In the Money Covered Calls for 11/23/2018 - 8 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
TILRAY INC. CLASS 2 TLRY 111.00 111.55 10.50 101.05 9.85 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 40.00 40.27 2.90 37.37 7.04 %
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 56.50 56.89 4.10 52.79 7.03 %
CANADA GOOSE HOLDINGS INC GOOS 58.50 58.58 3.90 54.68 6.99 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 20.00 20.31 1.60 18.71 6.89 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 44.00 44.75 3.50 41.25 6.67 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 22.50 22.74 1.60 21.14 6.43 %
FLOTEK INDUSTRIES INC (DE) FTK 1.50 1.51 0.10 1.41 6.38 %
AMARIN CORP PLC AMRN 15.00 15.38 1.24 14.14 6.08 %
PUMA BIOTECHNOLOGY INC PBYI 22.00 22.06 1.30 20.76 5.97 %
NVIDIA CORP NVDA 197.50 199.31 12.80 186.51 5.89 %
CANOPY GROWTH CORPORATION CGC 38.00 38.48 2.45 36.03 5.47 %
BEST BUY CO INC BBY 67.00 67.05 3.45 63.60 5.35 %
MACY'S INC. M 35.50 35.79 2.05 33.74 5.22 %
DIREXION ENERGY BULL 3X ERX 23.00 23.24 1.35 21.89 5.07 %
WEIBO CORPORATION WB 55.00 55.46 3.10 52.36 5.04 %
PG & E CORP PCG 32.50 32.72 1.75 30.97 4.94 %
KOHLS CORP KSS 80.00 80.15 3.80 76.35 4.78 %
PROSHARES ULTRAPRO QQQ TQQQ 48.50 48.89 2.60 46.29 4.77 %
AUTODESK INC ADSK 130.00 130.92 6.80 124.12 4.74 %
NETAPP INC NTAP 78.50 78.89 3.90 74.99 4.68 %
URBAN OUTFITTERS INC URBN 39.00 39.27 2.00 37.27 4.64 %
IPATH SERIES B S&P 500 VIX SHORT-TERM FU VXXB 36.00 36.33 1.90 34.43 4.56 %
ADVANCED MICRO DEVICES INC AMD 19.50 19.61 0.94 18.67 4.45 %
CRONOS GROUP INC CRON 8.00 8.31 0.65 7.66 4.44 %
WHITING PETROLEUM CORP WLL 31.00 31.42 1.74 29.68 4.45 %
VIPSHOP HOLDINGS LTD ADS VIPS 5.00 5.24 0.45 4.79 4.38 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 85.00 85.34 3.90 81.44 4.37 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 36.00 36.35 1.86 34.49 4.38 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 37.50 37.59 1.65 35.94 4.34 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 12.00 12.10 0.60 11.50 4.35 %
DILLARDS INC DDS 76.00 76.36 3.50 72.86 4.31 %
FOSSILGROUP INC FOSL 19.00 19.17 0.95 18.22 4.28 %
NORDSTROM INC JWN 63.50 63.91 2.98 60.93 4.22 %
NOBLE CORPORATION (NEW) UK NE 4.00 4.08 0.24 3.84 4.17 %
HUYA INC ADS HUYA 18.50 18.67 0.90 17.77 4.11 %
JD.COM INC JD 22.00 22.39 1.26 21.13 4.12 %
NETEASE INC NTES 212.50 214.19 10.10 204.09 4.12 %
DIREX DLY SMALL CAP BULL 3X TNA 61.50 61.77 2.70 59.07 4.11 %
TESARO INC TSRO 29.00 29.29 1.40 27.89 3.98 %
YY INC YY 60.00 60.36 2.65 57.71 3.97 %
GENERAL ELECTRIC CO GE 8.50 8.61 0.43 8.18 3.91 %
CHILDREN'S PLACE INC PLCE 142.00 142.34 5.50 136.84 3.77 %
ROKU INC. (A) ROKU 42.00 42.44 1.97 40.47 3.78 %
TWILIO INC TWLO 85.00 85.10 3.20 81.90 3.79 %
MOMO INC MOMO 31.50 31.72 1.35 30.37 3.72 %
ENDO INTERNATIONAL PLC ENDP 13.50 13.52 0.50 13.02 3.69 %
GOGO INC. GOGO 6.50 6.67 0.40 6.27 3.67 %
TRADE DESK, INC. (THE) TTD 112.00 112.06 4.00 108.06 3.65 %
OVERSTOCK.COM OSTK 17.50 17.79 0.90 16.89 3.61 %
TANDEM DIABETES CARE INC. TNDM 31.50 32.00 1.60 30.40 3.62 %
CANADIAN SOLAR INC CSIQ 13.00 13.40 0.85 12.55 3.59 %
3-D SYSTEMS CORP DDD 12.50 12.66 0.59 12.07 3.56 %
CHESAPEAKE ENERGY CORP CHK 3.50 3.56 0.18 3.38 3.55 %
SAREPTA THERAPEUTICS INC SRPT 116.00 116.77 4.70 112.07 3.51 %
UNITED STATES NAT GAS FUND UNG 33.00 33.07 1.18 31.89 3.48 %
APPLIED OPTOELECTRONICS INC. AAOI 20.00 20.16 0.83 19.33 3.47 %
APPLIED MATERIALS INC AMAT 33.00 33.49 1.58 31.91 3.42 %
DEERE & CO DE 147.00 147.23 5.00 142.23 3.35 %
NETFLIX INC NFLX 292.50 294.40 11.40 283.00 3.36 %
SQUARE INC SQ 71.50 71.85 2.66 69.19 3.34 %
WAYFAIR INC W 92.50 92.71 3.20 89.51 3.34 %
MALLINCKRODT PUBLIC LIMITED CO MNK 31.00 31.07 1.05 30.02 3.26 %
SHOPIFY INC SHOP 138.00 138.78 5.10 133.68 3.23 %
DIREX DLY FINAN BULL 3X FAS 61.00 61.19 2.09 59.10 3.21 %
ABERCROMBIE & FITCH CO ANF 18.00 18.37 0.92 17.45 3.15 %
CONTINENTAL RESOURCES INC CLR 46.00 46.46 1.85 44.61 3.12 %
CISCO SYSTEMS INC CSCO 45.00 45.12 1.48 43.64 3.12 %
EXACT SCIENCES CORPORATION EXAS 69.00 69.41 2.50 66.91 3.12 %
TESLA INC TSLA 337.50 338.73 11.45 327.28 3.12 %
STAMPS.COM INC STMP 160.00 160.59 5.40 155.19 3.10 %
YELP INCORPORATED YELP 33.50 33.67 1.18 32.49 3.11 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 6.00 6.23 0.41 5.82 3.09 %
INTERCEPT PHARMACEUTICALS INC ICPT 100.00 100.71 3.70 97.01 3.08 %
L BRANDS INC LB 36.50 36.86 1.45 35.41 3.08 %
ARENA PHARMACEUTICALS INC ARNA 33.50 33.64 1.13 32.51 3.05 %
LOWES COMPANIES INC LOW 95.00 95.59 3.40 92.19 3.05 %
UNITED STATES OIL FUND USO 11.50 11.69 0.53 11.16 3.05 %
IROBOT CORPORATION IRBT 91.00 91.32 3.00 88.32 3.03 %
STITCH FIX, INC. SFIX 25.50 25.95 1.20 24.75 3.03 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 106.00 107.00 4.10 102.90 3.01 %
SEAWORLD ENTERTAINMENT INC SEAS 24.50 24.59 0.80 23.79 2.98 %
UNITED RENTALS INC URI 119.00 119.57 4.00 115.57 2.97 %
ZYNGA INC ZNGA 3.50 3.52 0.12 3.40 2.94 %
CIRRUS LOGIC INC CRUS 37.50 37.54 1.10 36.44 2.91 %
SHAKE SHACK INC SHAK 48.00 48.24 1.60 46.64 2.92 %
SPLUNK INC SPLK 97.00 97.47 3.20 94.27 2.90 %
VIACOM INC VIAB 32.00 32.05 0.95 31.10 2.89 %
OCLARO INC OCLR 7.50 7.54 0.25 7.29 2.88 %
ACTIVISION BLIZZARD INC ATVI 52.50 52.55 1.51 51.04 2.86 %
RH RH 125.00 125.44 3.90 121.54 2.85 %
ALIGN TECHNOLGY INC ALGN 217.50 219.32 7.80 211.52 2.83 %
EOG RESOURCES INC EOG 98.50 98.52 2.72 95.80 2.82 %
SPOTIFY TECHNOLOGY S A SPOT 131.00 131.63 4.20 127.43 2.80 %
YANDEX N.V. (A) YNDX 28.00 28.04 0.80 27.24 2.79 %
AMAZON.COM INC AMZN 1,630.00 1,631.17 45.00 1,586.17 2.76 %
APACHE CORP APA 35.00 35.24 1.18 34.06 2.76 %
CAMPBELL SOUP CO CPB 39.00 39.25 1.30 37.95 2.77 %
TARGET CORPORATION TGT 84.00 84.32 2.58 81.74 2.76 %
WORKDAY INC WDAY 135.00 135.06 3.70 131.36 2.77 %
WESTERN DIGITAL CORP WDC 44.50 44.69 1.39 43.30 2.77 %
GERON CORPORATION GERN 1.50 1.56 0.10 1.46 2.74 %
IONIS PHARMACEUTICAL INC IONS 51.50 51.73 1.60 50.13 2.73 %
MICRON TECH INC MU 37.50 37.85 1.35 36.50 2.74 %
PTC THERAPEUTICS INC. PTCT 31.50 31.96 1.30 30.66 2.74 %
BAUSCH HEALTH COMPANIES INC BHC 26.50 26.63 0.83 25.80 2.71 %
ISHARES MSCI MEXICO ETF EWW 40.50 40.58 1.15 39.43 2.71 %
IQIYI, INC. IQ 20.00 20.32 0.85 19.47 2.72 %
DIREXION DLY SMALL CAP BEAR 3X TZA 11.00 11.40 0.69 10.71 2.71 %
PROSHARES ULTRAPRO S&P 500 UPRO 45.00 45.81 2.00 43.81 2.72 %
CAESARS ENTERTAINMENT CORPORATION CZR 8.00 8.14 0.35 7.79 2.70 %
ZILLOW GROUP INC (C) Z 30.00 30.46 1.25 29.21 2.70 %
SEAGATE TECHNOLOGY STX 42.50 42.55 1.16 41.39 2.68 %
WEIGHT WATCHERS INTL INC NEW WTW 47.00 47.47 1.70 45.77 2.69 %
SERVICENOW INC NOW 167.50 168.67 5.50 163.17 2.65 %
CTRIP.COM INTERNATIONAL LTD CTRP 25.00 25.27 0.90 24.37 2.59 %
EDITAS MEDICINE INC EDIT 28.50 28.98 1.20 27.78 2.59 %
PIONEER NATURAL RESOURCES PXD 150.00 150.30 4.10 146.20 2.60 %
WYNN RESORTS LTD WYNN 101.00 101.99 3.55 98.44 2.60 %
CREE INC CREE 43.50 43.68 1.26 42.42 2.55 %
TABLEAU SOFTWARE INC DATA 112.00 112.53 3.30 109.23 2.54 %
UNITED STATES STEEL CORP X 27.00 27.22 0.89 26.33 2.54 %
RANGE RESOURCES CORP RRC 17.50 17.82 0.75 17.07 2.52 %
SNAP INC SNAP 6.50 6.71 0.37 6.34 2.52 %
LAS VEGAS SANDS CORP LVS 51.50 51.55 1.31 50.24 2.51 %
NABORS INDUSTRIES LIMITED NEW NBR 4.50 4.70 0.31 4.39 2.51 %
AMBARELLA INC AMBA 34.50 34.71 1.05 33.66 2.50 %
CHEMOURS COMPANY CC 31.00 31.10 0.85 30.25 2.48 %
CRISPR THERAPEUTICS AG CRSP 36.00 36.48 1.35 35.13 2.48 %
ALCOA CORPORATION AA 34.50 34.72 1.05 33.67 2.47 %
ANALOG DEVICES INC ADI 85.00 85.30 2.35 82.95 2.47 %
AMERICAN AIRLINES GROUP INC AAL 37.50 37.78 1.18 36.60 2.46 %
ELECTRONIC ARTS INC EA 87.00 87.39 2.48 84.91 2.46 %
TWITTER INC TWTR 32.00 32.49 1.26 31.23 2.47 %
SALESFORCE.COM INC CRM 132.00 132.16 3.30 128.86 2.44 %
SPDR SER TR S&P BIOTECH XBI 77.00 77.28 2.11 75.17 2.43 %
SAGE THERAPEUTICS, INC SAGE 109.00 109.03 2.60 106.43 2.41 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 23.50 23.53 0.58 22.95 2.40 %
AMC ENTERTAINMENT HOLDINGS INC AMC 15.50 15.54 0.40 15.14 2.38 %
ADOBE INC. ADBE 237.50 238.74 6.70 232.04 2.35 %
LAM RESEARCH CORP LRCX 143.00 143.95 4.25 139.70 2.36 %
ANADARKO PETROLEUM CORP APC 54.50 54.93 1.68 53.25 2.35 %
TRIPADVISOR INC TRIP 63.00 63.10 1.55 61.55 2.36 %
FIRST SOLAR INC FSLR 42.00 42.45 1.41 41.04 2.34 %
SIGNET JEWELERS LIMITED ADS SIG 55.00 55.94 2.20 53.74 2.34 %
ALIBABA GROUP HOLDING LTD ADS BABA 146.00 146.98 4.30 142.68 2.33 %
CONOCOPHILLIPS COP 63.50 63.72 1.66 62.06 2.32 %
MARATHON PETROLEUM CORP MPC 64.00 64.17 1.62 62.55 2.32 %
NXP SEMICONDUCTOR N.V NXPI 81.50 81.75 2.10 79.65 2.32 %
STRATASYS LTD SSYS 22.50 22.79 0.80 21.99 2.32 %
DROPBOX INC DBX 23.50 23.67 0.70 22.97 2.31 %
CF INDUSTRIES HOLDINGS CF 49.50 49.54 1.15 48.39 2.29 %
GRUBHUB INC GRUB 85.00 86.59 3.50 83.09 2.30 %
American Outdoor Brands Corporation AOBC 13.50 13.60 0.40 13.20 2.27 %
BED BATH & BEYOND INC BBBY 14.00 14.11 0.42 13.69 2.26 %
HOLLYFRONTIER CORP HFC 60.50 60.81 1.65 59.16 2.27 %
MBIA INCORPORATED MBI 9.00 9.02 0.22 8.80 2.27 %
TRANSOCEAN LTD NEW RIG 9.00 9.43 0.63 8.80 2.27 %
RALPH LAUREN CORP RL 121.00 121.42 3.10 118.32 2.27 %
TENET HEALTHCARE CORP THC 23.50 23.83 0.85 22.98 2.26 %
SYNAPTICS INC SYNA 35.00 35.38 1.15 34.23 2.25 %
ARISTA NETWORKS INC ANET 235.00 236.36 6.50 229.86 2.24 %
TECK RESOURCES LIMITED TECK 20.50 20.76 0.71 20.05 2.24 %
MEDTRONIC PLC MDT 92.00 92.07 2.07 90.00 2.22 %
SOUTHWESTERN ENERGY CO SWN 5.50 5.82 0.44 5.38 2.23 %
UNDER ARMOUR INC CL A UAA 22.50 22.79 0.78 22.01 2.23 %
HALLIBURTON CO HLDG CO HAL 32.00 32.27 0.96 31.31 2.20 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 49.00 49.13 1.19 47.94 2.21 %
COTY INC COTY 8.00 8.16 0.33 7.83 2.17 %
HESS CORPORATION HES 55.00 55.96 2.13 53.83 2.17 %
HORMEL FOODS CORP HRL 45.00 45.29 1.25 44.04 2.18 %
BAIDU INC BIDU 182.50 183.34 4.70 178.64 2.16 %
INTUITIVE SURGICAL INC ISRG 502.50 503.44 11.60 491.84 2.17 %
MARATHON OIL CORP MRO 16.00 16.47 0.81 15.66 2.17 %
BROADCOM INC AVGO 222.50 224.83 7.00 217.83 2.14 %
GOLDMAN SACHS GROUP INC GS 205.00 205.05 4.35 200.70 2.14 %
UNDER ARMOUR INC CLASS C UA 21.00 21.11 0.55 20.56 2.14 %
FIVE BELOW INC FIVE 122.00 122.21 2.75 119.46 2.13 %
CATERPILLAR INC CAT 125.00 125.96 3.55 122.41 2.12 %
MGM RESORTS INTERNATIONAL MGM 25.50 25.73 0.76 24.97 2.12 %
MARVELL TECHNOLOGY GRP LTD MRVL 15.50 15.72 0.54 15.18 2.11 %
PROSHARES TRUST ULTRA S&P 500 SSO 110.00 110.52 2.79 107.73 2.11 %
WALMART INC WMT 102.00 102.94 3.05 99.89 2.11 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 34.00 34.45 1.15 33.30 2.10 %
FLUOR CORP NEW FLR 44.00 44.50 1.40 43.10 2.09 %
GOODYEAR TIRE & RUBBER CO GT 22.50 22.54 0.50 22.04 2.09 %
SCHLUMBERGER LTD SLB 47.00 47.34 1.30 46.04 2.09 %
TRINITY INDUSTRIES INC TRN 21.00 21.02 0.45 20.57 2.09 %
ISHARES MSCI BRAZIL ETF EWZ 38.00 38.32 1.09 37.23 2.07 %
FACEBOOK INC (A) FB 142.00 142.16 3.05 139.11 2.08 %
NATIONAL OILWELL VARCO INC NOV 32.50 32.91 1.07 31.84 2.07 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 92.00 92.49 2.36 90.13 2.07 %
TIFFANY & CO NEW TIF 108.00 108.21 2.41 105.80 2.08 %
VALERO ENERGY CORP VLO 83.50 83.57 1.76 81.81 2.07 %
FREEPORT-MCMORAN INC FCX 11.00 11.25 0.47 10.78 2.04 %
ALPHABET INC (A) GOOGL 1,047.50 1,047.97 21.40 1,026.57 2.04 %
LULULEMON ATHLETICA INC LULU 138.00 138.70 3.45 135.25 2.03 %
ARCELORMITTAL ADR MT 24.00 24.26 0.74 23.52 2.04 %
REGENERON PHARMACEUTICALS INC REGN 340.00 342.10 8.90 333.20 2.04 %
WHEATON PRECIOUS METALS CORP WPM 15.50 15.72 0.53 15.19 2.04 %
CELGENE CORP CELG 70.00 70.24 1.62 68.62 2.01 %
XILINX INC XLNX 83.00 83.56 2.19 81.37 2.00 %
SPDR FD ENERGY XLE 65.50 65.54 1.32 64.22 1.99 %
DEVON ENERGY CORP DVN 30.00 30.90 1.48 29.42 1.97 %
ALPHABET INC. (C) GOOG 1,035.00 1,036.05 21.00 1,015.05 1.97 %
UNIVERSAL DISPLAY CORP OLED 85.00 87.16 3.80 83.36 1.97 %
VMWARE INC VMW 150.00 150.51 3.40 147.11 1.96 %
VERTEX PHARMACEUTICALS VRTX 170.00 170.31 3.60 166.71 1.97 %
LUMBER LIQUIDATORS HOLDINGS INC LL 12.00 12.32 0.55 11.77 1.95 %
PALO ALTO NETWORKS INC PANW 175.00 176.80 5.15 171.65 1.95 %
PAYPAL HOLDINGS INC PYPL 83.50 83.78 1.88 81.90 1.95 %
DISH NETWORK CORPORATION DISH 31.50 31.95 1.05 30.90 1.94 %
EBAY INC EBAY 28.00 28.10 0.63 27.47 1.93 %
FIREEYE INC FEYE 18.50 18.97 0.82 18.15 1.93 %
AMERICAN INTL GROUP NEW AIG 42.00 42.16 0.95 41.21 1.92 %
ALEXION PHARMACEUTICALS ALXN 118.00 118.52 2.75 115.77 1.93 %
NEKTAR THERAPEUTICS NKTR 37.00 37.35 1.05 36.30 1.93 %
DAVE & BUSTER'S ENTERTAINMENT, INC PLAY 58.50 58.69 1.30 57.39 1.93 %
CIENA CORPORATION CIEN 33.00 33.31 0.93 32.38 1.91 %
ILLUMINA INC ILMN 310.00 311.18 7.00 304.18 1.91 %
ROYAL CARIBBEAN CRUISES LTD RCL 106.00 106.24 2.23 104.01 1.91 %
CYBERARK SOFTWARE LTD CYBR 75.00 75.15 1.55 73.60 1.90 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 36.00 36.13 0.80 35.33 1.90 %
VALE S.A. ADS VALE 14.50 14.60 0.37 14.23 1.90 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 28.50 29.92 1.95 27.97 1.89 %
BOEING COMPANY BA 347.50 349.51 8.40 341.11 1.87 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 104.00 104.03 1.95 102.08 1.88 %
CHENIERE ENERGY INC LNG 59.00 59.60 1.69 57.91 1.88 %
MICHAEL KORS HOLDINGS LTD KORS 48.00 48.22 1.10 47.12 1.87 %
NAVISTAR INTL CORP NAV 30.00 30.15 0.70 29.45 1.87 %
PAPA JOHN'S INTL INC PZZA 55.50 55.78 1.30 54.48 1.87 %
SUNPOWER CORPORATION SPWR 6.00 6.14 0.25 5.89 1.87 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.50 10.67 0.36 10.31 1.84 %
Mylan N.V MYL 35.50 35.76 0.90 34.86 1.84 %
CHARLES SCHWAB CORP SCHW 47.00 47.05 0.90 46.15 1.84 %
PLAINS ALL AMERN PIPELINE LP PAA 22.00 22.16 0.55 21.61 1.80 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 13.50 13.90 0.64 13.26 1.81 %
TOLL BROS INC TOL 32.00 32.33 0.90 31.43 1.81 %
EDWARDS LIFESCIENCES CORP EW 148.00 148.24 2.85 145.39 1.80 %
FEDEX CORP FDX 222.50 222.51 3.95 218.56 1.80 %
TEXAS INSTRUMENTS INC TXN 94.00 94.48 2.14 92.34 1.80 %
SPDR SER TR S&P METALS & MINING XME 30.50 30.53 0.57 29.96 1.80 %
ALLERGAN PLC AGN 162.50 162.65 3.00 159.65 1.79 %
NASDAQ 100 INDEX NEW CALC NDX 6,830.00 6,830.91 120.80 6,710.11 1.79 %
OLIN CORP OLN 20.00 20.30 0.65 19.65 1.78 %
OCCIDENTAL PETE CORP OXY 70.00 70.78 2.00 68.78 1.77 %
QUALCOMM INC QCOM 54.00 54.16 1.10 53.06 1.77 %
SKECHERS U S A INC SKX 28.00 28.31 0.80 27.51 1.78 %
STANLEY BLACK & DECKER INC SWK 124.00 124.93 3.10 121.83 1.78 %
NUCOR CORP NUE 63.00 63.08 1.17 61.91 1.76 %
INVESCO QQQ TRUST, SERIES 1 QQQ 166.00 166.47 3.34 163.13 1.76 %
FERRARI N.V. RACE 109.00 109.61 2.50 107.11 1.76 %
CITIGROUP INC C 64.50 64.78 1.38 63.40 1.74 %
E*TRADE FINANCIAL CORP ETFC 52.00 52.44 1.33 51.11 1.74 %
TAPESTRY INC TPR 41.00 41.10 0.80 40.30 1.74 %
GILEAD SCIENCE INC GILD 70.50 70.92 1.60 69.32 1.70 %
HONEYWELL INTERNATIONAL INC HON 147.00 147.68 3.15 144.53 1.71 %
INTEL CORP INTC 47.00 47.39 1.18 46.21 1.71 %
ALTRIA GROUP INC MO 59.50 60.00 1.50 58.50 1.71 %
ABBVIE INC ABBV 88.00 88.22 1.68 86.54 1.69 %
AMERICAN EAGLE OUTFITTERS NEW AEO 21.00 21.25 0.60 20.65 1.69 %
PULTEGROUP INC PHM 24.00 24.39 0.79 23.60 1.69 %
AKAMAI TECHNOLOGIES INC AKAM 69.00 69.19 1.33 67.86 1.68 %
BOOKING HOLDINGS INC BKNG 1,910.00 1,910.08 31.60 1,878.48 1.68 %
EXPEDIA GROUP INC EXPE 122.00 122.38 2.40 119.98 1.68 %
MCKESSON CORP MCK 130.00 130.15 2.30 127.85 1.68 %
YPF SOCIODAD ANONIMA ADR YPF 14.50 14.96 0.70 14.26 1.68 %
FITBIT INC (A) FIT 5.50 5.76 0.35 5.41 1.66 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 31.00 31.19 0.70 30.49 1.67 %
MASTERCARD INCORPORATED MA 197.50 198.17 3.90 194.27 1.66 %
SYNCHRONY FINANCIAL SYF 27.50 27.65 0.60 27.05 1.66 %
BOSTON SCIENTIFIC CORP BSX 36.50 36.66 0.75 35.91 1.64 %
AMICUS THERAPEUTICS, INC FOLD 10.50 10.78 0.45 10.33 1.65 %
HASBRO INC HAS 95.50 95.56 1.60 93.96 1.64 %
NUTRIEN LTD NTR 54.50 54.52 0.90 53.62 1.64 %
Ulta Beauty, Inc. ULTA 312.50 314.25 6.80 307.45 1.64 %
CHIPOTLE MEXICAN GRILL INC CMG 482.50 484.82 10.00 474.82 1.62 %
CSX CORP CSX 70.00 70.28 1.39 68.89 1.61 %
DELTA AIR LINES INC. (NEW) DAL 56.50 56.82 1.22 55.60 1.62 %
CORNING INC GLW 32.00 32.03 0.54 31.49 1.62 %
PROSHARES ULTRASHORT S&P 500 SDS 37.00 37.42 1.01 36.41 1.62 %
CABOT OIL & GAS CORP COG 26.00 26.49 0.90 25.59 1.60 %
CARMAX INC KMX 65.00 65.57 1.60 63.97 1.61 %
APPLE INC AAPL 190.00 192.23 5.20 187.03 1.59 %
CHARTER COMMUNICATIONS INC CL A CHTR 322.50 324.56 7.10 317.46 1.59 %
EQUIFAX INC EFX 100.00 100.38 1.95 98.43 1.60 %
FORD MOTOR COMPANY F 9.50 9.54 0.19 9.35 1.60 %
F5 NETWORKS INC FFIV 175.00 176.79 4.55 172.24 1.60 %
HARLEY - DAVIDSON INC HOG 41.50 41.60 0.75 40.85 1.59 %
iShares Russell 2000 ETF IWM 150.50 150.55 2.42 148.13 1.60 %
KANSAS CITY SOUTHERN KSU 98.00 98.31 1.85 96.46 1.60 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 91.50 92.07 2.00 90.07 1.59 %
BIOGEN INC BIIB 317.50 319.08 6.50 312.58 1.57 %
BLACKROCK INC BLK 405.00 407.31 8.60 398.71 1.58 %
BP PLC ADS BP 39.50 39.81 0.92 38.89 1.57 %
DICKS SPORTING GOODS INC DKS 38.00 38.71 1.30 37.41 1.58 %
VF CORP VFC 83.50 83.51 1.30 82.21 1.57 %
DOWDUPONT INC DWDP 57.00 57.47 1.34 56.13 1.55 %
NORTHROP GRUMMAN CORP NOC 272.50 273.64 5.30 268.34 1.55 %
YAMANA GOLD INC AUY 2.00 2.06 0.09 1.97 1.52 %
CLEVELAND-CLIFFS INC CLF 10.00 10.40 0.55 9.85 1.52 %
GRAINGER W W INC GWW 295.00 295.96 5.40 290.56 1.53 %
HIMAX TECHNOLOGIES INC HIMX 4.00 4.09 0.15 3.94 1.52 %
SPDR S&P Regional Banking ETF KRE 55.00 55.09 0.91 54.18 1.51 %
AMERISOURCEBERGEN CORP ABC 91.00 91.31 1.65 89.66 1.49 %
CAMECO CORPORATION CCJ 11.50 11.68 0.35 11.33 1.50 %
3M COMPANY MMM 197.50 198.37 3.80 194.57 1.51 %
LOCKHEED MARTIN CORP LMT 305.00 305.74 5.20 300.54 1.48 %
SOUTHWEST AIRLINES CO LUV 52.50 52.73 1.00 51.73 1.49 %
METLIFE INC MET 45.00 45.46 1.12 44.34 1.49 %
ONEOK INC NEW OKE 60.50 61.01 1.40 59.61 1.49 %
PPG INDS INC PPG 104.00 104.31 1.85 102.46 1.50 %
CVS HEALTH CORP CVS 80.50 80.80 1.48 79.32 1.49 %
KKR & CO INC KKR 22.50 22.87 0.70 22.17 1.49 %
BLACKSTONE GROUP (THE) L.P. BX 33.00 33.36 0.84 32.52 1.48 %
CARDINAL HEALTH INC CAH 56.50 56.73 1.05 55.68 1.47 %
GENERAL DYNAMICS CORP GD 180.00 180.08 2.70 177.38 1.48 %
GENERAL MOTORS COMPANY GM 35.50 35.93 0.95 34.98 1.49 %
RAYTHEON COMPANY NEW RTN 180.00 180.62 3.25 177.37 1.48 %
SKYWORKS SOLUTIONS INC SWKS 70.00 72.08 3.10 68.98 1.48 %
T ROWE PRICE GROUP INC TROW 95.00 95.86 2.25 93.61 1.48 %
UNITED CONTINENTAL HOLDINGS INC UAL 92.00 92.60 1.94 90.66 1.48 %
EATON CORP PLC (IRELAND) ETN 72.00 72.31 1.35 70.96 1.47 %
AK STEEL HOLDING CORP AKS 3.50 3.71 0.26 3.45 1.45 %
HERBALIFE NUTRITION LTD HLF 55.00 55.02 0.81 54.21 1.46 %
TRACTOR SUPPLY CO TSCO 95.50 95.77 1.65 94.12 1.47 %
TD AMERITRADE HLDG CORP AMTD 51.50 51.77 1.00 50.77 1.44 %
BANK OF AMERICA CORP NEW BAC 27.50 27.76 0.65 27.11 1.44 %
HCA HEALTHCARE INC HCA 141.00 141.54 2.55 138.99 1.45 %
INTL BUSINESS MACHINES IBM 120.00 120.84 2.55 118.29 1.45 %
EASTMAN KODAK COMPANY NEW KODK 3.50 3.90 0.45 3.45 1.45 %
MORGAN STANLEY MS 44.00 44.68 1.31 43.37 1.45 %
MSCI EMERGING MARKET PRICE RETURN INDEX MXEF 965.00 966.02 14.70 951.32 1.44 %
MOLSON COORS BREWING CO TAP 64.00 64.49 1.40 63.09 1.44 %
BRISTOL-MYERS SQUIBB CO BMY 52.50 52.59 0.83 51.76 1.43 %
DR HORTON INC DHI 34.00 34.69 1.17 33.52 1.43 %
TATA MOTORS LTD ADS TTM 12.00 12.18 0.35 11.83 1.44 %
WILLIAMS COS INC WMB 24.00 24.32 0.66 23.66 1.44 %
ANTHEM INC ANTM 280.00 280.25 4.15 276.10 1.41 %
BANK OF NEW YORK MELLON CORP BK 48.00 48.20 0.87 47.33 1.42 %
DOLLAR GENERAL CORP NEW DG 115.00 115.34 1.95 113.39 1.42 %
DOLLAR TREE INC DLTR 86.50 86.94 1.65 85.29 1.42 %
iShares China Large-Cap ETF FXI 40.00 40.34 0.90 39.44 1.42 %
Russell 2000 Index RUT 1,510.00 1,514.80 26.00 1,488.80 1.42 %
PNC FINANCIAL SVCS GROUP INC PNC 135.00 135.59 2.47 133.12 1.41 %
PERRIGO CO PRGO 65.00 65.39 1.30 64.09 1.42 %
Cboe Global Markets, Inc. CBOE 109.00 109.49 2.00 107.49 1.40 %
AUTOMATIC DATA PROCESSING ADP 144.00 144.72 2.70 142.02 1.39 %
COLGATE PALMOLIVE CO CL 61.50 61.86 1.21 60.65 1.40 %
COMCAST CORP NEW CL A CMCSA 37.50 37.72 0.74 36.98 1.41 %
MONSTER BEVERAGE CORPORATION MNST 55.50 55.78 1.05 54.73 1.41 %
SPDR S&P RETAIL XRT 48.00 48.17 0.84 47.33 1.42 %
NIKE INC NKE 75.00 75.20 1.23 73.97 1.39 %
S&P GLOBAL INC SPGI 180.00 180.07 2.55 177.52 1.40 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 25.00 25.16 0.50 24.66 1.38 %
CIGNA CORP CI 212.50 213.05 3.45 209.60 1.38 %
iShares MSCI Emerging Markets ETF EEM 39.50 39.69 0.73 38.96 1.39 %
SPDR FD TECHNOLOGY XLK 67.00 67.46 1.38 66.08 1.39 %
VISA INC. V 139.00 139.72 2.61 137.11 1.38 %
SPDR SER TR S&P HOMEBUILDERS XHB 34.50 34.63 0.60 34.03 1.38 %
ANHEUSER-BUSCH INBEV SA ADS BUD 73.00 73.21 1.19 72.02 1.36 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 26.00 26.17 0.52 25.65 1.36 %
TYSON FOODS INC TSN 58.00 58.17 0.95 57.22 1.36 %
UNION PACIFIC CORP UNP 148.00 148.59 2.58 146.01 1.36 %
WELLS FARGO & CO NEW WFC 52.50 52.74 0.95 51.79 1.37 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 23.50 23.72 0.53 23.19 1.34 %
ISHARES MSCI ITALY ETF EWI 25.00 25.07 0.40 24.67 1.34 %
JUNIPER NETWORKS JNPR 28.00 28.30 0.67 27.63 1.34 %
JPMORGAN CHASE & CO JPM 109.00 109.59 2.04 107.55 1.35 %
MARRIOTT INTERNATIONAL INC MAR 116.00 116.55 2.10 114.45 1.35 %
VANECK VECTORS OIL SERVICES ETF OIH 18.00 18.75 0.99 17.76 1.35 %
PFIZER INC PFE 43.50 43.52 0.60 42.92 1.35 %
PHILIP MORRIS INTL INC PM 86.00 86.40 1.55 84.85 1.36 %
WEYERHAEUSER CO WY 26.50 26.65 0.50 26.15 1.34 %
EXXON MOBIL CORP XOM 77.50 78.00 1.53 76.47 1.35 %
VANECK VECTORS RUSSIA ETF RSX 20.00 20.24 0.50 19.74 1.32 %
SONY CORP ADR SNE 50.50 51.24 1.40 49.84 1.32 %
AUTOZONE INC (NEV) AZO 812.50 813.48 11.50 801.98 1.31 %
SPDR FD MATERIALS SELECT SECT XLB 54.00 54.01 0.71 53.30 1.31 %
BAXTER INTL INC BAX 63.00 63.03 0.84 62.19 1.30 %
CAPITAL ONE FINL CORP COF 89.00 89.90 2.04 87.86 1.30 %
ARCHER DANIELS MIDLAND CO ADM 48.00 48.02 0.63 47.39 1.29 %
GARMIN LIMITED GRMN 64.50 64.98 1.30 63.68 1.29 %
CBS CORPORATION CBS 56.50 56.97 1.18 55.79 1.27 %
JABIL INC JBL 24.50 24.69 0.50 24.19 1.28 %
SPDR S&P 500 ETF TRUST SPY 272.00 272.06 3.51 268.55 1.28 %
CUMMINS INC CMI 144.00 144.50 2.30 142.20 1.27 %
CONSTELLATION BRANDS INC STZ 197.50 199.64 4.60 195.04 1.26 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 24.00 24.20 0.50 23.70 1.27 %
SELECT SCTR SPDR FD CONS DISCR XLY 107.50 107.76 1.60 106.16 1.26 %
ZOETIS INC ZTS 94.00 94.17 1.35 92.82 1.27 %
CENTURYLINK INC CTL 18.50 18.79 0.52 18.27 1.26 %
MICROSOFT CORP MSFT 106.00 106.94 2.26 104.68 1.26 %
ENTERPRISE PDCTS PARTNRS L P EPD 26.00 26.13 0.45 25.68 1.25 %
COGNIZANT TECHNOLOGY SOLUTIONS CORP CTSH 69.00 69.61 1.45 68.16 1.23 %
GULFPORT ENERGY CORP GPOR 9.00 9.49 0.60 8.89 1.24 %
ILLINOIS TOOL WKS INC ITW 132.00 132.98 2.60 130.38 1.24 %
KINDER MORGAN INC (DELAWARE) KMI 17.00 17.18 0.39 16.79 1.25 %
MATTEL INC MAT 13.00 13.44 0.60 12.84 1.25 %
NEWMONT MINING CORP HLDG CO NEM 31.00 31.41 0.79 30.62 1.24 %
ORACLE CORPORATION ORCL 49.00 49.51 1.11 48.40 1.24 %
INDUSTRIAL SELECT SECTOR SPDR XLI 71.00 71.31 1.18 70.13 1.24 %
DOVER CORP DOV 85.00 85.32 1.35 83.97 1.23 %
CHEVRON CORP CVX 115.00 115.35 1.73 113.62 1.21 %
HARTFORD FINL SVCS GRP INC HIG 45.00 45.32 0.86 44.46 1.21 %
VODAFONE GROUP PLC VOD 20.00 20.08 0.32 19.76 1.21 %
YUM BRANDS INC YUM 89.00 89.03 1.10 87.93 1.22 %
FORTIVE CORPORATION FTV 75.00 75.21 1.10 74.11 1.20 %
HOME DEPOT INC HD 177.50 179.00 3.60 175.40 1.20 %
SHERWIN WILLIAMS CO SHW 415.00 416.76 6.70 410.06 1.20 %
S&P 500 INDEX SPX 2,720.00 2,722.18 34.60 2,687.58 1.21 %
UNITED TECHNOLOGIES CORP UTX 129.00 129.12 1.65 127.47 1.20 %
Mini-SPX Index based on the S&P 500 Inde XSP 272.00 272.22 3.44 268.78 1.20 %
ALERIAN MLP ETF AMLP 9.50 9.59 0.20 9.39 1.17 %
ECOLAB INC ECL 157.50 157.52 1.85 155.67 1.18 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 44.00 44.08 0.59 43.49 1.17 %
MERCK & CO INC MRK 74.50 74.61 0.98 73.63 1.18 %
NRG ENERGY INC NRG 39.00 39.40 0.85 38.55 1.17 %
SUNCOR ENERGY INC NEW SU 32.00 32.53 0.90 31.63 1.17 %
ABBOTT LABS ABT 69.00 69.49 1.28 68.21 1.16 %
LINDE PLC LIN 155.00 156.93 3.70 153.23 1.16 %
PEPSICO INC PEP 117.00 117.14 1.46 115.68 1.14 %
SPDR FD FINANCIAL XLF 26.50 26.73 0.53 26.20 1.15 %
BECTON DICKINSON & CO BDX 232.50 234.50 4.60 229.90 1.13 %
SYMANTEC CORP SYMC 21.50 21.85 0.59 21.26 1.13 %
US BANCORP NEW USB 53.50 53.69 0.79 52.90 1.13 %
S&P 100 INDEX OEX 1,205.00 1,209.15 17.50 1,191.65 1.12 %
VERIZON COMMUNICATIONS INC VZ 58.50 58.66 0.81 57.85 1.12 %
NORFOLK SOUTHERN CORP NSC 165.00 166.82 3.60 163.22 1.09 %
AMERICAN EXPRESS CO AXP 107.00 107.86 2.00 105.86 1.08 %
SPDR DJIA ETF TRUST DIA 252.50 253.06 3.25 249.81 1.08 %
PHILLIPS 66 PSX 94.00 94.80 1.80 93.00 1.08 %
WALGREEN BOOTS ALLIANCE INC WBA 81.00 81.92 1.77 80.15 1.06 %
S & P 100 Index XEO 1,205.00 1,209.15 16.80 1,192.35 1.06 %
ACCENTURE PLC (IRELAND) ACN 160.00 161.45 3.10 158.35 1.04 %
ALTABA INC AABA 61.00 61.21 0.83 60.38 1.03 %
CARNIVAL CORP NEW CCL 58.50 58.90 1.00 57.90 1.04 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 91.00 91.05 0.99 90.06 1.04 %
UNITEDHEALTH GROUP INC (DEL) UNH 267.50 269.22 4.45 264.77 1.03 %
BURLINGTON STORES INC BURL 175.00 175.64 2.40 173.24 1.02 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 52.00 52.15 0.67 51.48 1.01 %
HEWLETT PACKARD ENTERPRISE CO HPE 15.00 15.34 0.49 14.85 1.01 %
HERSHEY COMPANY (THE) HSY 109.00 109.14 1.23 107.91 1.01 %
ELI LILLY & CO LLY 112.00 112.39 1.52 110.87 1.02 %
KIMBERLY CLARK CORP KMB 109.00 109.97 2.05 107.92 1.00 %
UNITED PARCEL SERVICE INC UPS 109.00 109.40 1.48 107.92 1.00 %
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.