIO INC TWLO 66.00 66.41 3.30 63.11 4.58 %
EXACT SCIENCES CORPORATION EXAS 61.00 61.64 3.30 58.34 4.56 %
SQUARE INC SQ 74.00 74.07 3.30 70.77 4.56 %
AMERICAN AIRLINES GROUP INC AAL 32.00 32.04 1.41 30.63 4.47 %
YY INC YY 59.00 59.13 2.65 56.48 4.46 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 29.00 29.92 2.15 27.77 4.43 %
WYNN RESORTS LTD WYNN 110.00 110.20 4.85 105.35 4.41 %
CHIPOTLE MEXICAN GRILL INC CMG 427.50 428.54 19.00 409.54 4.39 %
CRISPR THERAPEUTICS AG CRSP 36.00 36.04 1.55 34.49 4.38 %
FIRST SOLAR INC FSLR 46.50 46.59 2.04 44.55 4.38 %
HASBRO INC HAS 98.00 98.04 4.10 93.94 4.32 %
WHITING PETROLEUM CORP WLL 40.00 41.07 2.73 38.34 4.33 %
STITCH FIX, INC. SFIX 24.00 24.16 1.15 23.01 4.30 %
AMAZON.COM INC AMZN 1,762.50 1,764.03 73.50 1,690.53 4.26 %
FREEPORT-MCMORAN INC FCX 12.00 12.02 0.51 11.51 4.26 %
ELECTRONIC ARTS INC EA 102.00 102.11 4.25 97.86 4.23 %
EXPEDIA GROUP INC EXPE 118.00 118.32 5.10 113.22 4.22 %
TRADE DESK, INC. (THE) TTD 121.00 121.30 5.20 116.10 4.22 %
RITE AID CORP RAD 1.00 1.01 0.05 0.96 4.17 %
SOUTHWESTERN ENERGY CO SWN 5.50 5.56 0.28 5.28 4.17 %
WEIBO CORPORATION WB 56.50 56.99 2.75 54.24 4.17 %
MOMO INC MOMO 30.00 30.46 1.65 28.81 4.13 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 21.00 21.43 1.26 20.17 4.12 %
EBAY INC EBAY 28.50 28.75 1.37 27.38 4.09 %
PUMA BIOTECHNOLOGY INC PBYI 41.50 42.18 2.30 39.88 4.06 %
PROSHARES ULTRAPRO S&P 500 UPRO 48.50 48.62 2.00 46.62 4.03 %
ENDO INTERNATIONAL PLC ENDP 17.50 17.53 0.70 16.83 3.98 %
SAGE THERAPEUTICS, INC SAGE 122.00 122.32 5.00 117.32 3.99 %
WHIRLPOOL CORP WHR 106.00 106.89 4.95 101.94 3.98 %
ALIBABA GROUP HOLDING LTD ADS BABA 142.00 142.93 6.30 136.63 3.93 %
AKAMAI TECHNOLOGIES INC AKAM 64.00 64.24 2.65 61.59 3.91 %
WESTERN DIGITAL CORP WDC 56.50 56.54 2.16 54.38 3.90 %
FLUOR CORP NEW FLR 46.50 46.66 1.90 44.76 3.89 %
HUYA INC ADS HUYA 22.00 22.08 0.90 21.18 3.87 %
EDWARDS LIFESCIENCES CORP EW 145.00 145.42 5.80 139.62 3.85 %
FACEBOOK INC (A) FB 152.50 154.05 7.20 146.85 3.85 %
TAPESTRY INC TPR 42.00 42.51 2.05 40.46 3.81 %
DIREX DLY FINAN BULL 3X FAS 61.00 61.27 2.48 58.79 3.76 %
CONTINENTAL RESOURCES INC CLR 59.00 59.13 2.25 56.88 3.73 %
GENERAL ELECTRIC CO GE 12.50 12.56 0.51 12.05 3.73 %
NETFLIX INC NFLX 332.50 332.67 12.10 320.57 3.72 %
NEKTAR THERAPEUTICS NKTR 48.00 48.19 1.90 46.29 3.69 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 122.00 122.45 4.80 117.65 3.70 %
XILINX INC XLNX 74.00 74.10 2.72 71.38 3.67 %
BAIDU INC BIDU 190.00 191.92 8.60 183.32 3.64 %
CHEMOURS COMPANY CC 35.00 35.87 2.10 33.77 3.64 %
SERVICENOW INC NOW 175.00 177.15 8.30 168.85 3.64 %
SEAWORLD ENTERTAINMENT INC SEAS 29.00 29.03 1.05 27.98 3.65 %
NVIDIA CORP NVDA 227.50 229.17 9.65 219.52 3.64 %
BIOGEN INC BIIB 320.00 320.41 11.60 308.81 3.62 %
TRANSOCEAN LTD NEW RIG 12.00 12.19 0.61 11.58 3.63 %
JD.COM INC JD 23.00 23.01 0.81 22.20 3.60 %
HARLEY - DAVIDSON INC HOG 39.50 39.57 1.44 38.13 3.59 %
CLEVELAND-CLIFFS INC CLF 11.00 11.05 0.43 10.62 3.58 %
CANADA GOOSE HOLDINGS INC GOOS 49.50 49.84 2.05 47.79 3.58 %
MGM RESORTS INTERNATIONAL MGM 26.50 26.65 1.06 25.59 3.56 %
PULTEGROUP INC PHM 21.50 21.58 0.82 20.76 3.56 %
ILLUMINA INC ILMN 312.50 313.10 11.30 301.80 3.55 %
CYBERARK SOFTWARE LTD CYBR 70.00 70.28 2.65 67.63 3.50 %
RH RH 122.00 122.67 4.80 117.87 3.50 %
TENET HEALTHCARE CORP THC 26.00 26.12 1.00 25.12 3.50 %
HERBALIFE NUTRITION LTD HLF 54.00 54.47 2.29 52.18 3.49 %
AMBARELLA INC AMBA 32.50 32.81 1.40 31.41 3.47 %
HIMAX TECHNOLOGIES INC HIMX 6.00 6.05 0.25 5.80 3.45 %
APACHE CORP APA 42.00 42.10 1.49 40.61 3.42 %
CATERPILLAR INC CAT 131.00 131.32 4.65 126.67 3.42 %
CTRIP.COM INTERNATIONAL LTD CTRP 32.50 32.63 1.20 31.43 3.40 %
RANGE RESOURCES CORP RRC 17.00 17.39 0.95 16.44 3.41 %
SONY CORP ADR SNE 55.50 55.67 2.00 53.67 3.41 %
SPLUNK INC SPLK 94.00 94.80 3.90 90.90 3.41 %
GULFPORT ENERGY CORP GPOR 11.00 11.09 0.45 10.64 3.38 %
NOKIA CORP ADS NOK 5.50 5.62 0.30 5.32 3.38 %
NETEASE INC NTES 210.00 210.17 7.00 203.17 3.36 %
OVERSTOCK.COM OSTK 23.00 23.20 0.95 22.25 3.37 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 15.00 15.49 0.98 14.51 3.38 %
F5 NETWORKS INC FFIV 165.00 165.73 6.10 159.63 3.36 %
ARCELORMITTAL ADR MT 27.00 27.27 1.14 26.13 3.33 %
HESS CORPORATION HES 63.50 63.56 2.10 61.46 3.32 %
ALPHABET INC (A) GOOGL 1,105.00 1,105.18 35.30 1,069.88 3.28 %
TRACTOR SUPPLY CO TSCO 86.50 86.86 3.10 83.76 3.27 %
DILLARDS INC DDS 68.00 68.26 2.40 65.86 3.25 %
GOODYEAR TIRE & RUBBER CO GT 20.00 20.27 0.90 19.37 3.25 %
STANLEY BLACK & DECKER INC SWK 118.00 118.10 3.80 114.30 3.24 %
TESARO INC TSRO 41.50 41.75 1.55 40.20 3.23 %
CHESAPEAKE ENERGY CORP CHK 4.50 4.69 0.33 4.36 3.21 %
ALPHABET INC. (C) GOOG 1,095.00 1,096.46 35.40 1,061.06 3.20 %
HOLLYFRONTIER CORP HFC 62.50 63.17 2.60 60.57 3.19 %
ACTIVISION BLIZZARD INC ATVI 69.50 69.75 2.38 67.37 3.16 %
NXP SEMICONDUCTOR N.V NXPI 77.50 77.70 2.58 75.12 3.17 %
TRINITY INDUSTRIES INC TRN 35.00 35.08 1.15 33.93 3.15 %
BAUSCH HEALTH COMPANIES INC BHC 24.00 24.26 0.99 23.27 3.14 %
VERTEX PHARMACEUTICALS VRTX 175.00 175.69 6.00 169.69 3.13 %
APPLIED OPTOELECTRONICS INC. AAOI 21.50 21.91 1.06 20.85 3.12 %
ISHARES MSCI BRAZIL ETF EWZ 38.50 38.95 1.61 37.34 3.11 %
IONIS PHARMACEUTICAL INC IONS 45.00 45.19 1.55 43.64 3.12 %
TRIPADVISOR INC TRIP 46.50 46.60 1.50 45.10 3.10 %
NOBLE CORPORATION (NEW) UK NE 6.00 6.31 0.49 5.82 3.09 %
CELGENE CORP CELG 82.00 82.41 2.85 79.56 3.07 %
GARMIN LIMITED GRMN 61.50 61.97 2.30 59.67 3.07 %
CORNING INC GLW 30.50 30.78 1.18 29.60 3.04 %
MICRON TECH INC MU 40.00 40.45 1.63 38.82 3.04 %
INTERCEPT PHARMACEUTICALS INC ICPT 95.00 95.72 3.50 92.22 3.01 %
MARATHON OIL CORP MRO 20.50 20.67 0.77 19.90 3.02 %
SIGNET JEWELERS LIMITED ADS SIG 53.50 53.58 1.65 51.93 3.02 %
DROPBOX INC DBX 23.00 23.38 1.05 22.33 3.00 %
TECK RESOURCES LIMITED TECK 23.00 23.35 1.02 22.33 3.00 %
CHARTER COMMUNICATIONS INC CL A CHTR 320.00 321.34 10.60 310.74 2.98 %
TABLEAU SOFTWARE INC DATA 99.00 99.64 3.50 96.14 2.97 %
INTEL CORP INTC 43.50 44.00 1.76 42.24 2.98 %
MARATHON PETROLEUM CORP MPC 73.50 73.92 2.55 71.37 2.98 %
ALCOA CORPORATION AA 38.50 38.60 1.20 37.40 2.94 %
BARRICK GOLD CORP ABX 13.00 13.18 0.55 12.63 2.93 %
HALLIBURTON CO HLDG CO HAL 37.50 37.54 1.11 36.43 2.94 %
LAS VEGAS SANDS CORP LVS 55.50 55.66 1.74 53.92 2.93 %
AUTODESK INC ADSK 133.00 133.18 3.95 129.23 2.92 %
ROYAL CARIBBEAN CRUISES LTD RCL 115.00 115.18 3.45 111.73 2.93 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 14.50 14.74 0.65 14.09 2.91 %
WORKDAY INC WDAY 127.00 127.70 4.30 123.40 2.92 %
ALEXION PHARMACEUTICALS ALXN 125.00 125.89 4.40 121.49 2.89 %
SOUTHWEST AIRLINES CO LUV 58.00 58.13 1.75 56.38 2.87 %
NATIONAL OILWELL VARCO INC NOV 40.00 40.40 1.52 38.88 2.88 %
URBAN OUTFITTERS INC URBN 36.00 36.14 1.15 34.99 2.89 %
CF INDUSTRIES HOLDINGS CF 50.50 50.64 1.55 49.09 2.87 %
VIPSHOP HOLDINGS LTD ADS VIPS 5.00 5.06 0.20 4.86 2.88 %
OLIN CORP OLN 22.00 22.39 1.00 21.39 2.85 %
GAMESTOP CORP GME 14.50 14.73 0.63 14.10 2.84 %
GENERAL MOTORS COMPANY GM 31.00 31.20 1.05 30.15 2.82 %
ANADARKO PETROLEUM CORP APC 65.50 66.00 2.28 63.72 2.79 %
GILEAD SCIENCE INC GILD 73.00 73.27 2.26 71.01 2.80 %
KROGER CO KR 27.50 27.56 0.81 26.75 2.80 %
MCKESSON CORP MCK 132.00 132.39 4.00 128.39 2.81 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 51.00 51.04 1.43 49.61 2.80 %
TATA MOTORS LTD ADS TTM 11.50 11.89 0.70 11.19 2.77 %
VALE S.A. ADS VALE 15.00 15.26 0.66 14.60 2.74 %
MICHAEL KORS HOLDINGS LTD KORS 58.00 58.06 1.60 56.46 2.73 %
Mylan N.V MYL 32.00 32.21 1.06 31.15 2.73 %
APPLE INC AAPL 217.50 219.31 7.55 211.76 2.71 %
ZILLOW GROUP INC. (C) Z 39.00 39.22 1.25 37.97 2.71 %
CUMMINS INC CMI 139.00 139.96 4.60 135.36 2.69 %
HCA HEALTHCARE INC HCA 133.00 133.71 4.20 129.51 2.69 %
LAM RESEARCH CORP LRCX 145.00 145.20 4.00 141.20 2.69 %
SYMANTEC CORP SYMC 19.50 19.67 0.68 18.99 2.69 %
TOLL BROS INC TOL 30.00 30.02 0.80 29.22 2.67 %
TEXAS INSTRUMENTS INC TXN 98.00 98.26 2.81 95.45 2.67 %
KOHLS CORP KSS 71.00 71.26 2.10 69.16 2.66 %
ADOBE INC. ADBE 245.00 245.03 6.35 238.68 2.65 %
BOEING COMPANY BA 355.00 356.26 10.45 345.81 2.66 %
MASTERCARD INCORPORATED MA 202.50 203.06 5.80 197.26 2.66 %
PALO ALTO NETWORKS INC PANW 192.50 193.51 6.00 187.51 2.66 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 32.00 32.37 1.20 31.17 2.66 %
FINISAR CORPORATION FNSR 17.50 17.80 0.75 17.05 2.64 %
ILLINOIS TOOL WKS INC ITW 127.00 127.03 3.30 123.73 2.64 %
L BRANDS INC LB 29.50 29.64 0.90 28.74 2.64 %
BED BATH & BEYOND INC BBBY 13.00 13.15 0.48 12.67 2.60 %
FIVE BELOW INC FIVE 114.00 114.80 3.70 111.10 2.61 %
COGNIZANT TECHNOLOGY SOLUTIONS CORP CTSH 73.50 73.69 2.05 71.64 2.60 %
JUNIPER NETWORKS JNPR 28.00 28.41 1.12 27.29 2.60 %
MACY'S INC. M 32.00 32.34 1.15 31.19 2.60 %
MICROSOFT CORP MSFT 108.00 108.66 3.40 105.26 2.60 %
ABBVIE INC ABBV 87.50 87.97 2.67 85.30 2.58 %
PAPA JOHN'S INTL INC PZZA 52.00 52.44 1.75 50.69 2.58 %
SYNAPTICS INC SYNA 36.50 36.88 1.30 35.58 2.59 %
MBIA INCORPORATED MBI 10.00 10.04 0.29 9.75 2.56 %
PROSHARES TRUST ULTRA S&P 500 SSO 114.00 114.61 3.45 111.16 2.55 %
YELP INCORPORATED YELP 42.00 42.49 1.54 40.95 2.56 %
SALESFORCE.COM INC CRM 140.00 140.49 3.95 136.54 2.53 %
INTERNATIONAL PAPER CO IP 42.00 42.24 1.28 40.96 2.54 %
MALLINCKRODT PUBLIC LIMITED CO MNK 27.00 27.48 1.15 26.33 2.54 %
ALTABA INC AABA 60.00 60.39 1.85 58.54 2.49 %
APPLIED MATERIALS INC AMAT 34.00 34.29 1.12 33.17 2.50 %
NEWMONT MINING CORP HLDG CO NEM 32.00 32.19 0.97 31.22 2.50 %
MOLSON COORS BREWING CO TAP 59.50 59.90 1.85 58.05 2.50 %
21VIANET GROUP INC VNET 9.00 9.28 0.50 8.78 2.51 %
AKORN INC AKRX 7.00 7.03 0.20 6.83 2.49 %
UNITED STATES NAT GAS FUND UNG 26.50 26.81 0.95 25.86 2.47 %
UNITED PARCEL SERVICE INC UPS 116.00 116.49 3.30 113.19 2.48 %
DOWDUPONT INC DWDP 57.00 57.49 1.86 55.63 2.46 %
GLOBAL X MSCI GREECE ETF GREK 7.50 7.52 0.20 7.32 2.46 %
NAVISTAR INTL CORP NAV 34.50 34.97 1.30 33.67 2.47 %
SKYWORKS SOLUTIONS INC SWKS 85.00 85.16 2.20 82.96 2.46 %
COTY INC COTY 10.50 10.53 0.28 10.25 2.44 %
KIMBERLY CLARK CORP KMB 110.00 110.23 2.85 107.38 2.44 %
NORTHROP GRUMMAN CORP NOC 307.50 307.67 7.50 300.17 2.44 %
VISA INC. V 140.00 140.08 3.40 136.68 2.43 %
GAP INC GPS 25.00 25.28 0.87 24.41 2.42 %
RED HAT INC RHT 120.00 120.12 2.95 117.17 2.42 %
FLEX LTD FLEX 11.50 11.87 0.64 11.23 2.40 %
YPF SOCIODAD ANONIMA ADR YPF 14.00 14.32 0.65 13.67 2.41 %
ANHEUSER-BUSCH INBEV SA ADS BUD 83.50 83.86 2.31 81.55 2.39 %
MARVELL TECHNOLOGY GRP LTD MRVL 17.50 17.76 0.67 17.09 2.40 %
PAYPAL HOLDINGS INC PYPL 84.50 84.78 2.25 82.53 2.39 %
SIRIUS XM HOLDINGS INC SIRI 6.00 6.01 0.15 5.86 2.39 %
T ROWE PRICE GROUP INC TROW 100.00 100.06 2.40 97.66 2.40 %
UNITED RENTALS INC URI 115.00 117.12 4.80 112.32 2.39 %
BRISTOL-MYERS SQUIBB CO BMY 54.00 54.30 1.55 52.75 2.37 %
CREE INC CREE 35.00 35.68 1.49 34.19 2.37 %
STARBUCKS CORP SBUX 58.50 58.66 1.51 57.15 2.36 %
SKECHERS U S A INC SKX 29.50 29.72 0.90 28.82 2.36 %
BROADCOM INC AVGO 227.50 228.28 6.00 222.28 2.35 %
CBS CORPORATION CBS 57.00 57.20 1.50 55.70 2.33 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 95.00 95.08 2.25 92.83 2.34 %
TIFFANY & CO NEW TIF 107.00 107.01 2.45 104.56 2.33 %
AMC ENTERTAINMENT HOLDINGS INC AMC 19.45 19.81 0.80 19.01 2.31 %
COLGATE PALMOLIVE CO CL 64.50 64.52 1.48 63.04 2.32 %
LULULEMON ATHLETICA INC LULU 136.00 136.77 3.85 132.92 2.32 %
CHILDREN'S PLACE INC PLCE 133.00 133.89 3.90 129.99 2.32 %
SHERWIN WILLIAMS CO SHW 402.50 403.38 10.00 393.38 2.32 %
AUTOMATIC DATA PROCESSING ADP 143.00 143.41 3.60 139.81 2.28 %
HARTFORD FINL SVCS GRP INC HIG 46.50 46.64 1.18 45.46 2.29 %
FERRARI N.V. RACE 116.00 116.51 3.10 113.41 2.28 %
SUNCOR ENERGY INC NEW SU 35.50 35.72 1.01 34.71 2.28 %
KKR & CO INC KKR 24.00 24.17 0.70 23.47 2.26 %
PHILLIPS 66 PSX 102.00 102.77 3.00 99.77 2.24 %
Ulta Beauty, Inc. ULTA 270.00 270.78 6.70 264.08 2.24 %
AMERICAN INTL GROUP NEW AIG 47.00 47.20 1.22 45.98 2.22 %
CAPITAL ONE FINL CORP COF 91.50 91.63 2.12 89.51 2.22 %
SPDR SER TR S&P BIOTECH XBI 85.00 85.42 2.27 83.15 2.22 %
INFINERA CORPORATION INFN 6.00 6.17 0.30 5.87 2.21 %
American Outdoor Brands Corporation AOBC 13.50 13.91 0.70 13.21 2.20 %
EATON CORP PLC (IRELAND) ETN 77.00 77.29 1.95 75.34 2.20 %
INTUITIVE SURGICAL INC ISRG 502.50 504.26 12.60 491.66 2.20 %
LOCKHEED MARTIN CORP LMT 327.50 328.14 7.70 320.44 2.20 %
WEYERHAEUSER CO WY 28.50 28.54 0.65 27.89 2.19 %
YUM BRANDS INC YUM 89.00 89.40 2.31 87.09 2.19 %
CONOCOPHILLIPS COP 72.00 72.49 2.02 70.47 2.17 %
BEST BUY CO INC BBY 70.50 70.79 1.78 69.01 2.16 %
EOG RESOURCES INC EOG 117.00 117.67 3.15 114.52 2.17 %
GENERAL DYNAMICS CORP GD 190.00 190.26 4.30 185.96 2.17 %
VANECK VECTORS OIL SERVICES ETF OIH 23.00 23.25 0.74 22.51 2.18 %
BOSTON SCIENTIFIC CORP BSX 36.50 36.54 0.81 35.73 2.16 %
NETAPP INC NTAP 77.00 77.57 2.20 75.37 2.16 %
ANALOG DEVICES INC ADI 82.00 82.33 2.05 80.28 2.14 %
CIENA CORPORATION CIEN 30.50 30.74 0.88 29.86 2.14 %
VANECK VECTORS GOLD MINERS ETF GDX 20.00 20.01 0.43 19.58 2.15 %
DAVE & BUSTER'S ENTERTAINMENT, INC PLAY 57.00 57.40 1.60 55.80 2.15 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 33.00 33.16 0.85 32.31 2.14 %
VALERO ENERGY CORP VLO 90.00 92.76 4.65 88.11 2.15 %
BLACKROCK INC BLK 400.00 401.65 10.00 391.65 2.13 %
3M COMPANY MMM 197.50 199.85 6.45 193.40 2.12 %
QUALCOMM INC QCOM 65.00 65.36 1.71 63.65 2.12 %
UNITED CONTINENTAL HOLDINGS INC UAL 87.00 87.43 2.24 85.19 2.12 %
UNITED TECHNOLOGIES CORP UTX 128.00 128.68 3.35 125.33 2.13 %
DISCOVER FINANCIAL SERVICES DFS 76.00 76.03 1.60 74.43 2.11 %
DOLLAR TREE INC DLTR 84.50 84.51 1.75 82.76 2.10 %
DEVON ENERGY CORP DVN 34.00 34.94 1.64 33.30 2.10 %
RALPH LAUREN CORP RL 123.00 123.48 3.00 120.48 2.09 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 23.00 23.38 0.85 22.53 2.09 %
BURLINGTON STORES INC BURL 155.00 155.35 3.50 151.85 2.07 %
DEERE & CO DE 145.00 145.91 3.85 142.06 2.07 %
REGENERON PHARMACEUTICALS INC REGN 387.50 389.83 10.20 379.63 2.07 %
VMWARE INC VMW 140.00 140.46 3.30 137.16 2.07 %
AMERISOURCEBERGEN CORP ABC 92.50 92.80 2.15 90.65 2.04 %
CAESARS ENTERTAINMENT CORPORATION CZR 10.00 10.20 0.40 9.80 2.04 %
DISH NETWORK CORPORATION DISH 34.50 34.91 1.10 33.81 2.04 %
E*TRADE FINANCIAL CORP ETFC 49.00 49.08 1.06 48.02 2.04 %
GRAINGER W W INC GWW 275.00 276.28 6.80 269.48 2.05 %
PIONEER NATURAL RESOURCES PXD 165.00 166.78 5.10 161.68 2.05 %
ZOETIS INC ZTS 91.00 91.47 2.30 89.17 2.05 %
CLOROX COMPANY CLX 152.50 152.57 3.10 149.47 2.03 %
EQUIFAX INC EFX 123.00 123.56 3.00 120.56 2.02 %
CHENIERE ENERGY INC LNG 64.00 64.32 1.59 62.73 2.02 %
UNION PACIFIC CORP UNP 148.00 148.70 3.65 145.05 2.03 %
NIKE INC NKE 74.00 74.21 1.67 72.54 2.01 %
INVESCO QQQ TRUST, SERIES 1 QQQ 173.00 173.02 3.44 169.58 2.02 %
CHARLES SCHWAB CORP SCHW 46.50 46.83 1.25 45.58 2.02 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 111.00 111.22 2.40 108.82 2.00 %
AMERICAN EAGLE OUTFITTERS NEW AEO 20.50 21.00 0.90 20.10 1.99 %
BOOKING HOLDINGS INC BKNG 1,805.00 1,805.74 36.00 1,769.74 1.99 %
HERSHEY COMPANY (THE) HSY 106.00 106.58 2.64 103.94 1.98 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 93.00 93.59 2.40 91.19 1.98 %
S&P GLOBAL INC SPGI 187.50 188.34 4.50 183.84 1.99 %
ALLERGAN PLC AGN 187.50 189.53 5.65 183.88 1.97 %
TD AMERITRADE HLDG CORP AMTD 50.00 50.48 1.45 49.03 1.98 %
RAYTHEON COMPANY NEW RTN 190.00 191.01 4.70 186.31 1.98 %
T-MOBILE US INC TMUS 69.50 69.75 1.60 68.15 1.98 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 39.50 40.00 1.27 38.73 1.99 %
AMGEN INC AMGN 200.00 201.80 5.65 196.15 1.96 %
MARRIOTT INTERNATIONAL INC MAR 112.00 112.04 2.20 109.84 1.97 %
Cboe Global Markets, Inc. CBOE 104.00 104.91 2.90 102.01 1.95 %
CAMECO CORPORATION CCJ 11.00 11.49 0.70 10.79 1.95 %
NASDAQ 100 INDEX NEW CALC NDX 7,100.00 7,107.23 142.60 6,964.63 1.94 %
COMCAST CORP NEW CL A CMCSA 35.50 35.98 1.15 34.83 1.92 %
CHEVRON CORP CVX 118.00 118.14 2.37 115.77 1.93 %
NORFOLK SOUTHERN CORP NSC 162.50 163.92 4.50 159.42 1.93 %
PROSHARES ULTRASHORT S&P 500 SDS 36.00 36.50 1.18 35.32 1.93 %
OCCIDENTAL PETE CORP OXY 72.00 72.18 1.53 70.65 1.91 %
NUCOR CORP NUE 58.00 58.39 1.47 56.92 1.90 %
PTC THERAPEUTICS INC. PTCT 37.50 38.00 1.20 36.80 1.90 %
CIGNA CORP CI 207.50 210.00 6.35 203.65 1.89 %
PG & E CORP PCG 48.50 48.85 1.25 47.60 1.89 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 29.50 29.63 0.67 28.96 1.86 %
CARDINAL HEALTH INC CAH 53.00 53.19 1.15 52.04 1.84 %
DELTA AIR LINES INC. (NEW) DAL 53.00 53.39 1.35 52.04 1.84 %
KANSAS CITY SOUTHERN KSU 106.00 106.12 2.05 104.07 1.85 %
DEUTSCHE BK A G DB 10.50 10.92 0.61 10.31 1.84 %
DR HORTON INC DHI 35.00 35.92 1.55 34.37 1.83 %
GOLDCORP INC GG 10.50 10.88 0.57 10.31 1.84 %
NABORS INDUSTRIES LIMITED NEW NBR 5.50 5.97 0.57 5.40 1.85 %
ALTRIA GROUP INC MO 61.50 61.95 1.56 60.39 1.84 %
SCHLUMBERGER LTD SLB 58.00 58.47 1.52 56.95 1.84 %
INTL BUSINESS MACHINES IBM 129.00 129.10 2.41 126.69 1.82 %
TARGET CORPORATION TGT 82.00 82.02 1.48 80.54 1.81 %
AUTOZONE INC (NEV) AZO 725.00 725.80 13.50 712.30 1.78 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 41.50 41.80 1.03 40.77 1.79 %
DICKS SPORTING GOODS INC DKS 33.00 33.78 1.35 32.43 1.76 %
ISHARES MSCI ITALY ETF EWI 25.50 25.51 0.45 25.06 1.76 %
NRG ENERGY INC NRG 36.50 36.82 0.95 35.87 1.76 %
PNC FINANCIAL SVCS GROUP INC PNC 125.00 125.16 2.32 122.84 1.76 %
VIACOM INC VIAB 33.00 33.23 0.80 32.43 1.76 %
FORTIVE CORPORATION FTV 79.50 79.79 1.65 78.14 1.74 %
MONSTER BEVERAGE CORPORATION MNST 52.00 52.11 1.00 51.11 1.74 %
OPKO HEALTH INC OPK 3.50 3.59 0.15 3.44 1.74 %
SPDR FD TECHNOLOGY XLK 70.00 70.01 1.20 68.81 1.73 %
CSX CORP CSX 67.50 67.94 1.57 66.37 1.70 %
ANTHEM INC ANTM 277.50 279.15 6.25 272.90 1.69 %
BLACKBERRY LIMITED BB 9.00 9.32 0.47 8.85 1.69 %
GROUPON INC GRPN 3.00 3.22 0.27 2.95 1.69 %
Russell 2000 Index RUT 1,540.00 1,542.04 27.70 1,514.34 1.69 %
iShares MSCI Emerging Markets ETF EEM 39.50 39.67 0.82 38.85 1.67 %
NUTRIEN LTD NTR 55.50 55.84 1.25 54.59 1.67 %
CARNIVAL CORP NEW CCL 57.00 57.23 1.15 56.08 1.64 %
ECOLAB INC ECL 148.00 148.55 2.95 145.60 1.65 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.50 10.91 0.58 10.33 1.65 %
iShares Russell 2000 ETF IWM 153.00 153.36 2.83 150.53 1.64 %
CARMAX INC KMX 68.00 68.65 1.75 66.90 1.64 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 38.00 38.09 0.70 37.39 1.63 %
SPDR SER TR S&P HOMEBUILDERS XHB 33.50 33.63 0.67 32.96 1.64 %
YAMANA GOLD INC AUY 2.50 2.66 0.20 2.46 1.63 %
ISHARES MSCI MEXICO ETF EWW 47.50 47.63 0.89 46.74 1.63 %
HEWLETT PACKARD ENTERPRISE CO HPE 15.00 15.44 0.68 14.76 1.63 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 30.00 30.52 1.00 29.52 1.63 %
ORACLE CORPORATION ORCL 47.50 47.59 0.85 46.74 1.63 %
EXXON MOBIL CORP XOM 81.50 81.97 1.78 80.19 1.63 %
ABBOTT LABS ABT 67.50 67.59 1.16 66.43 1.61 %
FEDEX CORP FDX 217.50 219.80 5.75 214.05 1.61 %
METLIFE INC MET 43.50 43.84 1.03 42.81 1.61 %
PPG INDS INC PPG 101.00 101.39 2.00 99.39 1.62 %
PLAINS ALL AMERN PIPELINE LP PAA 24.00 24.17 0.55 23.62 1.61 %
SPDR FD MATERIALS SELECT SECT XLB 53.00 53.10 0.94 52.16 1.61 %
AMERICAN TOWER REIT AMT 150.00 150.15 2.50 147.65 1.59 %
DOVER CORP DOV 82.00 82.41 1.70 80.71 1.60 %
CITIGROUP INC C 68.50 68.86 1.43 67.43 1.59 %
EMERSON ELECTRIC CO EMR 72.00 72.27 1.40 70.87 1.59 %
DOLLAR GENERAL CORP NEW DG 109.00 109.55 2.25 107.30 1.58 %
iShares China Large-Cap ETF FXI 39.00 39.48 1.09 38.39 1.59 %
ONEOK INC NEW OKE 67.50 67.79 1.35 66.44 1.60 %
CONSTELLATION BRANDS INC STZ 222.50 222.93 3.90 219.03 1.58 %
SPDR FD ENERGY XLE 71.50 71.53 1.15 70.38 1.59 %
BP PLC ADS BP 43.50 44.00 1.17 42.83 1.56 %
AT&T INC T 32.50 32.87 0.87 32.00 1.56 %
WALGREEN BOOTS ALLIANCE INC WBA 77.00 77.35 1.54 75.81 1.57 %
CISCO SYSTEMS INC CSCO 45.00 45.34 1.03 44.31 1.56 %
HP INC HPQ 23.50 23.84 0.70 23.14 1.56 %
CAMPBELL SOUP CO CPB 37.50 37.93 1.00 36.93 1.54 %
MERCK & CO INC MRK 72.00 72.35 1.45 70.90 1.55 %
AFLAC INCORPORATED AFL 44.00 44.47 1.13 43.34 1.52 %
ABERCROMBIE & FITCH CO ANF 16.00 16.96 1.20 15.76 1.52 %
WILLIAMS COS INC WMB 26.50 26.74 0.64 26.10 1.53 %
GOLDMAN SACHS GROUP INC GS 225.00 226.96 5.30 221.66 1.51 %
KEYCORP KEY 17.50 17.84 0.60 17.24 1.51 %
MCDONALDS CORP MCD 165.00 167.49 4.95 162.54 1.51 %
INDUSTRIAL SELECT SECTOR SPDR XLI 73.00 73.18 1.27 71.91 1.52 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 22.50 22.86 0.69 22.17 1.49 %
SPDR SER TR S&P METALS & MINING XME 32.00 32.35 0.82 31.53 1.49 %
MORGAN STANLEY MS 46.00 46.42 1.09 45.33 1.48 %
CENTURYLINK INC CTL 21.50 21.99 0.80 21.19 1.46 %
CVS HEALTH CORP CVS 74.00 74.18 1.24 72.94 1.45 %
MSCI EMERGING MARKET PRICE RETURN INDEX MXEF 970.00 971.47 15.40 956.07 1.46 %
ACCENTURE PLC (IRELAND) ACN 157.50 158.28 3.00 155.28 1.43 %
APOLLO GLOBAL MANAGEMENT LLC APO 29.00 29.49 0.90 28.59 1.43 %
ISHARES MSCI SOUTH KOREA ETF EWY 61.00 61.46 1.32 60.14 1.43 %
WHEATON PRECIOUS METALS CORP WPM 17.00 17.41 0.65 16.76 1.43 %
BANK OF AMERICA CORP NEW BAC 28.00 28.32 0.71 27.61 1.41 %
GENUINE PARTS CO GPC 101.00 101.34 1.75 99.59 1.42 %
HSBC HOLDINGS P L C ADS HSBC 40.00 40.46 1.02 39.44 1.42 %
JPMORGAN CHASE & CO JPM 107.00 107.91 2.40 105.51 1.41 %
PHILIP MORRIS INTL INC PM 88.50 88.83 1.57 87.26 1.42 %
LOWES COMPANIES INC LOW 99.00 99.59 1.95 97.64 1.39 %
PROSH ULT SH LEH 20 PLUS TYS TBT 40.50 40.55 0.61 39.94 1.40 %
SPDR DJIA ETF TRUST DIA 254.00 254.32 3.80 250.52 1.39 %
PRAXAIR INC PX 157.50 159.85 4.50 155.35 1.38 %
CAL MAINE FOODS INC CALM 47.50 47.86 1.00 46.86 1.37 %
PFIZER INC PFE 44.00 44.50 1.09 43.41 1.36 %
SPDR S&P 500 ETF TRUST SPY 276.00 276.25 3.96 272.29 1.36 %
WELLS FARGO & CO NEW WFC 52.50 52.89 1.10 51.79 1.37 %
WALMART INC WMT 97.00 97.15 1.45 95.70 1.36 %
SPDR S&P RETAIL XRT 46.00 46.23 0.85 45.38 1.37 %
JOHNSON AND JOHNSON JNJ 139.00 139.05 1.90 137.15 1.35 %
COCA COLA CO KO 46.00 46.33 0.94 45.39 1.34 %
MEDTRONIC PLC MDT 93.50 93.94 1.68 92.26 1.34 %
VANECK VECTORS RUSSIA ETF RSX 20.50 20.88 0.65 20.23 1.33 %
S&P 500 INDEX SPX 2,765.00 2,767.78 39.10 2,728.68 1.33 %
UNITEDHEALTH GROUP INC (DEL) UNH 265.00 265.30 3.75 261.55 1.32 %
UNITED STATES OIL FUND USO 14.50 14.72 0.41 14.31 1.33 %
VODAFONE GROUP PLC VOD 20.00 20.20 0.46 19.74 1.32 %
S&P 100 INDEX OEX 1,235.00 1,236.09 16.90 1,219.19 1.30 %
SOUTHERN COMPANY SO 45.00 45.07 0.65 44.42 1.31 %
WISDOM TREE INDIA ERNG FD EPI 22.00 22.22 0.50 21.72 1.29 %
HOME DEPOT INC HD 177.50 179.85 4.60 175.25 1.28 %
ISHARES CORE S&P 500 ETF IVV 277.50 278.27 4.30 273.97 1.29 %
SPDR S&P Regional Banking ETF KRE 54.00 54.71 1.39 53.32 1.28 %
PEPSICO INC PEP 110.00 110.29 1.68 108.61 1.28 %
SYNCHRONY FINANCIAL SYF 31.00 31.36 0.75 30.61 1.27 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 91.50 91.51 1.17 90.34 1.28 %
PROCTER & GAMBLE CO PG 87.00 87.30 1.39 85.91 1.27 %
ISHARES MSCI JAPAN ETF EWJ 56.50 56.65 0.85 55.80 1.25 %
TYSON FOODS INC TSN 62.00 62.43 1.20 61.23 1.26 %
SPDR FD FINANCIAL XLF 26.50 26.67 0.50 26.17 1.26 %
BECTON DICKINSON & CO BDX 237.50 238.09 3.50 234.59 1.24 %
iShares U.S. Real Estate ETF IYR 77.50 77.73 1.18 76.55 1.24 %
S & P 100 Index XEO 1,235.00 1,236.09 16.30 1,219.79 1.25 %
Mini-SPX Index based on the S&P 500 Inde XSP 276.00 276.78 4.19 272.59 1.25 %
BANK OF NEW YORK MELLON CORP BK 47.00 47.40 0.97 46.43 1.23 %
CABOT OIL & GAS CORP COG 23.00 23.97 1.25 22.72 1.23 %
US BANCORP NEW USB 52.00 52.50 1.13 51.37 1.23 %
AMERICAN EXPRESS CO AXP 106.00 106.73 2.00 104.73 1.21 %
CONSOLIDATED EDISON INC ED 77.00 77.38 1.30 76.08 1.21 %
HUMANA INC HUM 327.50 328.38 4.80 323.58 1.21 %
SYSCO CORP SYY 71.00 71.10 0.95 70.15 1.21 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 59.50 59.65 0.85 58.80 1.19 %
VERIZON COMMUNICATIONS INC VZ 54.00 54.90 1.54 53.36 1.20 %
ARENA PHARMACEUTICALS INC ARNA 39.50 39.99 0.95 39.04 1.17 %
WALT DISNEY CO (THE) DIS 118.00 118.90 2.25 116.65 1.16 %
JABIL INC JBL 23.50 23.93 0.70 23.23 1.16 %
SPDR S&P MIDCAP 400 ETF TR MDY 340.00 340.80 4.70 336.10 1.16 %
SPDR FD UTILITIES XLU 54.50 54.57 0.70 53.87 1.17 %
HORMEL FOODS CORP HRL 41.50 41.73 0.70 41.03 1.15 %
ARCHER DANIELS MIDLAND CO ADM 49.00 49.54 1.09 48.45 1.14 %
ASTRAZENECA P L C ADS AZN 39.00 39.21 0.65 38.56 1.14 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 27.00 27.15 0.45 26.70 1.12 %
SPDR EURO STOXX 50 FEZ 35.50 35.91 0.80 35.11 1.11 %
BLACKSTONE GROUP (THE) L.P. BX 34.50 34.65 0.52 34.13 1.08 %
COSTCO WHOLESALE CORP COST 227.50 229.67 4.60 225.07 1.08 %
BAXTER INTL INC BAX 69.00 69.46 1.16 68.30 1.02 %
AK STEEL HOLDING CORP AKS 4.00 4.44 0.48 3.96 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.