In the Money Covered Calls for 11/30/2018 - 15 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
FLOTEK INDUSTRIES INC (DE) FTK 1.50 1.51 0.15 1.36 10.29 %
TILRAY INC. CLASS 2 TLRY 111.00 111.55 10.30 101.25 9.63 %
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 56.50 56.89 5.30 51.59 9.52 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 40.00 40.27 3.70 36.57 9.38 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 44.00 44.75 4.40 40.35 9.05 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 22.50 22.74 2.05 20.69 8.75 %
ABERCROMBIE & FITCH CO ANF 18.00 18.37 1.69 16.68 7.91 %
CANADA GOOSE HOLDINGS INC GOOS 58.50 58.58 4.20 54.38 7.58 %
CANOPY GROWTH CORPORATION CGC 38.00 38.48 3.10 35.38 7.41 %
PUMA BIOTECHNOLOGY INC PBYI 22.00 22.06 1.55 20.51 7.26 %
MOMO INC MOMO 31.50 31.72 2.30 29.42 7.07 %
PG & E CORP PCG 32.50 32.72 2.30 30.42 6.84 %
WEIBO CORPORATION WB 55.00 55.46 3.90 51.56 6.67 %
NVIDIA CORP NVDA 197.50 199.31 14.10 185.21 6.64 %
DIREXION ENERGY BULL 3X ERX 23.00 23.24 1.65 21.59 6.53 %
GERON CORPORATION GERN 1.50 1.56 0.15 1.41 6.38 %
PROSHARES ULTRAPRO QQQ TQQQ 48.50 48.89 3.30 45.59 6.38 %
FOSSILGROUP INC FOSL 19.00 19.17 1.30 17.87 6.32 %
IPATH SERIES B S&P 500 VIX SHORT-TERM FU VXXB 36.00 36.33 2.45 33.88 6.26 %
WHITING PETROLEUM CORP WLL 31.00 31.42 2.24 29.18 6.24 %
GOGO INC. GOGO 6.50 6.67 0.55 6.12 6.21 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 36.00 36.35 2.43 33.92 6.13 %
ADVANCED MICRO DEVICES INC AMD 19.50 19.61 1.23 18.38 6.09 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 12.00 12.10 0.78 11.32 6.01 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 37.50 37.59 2.20 35.39 5.96 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 85.00 85.34 5.10 80.24 5.93 %
SPLUNK INC SPLK 97.00 97.47 5.90 91.57 5.93 %
TESARO INC TSRO 29.00 29.29 1.90 27.39 5.88 %
NOBLE CORPORATION (NEW) UK NE 4.00 4.08 0.30 3.78 5.82 %
TANDEM DIABETES CARE INC. TNDM 31.50 32.00 2.20 29.80 5.70 %
MACY'S INC. M 35.50 35.79 2.19 33.60 5.65 %
AMBARELLA INC AMBA 34.50 34.71 2.05 32.66 5.63 %
DIREX DLY SMALL CAP BULL 3X TNA 61.50 61.77 3.55 58.22 5.63 %
HUYA INC ADS HUYA 18.50 18.67 1.15 17.52 5.59 %
AMARIN CORP PLC AMRN 15.00 15.38 1.16 14.22 5.49 %
OVERSTOCK.COM OSTK 17.50 17.79 1.20 16.59 5.49 %
VIPSHOP HOLDINGS LTD ADS VIPS 5.00 5.24 0.50 4.74 5.49 %
GENERAL ELECTRIC CO GE 8.50 8.61 0.55 8.06 5.46 %
BEST BUY CO INC BBY 67.00 67.05 3.50 63.55 5.43 %
TWILIO INC TWLO 85.00 85.10 4.45 80.65 5.39 %
DILLARDS INC DDS 76.00 76.36 4.20 72.16 5.32 %
AUTODESK INC ADSK 130.00 130.92 7.45 123.47 5.29 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 29.50 29.92 1.90 28.02 5.28 %
TRADE DESK, INC. (THE) TTD 112.00 112.06 5.60 106.46 5.20 %
URBAN OUTFITTERS INC URBN 39.00 39.27 2.20 37.07 5.21 %
KOHLS CORP KSS 80.00 80.15 4.10 76.05 5.19 %
UNITED STATES NAT GAS FUND UNG 33.00 33.07 1.70 31.37 5.20 %
NETAPP INC NTAP 78.50 78.89 4.25 74.64 5.17 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 20.00 20.31 1.29 19.02 5.15 %
YY INC YY 60.00 60.36 3.30 57.06 5.15 %
DICKS SPORTING GOODS INC DKS 38.00 38.71 2.55 36.16 5.09 %
JD.COM INC JD 22.00 22.39 1.44 20.95 5.01 %
APPLIED OPTOELECTRONICS INC. AAOI 20.00 20.16 1.10 19.06 4.93 %
WORKDAY INC WDAY 135.00 135.06 6.40 128.66 4.93 %
SAREPTA THERAPEUTICS INC SRPT 116.00 116.77 6.20 110.57 4.91 %
ENDO INTERNATIONAL PLC ENDP 13.50 13.52 0.65 12.87 4.90 %
3-D SYSTEMS CORP DDD 12.50 12.66 0.74 11.92 4.87 %
CHESAPEAKE ENERGY CORP CHK 3.50 3.56 0.22 3.34 4.79 %
NETEASE INC NTES 212.50 214.19 11.30 202.89 4.74 %
WAYFAIR INC W 92.50 92.71 4.40 88.31 4.74 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 6.00 6.23 0.50 5.73 4.71 %
CHILDREN'S PLACE INC PLCE 142.00 142.34 6.70 135.64 4.69 %
SQUARE INC SQ 71.50 71.85 3.55 68.30 4.69 %
IROBOT CORPORATION IRBT 91.00 91.32 4.30 87.02 4.57 %
NETFLIX INC NFLX 292.50 294.40 14.50 279.90 4.50 %
SHOPIFY INC SHOP 138.00 138.78 6.70 132.08 4.48 %
TESLA INC TSLA 337.50 338.73 15.70 323.03 4.48 %
CRONOS GROUP INC CRON 8.00 8.31 0.65 7.66 4.44 %
PALO ALTO NETWORKS INC PANW 175.00 176.80 9.25 167.55 4.45 %
CRISPR THERAPEUTICS AG CRSP 36.00 36.48 2.00 34.48 4.41 %
TIFFANY & CO NEW TIF 108.00 108.21 4.75 103.46 4.39 %
SALESFORCE.COM INC CRM 132.00 132.16 5.65 126.51 4.34 %
NORDSTROM INC JWN 63.50 63.91 3.05 60.86 4.34 %
CONTINENTAL RESOURCES INC CLR 46.00 46.46 2.35 44.11 4.28 %
DIREX DLY FINAN BULL 3X FAS 61.00 61.19 2.68 58.51 4.26 %
INTERCEPT PHARMACEUTICALS INC ICPT 100.00 100.71 4.80 95.91 4.26 %
DOLLAR TREE INC DLTR 86.50 86.94 3.90 83.04 4.17 %
MALLINCKRODT PUBLIC LIMITED CO MNK 31.00 31.07 1.30 29.77 4.13 %
UNITED RENTALS INC URI 119.00 119.57 5.30 114.27 4.14 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 106.00 107.00 5.20 101.80 4.13 %
PTC THERAPEUTICS INC. PTCT 31.50 31.96 1.70 30.26 4.10 %
NEKTAR THERAPEUTICS NKTR 37.00 37.35 1.80 35.55 4.08 %
SEAWORLD ENTERTAINMENT INC SEAS 24.50 24.59 1.05 23.54 4.08 %
UNITED STATES OIL FUND USO 11.50 11.69 0.64 11.05 4.07 %
EXACT SCIENCES CORPORATION EXAS 69.00 69.41 3.10 66.31 4.06 %
IQIYI, INC. IQ 20.00 20.32 1.10 19.22 4.06 %
CAESARS ENTERTAINMENT CORPORATION CZR 8.00 8.14 0.45 7.69 4.03 %
SHAKE SHACK INC SHAK 48.00 48.24 2.10 46.14 4.03 %
ALIGN TECHNOLGY INC ALGN 217.50 219.32 10.10 209.22 3.96 %
ZILLOW GROUP INC (C) Z 30.00 30.46 1.60 28.86 3.95 %
NABORS INDUSTRIES LIMITED NEW NBR 4.50 4.70 0.37 4.33 3.93 %
CIRRUS LOGIC INC CRUS 37.50 37.54 1.45 36.09 3.91 %
EDITAS MEDICINE INC EDIT 28.50 28.98 1.55 27.43 3.90 %
PROSHARES ULTRAPRO S&P 500 UPRO 45.00 45.81 2.50 43.31 3.90 %
APPLIED MATERIALS INC AMAT 33.00 33.49 1.72 31.77 3.87 %
SAGE THERAPEUTICS, INC SAGE 109.00 109.03 4.10 104.93 3.88 %
CTRIP.COM INTERNATIONAL LTD CTRP 25.00 25.27 1.20 24.07 3.86 %
DIREXION DLY SMALL CAP BEAR 3X TZA 11.00 11.40 0.81 10.59 3.87 %
SPOTIFY TECHNOLOGY S A SPOT 131.00 131.63 5.50 126.13 3.86 %
VMWARE INC VMW 150.00 150.51 6.10 144.41 3.87 %
ZYNGA INC ZNGA 3.50 3.52 0.15 3.37 3.86 %
WEIGHT WATCHERS INTL INC NEW WTW 47.00 47.47 2.20 45.27 3.82 %
APACHE CORP APA 35.00 35.24 1.52 33.72 3.80 %
BAUSCH HEALTH COMPANIES INC BHC 26.50 26.63 1.10 25.53 3.80 %
NAVISTAR INTL CORP NAV 30.00 30.15 1.25 28.90 3.81 %
WESTERN DIGITAL CORP WDC 44.50 44.69 1.82 42.87 3.80 %
RH RH 125.00 125.44 5.00 120.44 3.79 %
DEERE & CO DE 147.00 147.23 5.55 141.68 3.75 %
SIGNET JEWELERS LIMITED ADS SIG 55.50 55.94 2.45 53.49 3.76 %
RANGE RESOURCES CORP RRC 17.50 17.82 0.95 16.87 3.73 %
YANDEX N.V. (A) YNDX 28.00 28.04 1.05 26.99 3.74 %
TRANSOCEAN LTD NEW RIG 9.00 9.43 0.75 8.68 3.69 %
AMAZON.COM INC AMZN 1,630.00 1,631.17 58.95 1,572.22 3.68 %
EOG RESOURCES INC EOG 98.50 98.52 3.50 95.02 3.66 %
IONIS PHARMACEUTICAL INC IONS 51.50 51.73 2.05 49.68 3.66 %
SERVICENOW INC NOW 167.50 168.67 7.10 161.57 3.67 %
STITCH FIX, INC. SFIX 25.50 25.95 1.35 24.60 3.66 %
SNAP INC SNAP 6.50 6.71 0.44 6.27 3.67 %
AMICUS THERAPEUTICS, INC FOLD 10.50 10.78 0.65 10.13 3.65 %
WYNN RESORTS LTD WYNN 101.00 101.99 4.55 97.44 3.65 %
ARENA PHARMACEUTICALS INC ARNA 33.50 33.64 1.31 32.33 3.62 %
BED BATH & BEYOND INC BBBY 14.00 14.11 0.60 13.51 3.63 %
SEAGATE TECHNOLOGY STX 42.50 42.55 1.53 41.02 3.61 %
CAMPBELL SOUP CO CPB 39.00 39.25 1.60 37.65 3.59 %
CANADIAN SOLAR INC CSIQ 13.00 13.40 0.85 12.55 3.59 %
SOUTHWESTERN ENERGY CO SWN 5.50 5.82 0.51 5.31 3.58 %
YELP INCORPORATED YELP 33.00 33.67 1.81 31.86 3.58 %
TWITTER INC TWTR 32.00 32.49 1.59 30.90 3.56 %
CHEMOURS COMPANY CC 31.00 31.10 1.15 29.95 3.51 %
CISCO SYSTEMS INC CSCO 45.00 45.12 1.64 43.48 3.50 %
STAMPS.COM INC STMP 160.00 160.59 6.00 154.59 3.50 %
UNITED STATES STEEL CORP X 27.00 27.22 1.13 26.09 3.49 %
AMERICAN AIRLINES GROUP INC AAL 37.50 37.78 1.53 36.25 3.45 %
CREE INC CREE 43.50 43.68 1.63 42.05 3.45 %
UNIVERSAL DISPLAY CORP OLED 85.00 87.16 5.00 82.16 3.46 %
LOWES COMPANIES INC LOW 95.00 95.59 3.75 91.84 3.44 %
PIONEER NATURAL RESOURCES PXD 150.00 150.30 5.30 145.00 3.45 %
DROPBOX INC DBX 23.50 23.67 0.95 22.72 3.43 %
ALIBABA GROUP HOLDING LTD ADS BABA 146.00 146.98 5.80 141.18 3.41 %
ISHARES MSCI MEXICO ETF EWW 40.50 40.58 1.42 39.16 3.42 %
GRUBHUB INC GRUB 85.00 86.59 4.40 82.19 3.42 %
AMC ENTERTAINMENT HOLDINGS INC AMC 15.50 15.54 0.55 14.99 3.40 %
ALCOA CORPORATION AA 34.50 34.72 1.35 33.37 3.39 %
TABLEAU SOFTWARE INC DATA 112.00 112.53 4.20 108.33 3.39 %
FIRST SOLAR INC FSLR 42.00 42.45 1.81 40.64 3.35 %
MBIA INCORPORATED MBI 9.00 9.02 0.31 8.71 3.33 %
ADOBE INC. ADBE 237.50 238.74 8.85 229.89 3.31 %
SYNAPTICS INC SYNA 35.00 35.38 1.50 33.88 3.31 %
MICRON TECH INC MU 37.00 37.85 2.03 35.82 3.29 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 23.50 23.53 0.78 22.75 3.30 %
ELECTRONIC ARTS INC EA 87.00 87.39 3.15 84.24 3.28 %
LUMBER LIQUIDATORS HOLDINGS INC LL 12.00 12.32 0.70 11.62 3.27 %
SUNPOWER CORPORATION SPWR 6.00 6.14 0.33 5.81 3.27 %
ROKU INC. (A) ROKU 40.00 42.44 3.70 38.74 3.25 %
STRATASYS LTD SSYS 22.50 22.79 1.00 21.79 3.26 %
ARISTA NETWORKS INC ANET 235.00 236.36 8.70 227.66 3.22 %
CF INDUSTRIES HOLDINGS CF 49.50 49.54 1.59 47.95 3.23 %
LAM RESEARCH CORP LRCX 143.00 143.95 5.35 138.60 3.17 %
TECK RESOURCES LIMITED TECK 20.50 20.76 0.89 19.87 3.17 %
BURLINGTON STORES INC BURL 175.00 175.64 6.00 169.64 3.16 %
MARATHON OIL CORP MRO 16.00 16.47 0.96 15.51 3.16 %
TENET HEALTHCARE CORP THC 23.50 23.83 1.05 22.78 3.16 %
SPDR SER TR S&P BIOTECH XBI 77.00 77.28 2.64 74.64 3.16 %
UNDER ARMOUR INC CLASS C UA 21.00 21.11 0.75 20.36 3.14 %
HESS CORPORATION HES 55.00 55.96 2.63 53.33 3.13 %
BAIDU INC BIDU 182.50 183.34 6.30 177.04 3.08 %
MGM RESORTS INTERNATIONAL MGM 25.50 25.73 0.99 24.74 3.07 %
UNDER ARMOUR INC CL A UAA 22.50 22.79 0.96 21.83 3.07 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.50 10.67 0.48 10.19 3.04 %
HOLLYFRONTIER CORP HFC 60.50 60.81 2.10 58.71 3.05 %
CHENIERE ENERGY INC LNG 59.50 59.60 1.86 57.74 3.05 %
LAS VEGAS SANDS CORP LVS 51.00 51.55 2.06 49.49 3.05 %
MARATHON PETROLEUM CORP MPC 64.00 64.17 2.06 62.11 3.04 %
RALPH LAUREN CORP RL 121.00 121.42 4.00 117.42 3.05 %
TARGET CORPORATION TGT 84.00 84.32 2.81 81.51 3.05 %
TRIPADVISOR INC TRIP 63.00 63.10 1.95 61.15 3.03 %
FIREEYE INC FEYE 18.50 18.97 1.01 17.96 3.01 %
VANECK VECTORS OIL SERVICES ETF OIH 18.50 18.75 0.79 17.96 3.01 %
FITBIT INC (A) FIT 5.50 5.76 0.42 5.34 3.00 %
ACADIA PHARMACEUTICALS INC ACAD 17.00 17.81 1.30 16.51 2.97 %
L BRANDS INC LB 36.00 36.86 1.90 34.96 2.97 %
DEVON ENERGY CORP DVN 30.00 30.90 1.76 29.14 2.95 %
HALLIBURTON CO HLDG CO HAL 32.00 32.27 1.19 31.08 2.96 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 34.00 34.45 1.43 33.02 2.97 %
AMERICAN EAGLE OUTFITTERS NEW AEO 21.00 21.25 0.85 20.40 2.94 %
ALEXION PHARMACEUTICALS ALXN 118.00 118.52 3.90 114.62 2.95 %
DISH NETWORK CORPORATION DISH 31.50 31.95 1.35 30.60 2.94 %
FIVE BELOW INC FIVE 122.00 122.21 3.70 118.51 2.94 %
NATIONAL OILWELL VARCO INC NOV 32.50 32.91 1.33 31.58 2.91 %
BROADCOM INC AVGO 222.50 224.83 8.60 216.23 2.90 %
FREEPORT-MCMORAN INC FCX 11.00 11.25 0.56 10.69 2.90 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 13.50 13.90 0.78 13.12 2.90 %
VERTEX PHARMACEUTICALS VRTX 170.00 170.31 5.10 165.21 2.90 %
ANADARKO PETROLEUM CORP APC 54.00 54.93 2.44 52.49 2.88 %
CATERPILLAR INC CAT 125.00 125.96 4.45 121.51 2.87 %
CYBERARK SOFTWARE LTD CYBR 75.00 75.15 2.25 72.90 2.88 %
OCLARO INC OCLR 7.50 7.54 0.25 7.29 2.88 %
PROSHARES TRUST ULTRA S&P 500 SSO 110.00 110.52 3.60 106.92 2.88 %
ISHARES MSCI BRAZIL ETF EWZ 38.00 38.32 1.38 36.94 2.87 %
FACEBOOK INC (A) FB 142.00 142.16 4.10 138.06 2.85 %
MARVELL TECHNOLOGY GRP LTD MRVL 15.50 15.72 0.65 15.07 2.85 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 49.00 49.13 1.49 47.64 2.85 %
REGENERON PHARMACEUTICALS INC REGN 340.00 342.10 11.50 330.60 2.84 %
SCHLUMBERGER LTD SLB 47.00 47.34 1.64 45.70 2.84 %
COTY INC COTY 8.00 8.16 0.38 7.78 2.83 %
HIMAX TECHNOLOGIES INC HIMX 4.00 4.09 0.20 3.89 2.83 %
LULULEMON ATHLETICA INC LULU 138.00 138.70 4.50 134.20 2.83 %
ARCELORMITTAL ADR MT 24.00 24.26 0.92 23.34 2.83 %
PAPA JOHN'S INTL INC PZZA 55.50 55.78 1.80 53.98 2.82 %
GOODYEAR TIRE & RUBBER CO GT 22.50 22.54 0.65 21.89 2.79 %
NXP SEMICONDUCTOR N.V NXPI 81.50 81.75 2.46 79.29 2.79 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 92.00 92.49 2.96 89.53 2.76 %
YPF SOCIODAD ANONIMA ADR YPF 14.50 14.96 0.85 14.11 2.76 %
CONOCOPHILLIPS COP 63.00 63.72 2.40 61.32 2.74 %
MICHAEL KORS HOLDINGS LTD KORS 48.00 48.22 1.50 46.72 2.74 %
PAYPAL HOLDINGS INC PYPL 83.50 83.78 2.50 81.28 2.73 %
TATA MOTORS LTD ADS TTM 12.00 12.18 0.50 11.68 2.74 %
CELGENE CORP CELG 70.00 70.24 2.10 68.14 2.73 %
FLUOR CORP NEW FLR 44.00 44.50 1.65 42.85 2.68 %
VALE S.A. ADS VALE 14.50 14.60 0.48 14.12 2.69 %
VALERO ENERGY CORP VLO 83.50 83.57 2.26 81.31 2.69 %
ALPHABET INC. (C) GOOG 1,035.00 1,036.05 28.00 1,008.05 2.67 %
GOLDMAN SACHS GROUP INC GS 205.00 205.05 5.40 199.65 2.68 %
XILINX INC XLNX 83.00 83.56 2.73 80.83 2.68 %
ROYAL CARIBBEAN CRUISES LTD RCL 106.00 106.24 3.00 103.24 2.67 %
American Outdoor Brands Corporation AOBC 13.50 13.60 0.45 13.15 2.66 %
DR HORTON INC DHI 34.50 34.69 1.08 33.61 2.65 %
ALPHABET INC (A) GOOGL 1,045.00 1,047.97 29.90 1,018.07 2.65 %
TOLL BROS INC TOL 32.00 32.33 1.15 31.18 2.63 %
EBAY INC EBAY 28.00 28.10 0.81 27.29 2.60 %
PULTEGROUP INC PHM 24.00 24.39 1.00 23.39 2.61 %
TRINITY INDUSTRIES INC TRN 21.00 21.02 0.55 20.47 2.59 %
YAMANA GOLD INC AUY 2.00 2.06 0.11 1.95 2.56 %
CLEVELAND-CLIFFS INC CLF 10.00 10.40 0.65 9.75 2.56 %
Mylan N.V MYL 35.50 35.76 1.15 34.61 2.57 %
OLIN CORP OLN 20.00 20.30 0.80 19.50 2.56 %
XUNLEI LIMITED ADS XNET 6.00 6.40 0.55 5.85 2.56 %
CIENA CORPORATION CIEN 33.00 33.31 1.13 32.18 2.55 %
ILLUMINA INC ILMN 310.00 311.18 8.90 302.28 2.55 %
CARMAX INC KMX 65.50 65.57 1.70 63.87 2.55 %
BOEING COMPANY BA 347.50 349.51 10.60 338.91 2.53 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 36.00 36.13 1.02 35.11 2.53 %
SKECHERS U S A INC SKX 28.00 28.31 1.00 27.31 2.53 %
SPDR FD ENERGY XLE 65.50 65.54 1.66 63.88 2.54 %
MEDTRONIC PLC MDT 92.00 92.07 2.32 89.75 2.51 %
PLAINS ALL AMERN PIPELINE LP PAA 22.00 22.16 0.70 21.46 2.52 %
CHARLES SCHWAB CORP SCHW 47.00 47.05 1.20 45.85 2.51 %
WHEATON PRECIOUS METALS CORP WPM 15.50 15.72 0.60 15.12 2.51 %
ANALOG DEVICES INC ADI 85.00 85.30 2.35 82.95 2.47 %
INTUITIVE SURGICAL INC ISRG 502.50 503.44 13.10 490.34 2.48 %
AMERICAN INTL GROUP NEW AIG 42.00 42.16 1.17 40.99 2.46 %
DAVE & BUSTER'S ENTERTAINMENT, INC PLAY 58.50 58.69 1.60 57.09 2.47 %
OCCIDENTAL PETE CORP OXY 70.00 70.78 2.45 68.33 2.44 %
TEXAS INSTRUMENTS INC TXN 94.00 94.48 2.73 91.75 2.45 %
FERRARI N.V. RACE 109.00 109.61 3.20 106.41 2.43 %
INTEL CORP INTC 47.00 47.39 1.50 45.89 2.42 %
ONEOK INC NEW OKE 61.00 61.01 1.45 59.56 2.42 %
WALMART INC WMT 102.00 102.94 3.35 99.59 2.42 %
ALLERGAN PLC AGN 162.50 162.65 3.95 158.70 2.39 %
CABOT OIL & GAS CORP COG 26.00 26.49 1.10 25.39 2.40 %
FEDEX CORP FDX 222.50 222.51 5.20 217.31 2.39 %
GULFPORT ENERGY CORP GPOR 9.00 9.49 0.70 8.79 2.39 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 104.00 104.03 2.45 101.58 2.38 %
NUCOR CORP NUE 63.00 63.08 1.55 61.53 2.39 %
CORNING INC GLW 32.00 32.03 0.77 31.26 2.37 %
STANLEY BLACK & DECKER INC SWK 124.00 124.93 3.80 121.13 2.37 %
TAPESTRY INC TPR 41.00 41.10 1.05 40.05 2.37 %
AKAMAI TECHNOLOGIES INC AKAM 69.00 69.19 1.77 67.42 2.34 %
AK STEEL HOLDING CORP AKS 3.50 3.71 0.29 3.42 2.34 %
E*TRADE FINANCIAL CORP ETFC 52.00 52.44 1.63 50.81 2.34 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 31.00 31.19 0.90 30.29 2.34 %
NASDAQ 100 INDEX NEW CALC NDX 6,830.00 6,830.91 157.70 6,673.21 2.35 %
PROSHARES ULTRASHORT S&P 500 SDS 37.00 37.42 1.27 36.15 2.35 %
T ROWE PRICE GROUP INC TROW 95.50 95.86 2.55 93.31 2.35 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 24.00 24.20 0.75 23.45 2.35 %
CHIPOTLE MEXICAN GRILL INC CMG 482.50 484.82 13.30 471.52 2.33 %
EDWARDS LIFESCIENCES CORP EW 148.00 148.24 3.60 144.64 2.32 %
GILEAD SCIENCE INC GILD 70.50 70.92 2.02 68.90 2.32 %
MASTERCARD INCORPORATED MA 197.50 198.17 5.15 193.02 2.32 %
INVESCO QQQ TRUST, SERIES 1 QQQ 166.00 166.47 4.24 162.23 2.32 %
SUNCOR ENERGY INC NEW SU 32.50 32.53 0.77 31.76 2.33 %
SPDR SER TR S&P METALS & MINING XME 30.50 30.53 0.72 29.81 2.31 %
ABBVIE INC ABBV 88.00 88.22 2.20 86.02 2.30 %
HORMEL FOODS CORP HRL 45.00 45.29 1.30 43.99 2.30 %
ALTRIA GROUP INC MO 59.50 60.00 1.84 58.16 2.30 %
PERRIGO CO PRGO 65.00 65.39 1.85 63.54 2.30 %
CITIGROUP INC C 64.50 64.78 1.72 63.06 2.28 %
EXPEDIA GROUP INC EXPE 122.00 122.38 3.10 119.28 2.28 %
FORD MOTOR COMPANY F 9.50 9.54 0.25 9.29 2.26 %
F5 NETWORKS INC FFIV 175.00 176.79 5.65 171.14 2.26 %
MCKESSON CORP MCK 130.00 130.15 3.00 127.15 2.24 %
BIOGEN INC BIIB 317.50 319.08 8.50 310.58 2.23 %
SONY CORP ADR SNE 51.00 51.24 1.35 49.89 2.22 %
SYNCHRONY FINANCIAL SYF 27.50 27.65 0.75 26.90 2.23 %
NUTRIEN LTD NTR 54.50 54.52 1.20 53.32 2.21 %
APPLE INC AAPL 190.00 192.23 6.30 185.93 2.19 %
GENERAL MOTORS COMPANY GM 35.50 35.93 1.19 34.74 2.19 %
BOOKING HOLDINGS INC BKNG 1,910.00 1,910.08 40.70 1,869.38 2.17 %
HASBRO INC HAS 95.50 95.56 2.10 93.46 2.18 %
HARLEY - DAVIDSON INC HOG 41.50 41.60 0.99 40.61 2.19 %
KANSAS CITY SOUTHERN KSU 98.00 98.31 2.40 95.91 2.18 %
EQUIFAX INC EFX 100.00 100.38 2.50 97.88 2.17 %
BLACKROCK INC BLK 405.00 407.31 10.80 396.51 2.14 %
BLACKSTONE GROUP (THE) L.P. BX 33.00 33.36 1.05 32.31 2.14 %
Ulta Beauty, Inc. ULTA 312.50 314.25 8.30 305.95 2.14 %
GRAINGER W W INC GWW 295.00 295.96 7.10 288.86 2.13 %
METLIFE INC MET 45.00 45.46 1.39 44.07 2.11 %
CSX CORP CSX 70.00 70.28 1.71 68.57 2.09 %
DOLLAR GENERAL CORP NEW DG 115.00 115.34 2.70 112.64 2.10 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 91.50 92.07 2.45 89.62 2.10 %
NRG ENERGY INC NRG 39.00 39.40 1.20 38.20 2.09 %
SOUTHWEST AIRLINES CO LUV 52.50 52.73 1.30 51.43 2.08 %
UNITED CONTINENTAL HOLDINGS INC UAL 92.00 92.60 2.48 90.12 2.09 %
AMERISOURCEBERGEN CORP ABC 91.00 91.31 2.15 89.16 2.06 %
BOSTON SCIENTIFIC CORP BSX 36.50 36.66 0.90 35.76 2.07 %
CVS HEALTH CORP CVS 80.50 80.80 1.93 78.87 2.07 %
iShares Russell 2000 ETF IWM 150.50 150.55 3.09 147.46 2.06 %
SPDR S&P Regional Banking ETF KRE 55.00 55.09 1.20 53.89 2.06 %
VF CORP VFC 83.50 83.51 1.70 81.81 2.07 %
TD AMERITRADE HLDG CORP AMTD 51.50 51.77 1.30 50.47 2.04 %
CAPITAL ONE FINL CORP COF 89.50 89.90 2.19 87.71 2.04 %
FLEX LTD FLEX 7.50 7.81 0.46 7.35 2.04 %
iShares China Large-Cap ETF FXI 40.00 40.34 1.14 39.20 2.04 %
GOPRO INC. GPRO 5.00 5.34 0.44 4.90 2.04 %
INTL BUSINESS MACHINES IBM 120.00 120.84 3.25 117.59 2.05 %
PPG INDS INC PPG 104.00 104.31 2.40 101.91 2.05 %
J.C. PENNEY CO INC (HLDG CO) JCP 1.00 1.28 0.30 0.98 2.04 %
MATTEL INC MAT 13.00 13.44 0.70 12.74 2.04 %
MORGAN STANLEY MS 44.00 44.68 1.56 43.12 2.04 %
CARDINAL HEALTH INC CAH 56.50 56.73 1.35 55.38 2.02 %
HONEYWELL INTERNATIONAL INC HON 147.00 147.68 3.60 144.08 2.03 %
COMCAST CORP NEW CL A CMCSA 37.50 37.72 0.96 36.76 2.01 %
DOWDUPONT INC DWDP 57.00 57.47 1.60 55.87 2.02 %
MSCI EMERGING MARKET PRICE RETURN INDEX MXEF 965.00 966.02 20.10 945.92 2.02 %
BANK OF AMERICA CORP NEW BAC 27.50 27.76 0.80 26.96 2.00 %
VISA INC. V 139.00 139.72 3.45 136.27 2.00 %
HERBALIFE NUTRITION LTD HLF 55.00 55.02 1.09 53.93 1.98 %
AUTOZONE INC (NEV) AZO 812.50 813.48 16.60 796.88 1.96 %
EATON CORP PLC (IRELAND) ETN 72.00 72.31 1.70 70.61 1.97 %
MONSTER BEVERAGE CORPORATION MNST 55.50 55.78 1.35 54.43 1.97 %
NORTHROP GRUMMAN CORP NOC 272.50 273.64 6.40 267.24 1.97 %
RAYTHEON COMPANY NEW RTN 180.00 180.62 4.10 176.52 1.97 %
COLGATE PALMOLIVE CO CL 61.50 61.86 1.54 60.32 1.96 %
ISHARES MSCI ITALY ETF EWI 25.00 25.07 0.55 24.52 1.96 %
HP INC HPQ 23.00 23.95 1.39 22.56 1.95 %
KKR & CO INC KKR 22.50 22.87 0.80 22.07 1.95 %
MICROSOFT CORP MSFT 106.00 106.94 2.96 103.98 1.94 %
SPDR SER TR S&P HOMEBUILDERS XHB 34.50 34.63 0.79 33.84 1.95 %
SPDR FD TECHNOLOGY XLK 67.00 67.46 1.74 65.72 1.95 %
ACTIVISION BLIZZARD INC ATVI 50.00 52.55 3.50 49.05 1.94 %
CBS CORPORATION CBS 56.50 56.97 1.54 55.43 1.93 %
DELTA AIR LINES INC. (NEW) DAL 56.00 56.82 1.88 54.94 1.93 %
GENERAL DYNAMICS CORP GD 180.00 180.08 3.50 176.58 1.94 %
JUNIPER NETWORKS JNPR 28.00 28.30 0.83 27.47 1.93 %
LOCKHEED MARTIN CORP LMT 305.00 305.74 6.50 299.24 1.92 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 23.50 23.72 0.66 23.06 1.91 %
CUMMINS INC CMI 144.00 144.50 3.20 141.30 1.91 %
JABIL INC JBL 24.50 24.69 0.65 24.04 1.91 %
SKYWORKS SOLUTIONS INC SWKS 70.00 72.08 3.40 68.68 1.92 %
WEYERHAEUSER CO WY 26.50 26.65 0.65 26.00 1.92 %
VIACOM INC VIAB 32.00 32.05 0.65 31.40 1.91 %
WILLIAMS COS INC WMB 24.00 24.32 0.77 23.55 1.91 %
ANTHEM INC ANTM 280.00 280.25 5.45 274.80 1.89 %
BANK OF NEW YORK MELLON CORP BK 48.00 48.20 1.09 47.11 1.89 %
COGNIZANT TECHNOLOGY SOLUTIONS CORP CTSH 69.50 69.61 1.40 68.21 1.89 %
MARRIOTT INTERNATIONAL INC MAR 116.00 116.55 2.70 113.85 1.89 %
PHILIP MORRIS INTL INC PM 86.00 86.40 2.00 84.40 1.90 %
PNC FINANCIAL SVCS GROUP INC PNC 135.00 135.59 3.10 132.49 1.89 %
Cboe Global Markets, Inc. CBOE 109.00 109.49 2.50 106.99 1.88 %
CHARTER COMMUNICATIONS INC CL A CHTR 322.50 324.56 8.00 316.56 1.88 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 26.00 26.17 0.65 25.52 1.88 %
CIGNA CORP CI 212.50 213.05 4.45 208.60 1.87 %
NEWMONT MINING CORP HLDG CO NEM 31.00 31.41 0.98 30.43 1.87 %
iShares MSCI Emerging Markets ETF EEM 39.50 39.69 0.91 38.78 1.86 %
Russell 2000 Index RUT 1,510.00 1,514.80 32.40 1,482.40 1.86 %
WELLS FARGO & CO NEW WFC 52.50 52.74 1.20 51.54 1.86 %
ENTERPRISE PDCTS PARTNRS L P EPD 26.00 26.13 0.60 25.53 1.84 %
HCA HEALTHCARE INC HCA 141.00 141.54 3.10 138.44 1.85 %
3M COMPANY MMM 197.50 198.37 4.45 193.92 1.85 %
AUTOMATIC DATA PROCESSING ADP 144.00 144.72 3.30 141.42 1.82 %
FORTIVE CORPORATION FTV 75.00 75.21 1.55 73.66 1.82 %
EXXON MOBIL CORP XOM 77.50 78.00 1.89 76.11 1.83 %
JPMORGAN CHASE & CO JPM 109.00 109.59 2.53 107.06 1.81 %
KINDER MORGAN INC (DELAWARE) KMI 17.00 17.18 0.48 16.70 1.80 %
SPDR S&P RETAIL XRT 48.00 48.17 1.02 47.15 1.80 %
PHILLIPS 66 PSX 94.00 94.80 2.45 92.35 1.79 %
ALTABA INC AABA 61.00 61.21 1.27 59.94 1.77 %
NORFOLK SOUTHERN CORP NSC 165.00 166.82 4.70 162.12 1.78 %
NIKE INC NKE 75.00 75.20 1.50 73.70 1.76 %
S&P GLOBAL INC SPGI 180.00 180.07 3.20 176.87 1.77 %
SPDR FD MATERIALS SELECT SECT XLB 54.00 54.01 0.95 53.06 1.77 %
PFIZER INC PFE 43.50 43.52 0.77 42.75 1.75 %
UNITED TECHNOLOGIES CORP UTX 129.00 129.12 2.35 126.77 1.76 %
TRACTOR SUPPLY CO TSCO 95.00 95.77 2.40 93.37 1.75 %
BAXTER INTL INC BAX 63.00 63.03 1.10 61.93 1.73 %
VANECK VECTORS RUSSIA ETF RSX 20.00 20.24 0.58 19.66 1.73 %
CONSTELLATION BRANDS INC STZ 197.50 199.64 5.50 194.14 1.73 %
ALERIAN MLP ETF AMLP 9.50 9.59 0.25 9.34 1.71 %
CHEVRON CORP CVX 115.00 115.35 2.28 113.07 1.71 %
ILLINOIS TOOL WKS INC ITW 132.00 132.98 3.20 129.78 1.71 %
TYSON FOODS INC TSN 58.00 58.17 1.15 57.02 1.72 %
SELECT SCTR SPDR FD CONS DISCR XLY 107.50 107.76 2.07 105.69 1.71 %
ORACLE CORPORATION ORCL 49.00 49.51 1.33 48.18 1.70 %
ZOETIS INC ZTS 94.00 94.17 1.75 92.42 1.71 %
SPDR S&P 500 ETF TRUST SPY 272.00 272.06 4.56 267.50 1.68 %
MOLSON COORS BREWING CO TAP 64.00 64.49 1.55 62.94 1.68 %
UNION PACIFIC CORP UNP 148.00 148.59 3.05 145.54 1.69 %
INDUSTRIAL SELECT SECTOR SPDR XLI 71.00 71.31 1.49 69.82 1.69 %
DOVER CORP DOV 85.00 85.32 1.70 83.62 1.65 %
HARTFORD FINL SVCS GRP INC HIG 45.00 45.32 1.05 44.27 1.65 %
ECOLAB INC ECL 157.50 157.52 2.55 154.97 1.63 %
GARMIN LIMITED GRMN 64.50 64.98 1.52 63.46 1.64 %
ANHEUSER-BUSCH INBEV SA ADS BUD 73.00 73.21 1.37 71.84 1.61 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 44.00 44.08 0.78 43.30 1.62 %
BRISTOL-MYERS SQUIBB CO BMY 52.00 52.59 1.41 51.18 1.60 %
HOME DEPOT INC HD 177.50 179.00 4.30 174.70 1.60 %
ARCHER DANIELS MIDLAND CO ADM 48.00 48.02 0.77 47.25 1.59 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 25.00 25.16 0.55 24.61 1.58 %
BP PLC ADS BP 39.00 39.81 1.42 38.39 1.59 %
ISHARES MSCI SOUTH KOREA ETF EWY 59.00 59.35 1.27 58.08 1.58 %
MERCK & CO INC MRK 74.50 74.61 1.27 73.34 1.58 %
UNITEDHEALTH GROUP INC (DEL) UNH 267.50 269.22 5.90 263.32 1.59 %
BECTON DICKINSON & CO BDX 232.50 234.50 5.60 228.90 1.57 %
SHERWIN WILLIAMS CO SHW 415.00 416.76 8.20 408.56 1.58 %
US BANCORP NEW USB 53.50 53.69 1.02 52.67 1.58 %
WHIRLPOOL CORP WHR 116.00 116.95 2.75 114.20 1.58 %
SPDR DJIA ETF TRUST DIA 253.00 253.06 3.95 249.11 1.56 %
S&P 500 INDEX SPX 2,720.00 2,722.18 44.00 2,678.18 1.56 %
SPDR FD FINANCIAL XLF 26.50 26.73 0.64 26.09 1.57 %
GOLDCORP INC GG 8.50 8.88 0.51 8.37 1.55 %
SYMANTEC CORP SYMC 21.50 21.85 0.68 21.17 1.56 %
AT&T INC T 30.00 30.33 0.79 29.54 1.56 %
WALGREEN BOOTS ALLIANCE INC WBA 81.00 81.92 2.16 79.76 1.55 %
Mini-SPX Index based on the S&P 500 Inde XSP 272.00 272.22 4.38 267.84 1.55 %
ENERGY TRANSFER LP ET 14.50 14.93 0.65 14.28 1.54 %
KIMBERLY CLARK CORP KMB 109.00 109.97 2.60 107.37 1.52 %
APOLLO GLOBAL MANAGEMENT LLC APO 29.00 29.07 0.50 28.57 1.51 %
AMERICAN EXPRESS CO AXP 107.00 107.86 2.45 105.41 1.51 %
ASTRAZENECA P L C ADS AZN 41.00 41.49 1.10 40.39 1.51 %
COSTCO WHOLESALE CORP COST 232.50 234.14 5.10 229.04 1.51 %
CAMECO CORPORATION CCJ 11.50 11.68 0.35 11.33 1.50 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 52.00 52.15 0.92 51.23 1.50 %
KROGER CO KR 31.00 31.38 0.84 30.54 1.51 %
S&P 100 INDEX OEX 1,205.00 1,209.15 21.80 1,187.35 1.49 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 38.00 38.39 0.95 37.44 1.50 %
YUM BRANDS INC YUM 89.00 89.03 1.34 87.69 1.49 %
CENTURYLINK INC CTL 18.50 18.79 0.56 18.23 1.48 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 91.00 91.05 1.38 89.67 1.48 %
WALT DISNEY CO (THE) DIS 116.00 116.85 2.51 114.34 1.45 %
BARRICK GOLD CORP ABX 12.00 12.43 0.60 11.83 1.44 %
GENUINE PARTS CO GPC 101.00 101.41 1.85 99.56 1.45 %
EASTMAN KODAK COMPANY NEW KODK 3.50 3.90 0.45 3.45 1.45 %
ELI LILLY & CO LLY 112.00 112.39 1.98 110.41 1.44 %
UNITED PARCEL SERVICE INC UPS 109.00 109.40 1.95 107.45 1.44 %
ACCENTURE PLC (IRELAND) ACN 160.00 161.45 3.70 157.75 1.43 %
PEPSICO INC PEP 117.00 117.14 1.79 115.35 1.43 %
HSBC HOLDINGS P L C ADS HSBC 41.50 41.79 0.87 40.92 1.42 %
S & P 100 Index XEO 1,205.00 1,209.15 20.90 1,188.25 1.41 %
AMGEN INC AMGN 190.00 191.55 4.15 187.40 1.39 %
CARNIVAL CORP NEW CCL 58.50 58.90 1.20 57.70 1.39 %
CAL MAINE FOODS INC CALM 49.00 49.45 1.10 48.35 1.34 %
iShares MSCI EAFE ETF EFA 62.50 62.64 0.97 61.67 1.35 %
LINDE PLC LIN 155.00 156.93 4.00 152.93 1.35 %
SIRIUS XM HOLDINGS INC SIRI 6.00 6.15 0.23 5.92 1.35 %
SYSCO CORP SYY 66.50 66.86 1.25 65.61 1.36 %
21VIANET GROUP INC VNET 10.50 10.76 0.40 10.36 1.35 %
CONSOLIDATED EDISON INC ED 79.00 79.11 1.15 77.96 1.33 %
ISHARES CORE S&P 500 ETF IVV 272.50 274.11 5.20 268.91 1.34 %
BLACKBERRY LIMITED BB 8.50 8.96 0.57 8.39 1.31 %
ISHARES MSCI GERMANY ETF EWG 27.00 27.10 0.45 26.65 1.31 %
SPDR EURO STOXX 50 FEZ 35.00 35.15 0.60 34.55 1.30 %
HERSHEY COMPANY (THE) HSY 109.00 109.14 1.55 107.59 1.31 %
INTERNATIONAL PAPER CO IP 45.50 45.90 0.99 44.91 1.31 %
EMERSON ELECTRIC CO EMR 66.00 66.76 1.60 65.16 1.29 %
VANECK VECTORS GOLD MINERS ETF GDX 18.00 18.42 0.65 17.77 1.29 %
AMERICAN TOWER REIT AMT 160.00 161.31 3.30 158.01 1.26 %
INFINERA CORPORATION INFN 4.00 4.40 0.45 3.95 1.27 %
SPDR S&P MIDCAP 400 ETF TR MDY 335.00 337.48 6.70 330.78 1.28 %
STARBUCKS CORP SBUX 67.00 67.41 1.25 66.16 1.27 %
PROCTER & GAMBLE CO PG 93.00 93.47 1.62 91.85 1.25 %
SHIRE PLC SHPG 180.00 180.86 3.10 177.76 1.26 %
VODAFONE GROUP PLC VOD 20.00 20.08 0.33 19.75 1.27 %
CLOROX COMPANY CLX 157.50 159.86 4.30 155.56 1.25 %
CME GROUP INC CME 185.00 187.33 4.60 182.73 1.24 %
VERIZON COMMUNICATIONS INC VZ 58.00 58.66 1.37 57.29 1.24 %
SPDR FD UTILITIES XLU 55.00 55.07 0.74 54.33 1.23 %
DISCOVER FINANCIAL SERVICES DFS 69.00 69.94 1.75 68.19 1.19 %
MCDONALDS CORP MCD 182.50 184.01 3.65 180.36 1.19 %
iShares U.S. Real Estate ETF IYR 80.00 80.33 1.26 79.07 1.18 %
COMMUNITY HEALTH SYS INC NEW CYH 3.50 3.81 0.35 3.46 1.16 %
ISHARES MSCI JAPAN ETF EWJ 54.00 54.15 0.77 53.38 1.16 %
T-MOBILE US INC TMUS 68.00 68.41 1.19 67.22 1.16 %
WISDOM TREE INDIA ERNG FD EPI 23.50 23.59 0.35 23.24 1.12 %
KEYCORP KEY 18.00 18.42 0.62 17.80 1.12 %
PROSH ULT SH LEH 20 PLUS TYS TBT 40.00 40.30 0.74 39.56 1.11 %
ISHARES SILVER SHARES SLV 13.00 13.15 0.29 12.86 1.09 %
HEWLETT PACKARD ENTERPRISE CO HPE 15.00 15.34 0.50 14.84 1.08 %
HUMANA INC HUM 332.50 334.07 5.10 328.97 1.07 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 60.00 60.18 0.80 59.38 1.04 %
LUMENTUM HOLDINGS INC. LITE 35.00 38.95 4.30 34.65 1.01 %
MSCI EAFE PRICE RETURN INDEX IN USD CURR MXEA 1,815.00 1,818.59 21.60 1,796.99 1.00 %
SPRINT CORP S 6.00 6.21 0.27 5.94 1.01 %
CONSUMER STAPLES SELECT SECTOR SPDR XLP 56.00 56.39 0.95 55.44 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.