In the Money Covered Calls for 12/14/2018 - 14 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
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 16.50 16.62 1.54 15.08 9.42 %
RIOT BLOCKCHAIN INC RIOT 2.00 2.09 0.26 1.83 9.29 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 26.00 26.47 2.65 23.82 9.15 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 33.50 33.51 2.70 30.81 8.73 %
RH RH 116.00 116.61 9.80 106.81 8.60 %
TESARO INC TSRO 44.00 44.74 4.20 40.54 8.53 %
SIGNET JEWELERS LIMITED ADS SIG 52.00 52.30 4.30 48.00 8.33 %
STITCH FIX, INC. SFIX 26.00 26.37 2.35 24.02 8.24 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 50.00 50.14 3.90 46.24 8.13 %
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 52.50 52.91 4.35 48.56 8.11 %
MOMO INC MOMO 30.00 30.02 2.25 27.77 8.03 %
ABERCROMBIE & FITCH CO ANF 17.00 17.12 1.32 15.80 7.59 %
UNITED STATES NAT GAS FUND UNG 37.50 37.74 2.88 34.86 7.57 %
AMBARELLA INC AMBA 34.50 34.65 2.50 32.15 7.31 %
GERON CORPORATION GERN 1.50 1.55 0.15 1.40 7.14 %
TANDEM DIABETES CARE INC. TNDM 35.50 35.60 2.45 33.15 7.09 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 74.00 74.31 5.20 69.11 7.08 %
AMARIN CORP PLC AMRN 17.00 17.30 1.38 15.92 6.78 %
SPLUNK INC SPLK 99.00 99.14 6.40 92.74 6.75 %
EASTMAN KODAK COMPANY NEW KODK 4.00 4.10 0.35 3.75 6.67 %
OVERSTOCK.COM OSTK 18.00 18.39 1.50 16.89 6.57 %
CRISPR THERAPEUTICS AG CRSP 37.50 37.62 2.40 35.22 6.47 %
FOSSILGROUP INC FOSL 18.50 18.68 1.25 17.43 6.11 %
PROSHARES ULTRAPRO QQQ TQQQ 50.00 50.11 2.95 47.16 6.02 %
CHESAPEAKE ENERGY CORP CHK 3.00 3.01 0.18 2.83 6.01 %
WHITING PETROLEUM CORP WLL 29.50 29.94 2.10 27.84 5.96 %
DIREXION ENERGY BULL 3X ERX 23.00 23.32 1.60 21.72 5.89 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 31.50 31.95 2.20 29.75 5.88 %
LULULEMON ATHLETICA INC LULU 128.00 128.99 8.05 120.94 5.84 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 34.50 34.79 2.15 32.64 5.70 %
CRONOS GROUP INC CRON 8.50 8.70 0.65 8.05 5.59 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 13.50 13.84 1.04 12.80 5.47 %
NABORS INDUSTRIES LIMITED NEW NBR 3.50 3.54 0.22 3.32 5.42 %
EDITAS MEDICINE INC EDIT 29.00 29.37 1.85 27.52 5.38 %
APPLIED OPTOELECTRONICS INC. AAOI 20.50 20.66 1.20 19.46 5.34 %
HUYA INC ADS HUYA 17.00 17.04 0.90 16.14 5.33 %
FIVE BELOW INC FIVE 105.00 105.70 6.00 99.70 5.32 %
TWILIO INC TWLO 91.50 91.81 4.90 86.91 5.28 %
ADVANCED MICRO DEVICES INC AMD 21.00 21.34 1.39 19.95 5.26 %
BLUE APRON HOLDINGS INC APRN 1.00 1.15 0.20 0.95 5.26 %
WAYFAIR INC W 104.00 104.89 6.00 98.89 5.17 %
GOGO INC. GOGO 4.50 4.58 0.30 4.28 5.14 %
DIREX DLY SMALL CAP BULL 3X TNA 63.00 63.37 3.45 59.92 5.14 %
PUMA BIOTECHNOLOGY INC PBYI 22.00 22.98 2.05 20.93 5.11 %
ROKU INC. (A) ROKU 38.50 38.93 2.29 36.64 5.08 %
IPATH SERIES B S&P 500 VIX SHORT-TERM FU VXXB 34.50 34.84 2.00 32.84 5.05 %
3-D SYSTEMS CORP DDD 12.50 12.51 0.61 11.90 5.04 %
PG & E CORP PCG 27.00 27.46 1.75 25.71 5.02 %
YY INC YY 65.50 65.61 3.20 62.41 4.95 %
American Outdoor Brands Corporation AOBC 12.50 12.77 0.85 11.92 4.87 %
CANOPY GROWTH CORPORATION CGC 33.50 34.00 2.05 31.95 4.85 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 28.50 28.64 1.45 27.19 4.82 %
WESTERN DIGITAL CORP WDC 48.00 48.15 2.35 45.80 4.80 %
WEIBO CORPORATION WB 61.50 61.99 3.30 58.69 4.79 %
SQUARE INC SQ 69.50 69.89 3.55 66.34 4.76 %
TRADE DESK, INC. (THE) TTD 135.00 135.66 6.80 128.86 4.76 %
AMERICAN EAGLE OUTFITTERS NEW AEO 21.00 21.25 1.20 20.05 4.74 %
IROBOT CORPORATION IRBT 91.50 91.99 4.60 87.39 4.70 %
SAREPTA THERAPEUTICS INC SRPT 128.00 128.29 6.05 122.24 4.71 %
TRANSOCEAN LTD NEW RIG 9.50 9.59 0.51 9.08 4.63 %
CIENA CORPORATION CIEN 32.50 32.73 1.66 31.07 4.60 %
DAVE & BUSTER'S ENTERTAINMENT, INC PLAY 57.50 57.68 2.70 54.98 4.58 %
INTERCEPT PHARMACEUTICALS INC ICPT 114.00 114.06 5.00 109.06 4.53 %
WORKDAY INC WDAY 145.00 145.83 7.10 138.73 4.52 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 6.50 6.88 0.66 6.22 4.50 %
MALLINCKRODT PUBLIC LIMITED CO MNK 23.50 23.94 1.45 22.49 4.49 %
NETFLIX INC NFLX 282.50 282.65 12.30 270.35 4.49 %
TESLA INC TSLA 347.50 347.87 15.30 332.57 4.49 %
UNDER ARMOUR INC CL A UAA 23.00 23.01 0.99 22.02 4.45 %
FIRST SOLAR INC FSLR 45.00 45.40 2.31 43.09 4.43 %
HIMAX TECHNOLOGIES INC HIMX 4.00 4.03 0.20 3.83 4.44 %
SAGE THERAPEUTICS, INC SAGE 110.00 110.03 4.70 105.33 4.43 %
STAMPS.COM INC STMP 160.00 160.87 7.60 153.27 4.39 %
UNITED STATES OIL FUND USO 10.50 10.66 0.60 10.06 4.37 %
CONTINENTAL RESOURCES INC CLR 45.00 45.17 2.05 43.12 4.36 %
PALO ALTO NETWORKS INC PANW 175.00 176.54 8.85 167.69 4.36 %
NEKTAR THERAPEUTICS NKTR 38.50 38.55 1.65 36.90 4.34 %
SNAP INC SNAP 6.50 6.51 0.28 6.23 4.33 %
CHILDREN'S PLACE INC PLCE 131.00 131.48 5.90 125.58 4.32 %
MARVELL TECHNOLOGY GRP LTD MRVL 16.00 16.10 0.76 15.34 4.30 %
DOLLAR TREE INC DLTR 83.00 83.32 3.70 79.62 4.25 %
GRUBHUB INC GRUB 80.00 80.06 3.30 76.76 4.22 %
NVIDIA CORP NVDA 160.00 160.07 6.55 153.52 4.22 %
UNIVERSAL DISPLAY CORP OLED 90.00 90.35 4.00 86.35 4.23 %
PROSHARES ULTRAPRO S&P 500 UPRO 46.50 46.68 2.05 44.63 4.19 %
IQIYI, INC. IQ 19.50 19.92 1.20 18.72 4.17 %
ZILLOW GROUP INC (C) Z 35.00 35.15 1.55 33.60 4.17 %
DIREX DLY FINAN BULL 3X FAS 62.50 62.78 2.77 60.01 4.15 %
SHOPIFY INC SHOP 149.00 149.96 6.90 143.06 4.15 %
UNITED RENTALS INC URI 117.00 117.25 4.90 112.35 4.14 %
LUMENTUM HOLDINGS INC. LITE 44.00 44.21 1.95 42.26 4.12 %
Ulta Beauty, Inc. ULTA 295.00 295.14 11.70 283.44 4.08 %
CAESARS ENTERTAINMENT CORPORATION CZR 8.50 8.67 0.50 8.17 4.04 %
UNDER ARMOUR INC CLASS C UA 21.50 21.57 0.90 20.67 4.02 %
WEIGHT WATCHERS INTL INC NEW WTW 50.50 50.56 2.00 48.56 4.00 %
VIPSHOP HOLDINGS LTD ADS VIPS 5.50 5.59 0.30 5.29 3.97 %
DROPBOX INC DBX 24.00 24.19 1.10 23.09 3.94 %
TOLL BROS INC TOL 33.50 33.58 1.35 32.23 3.94 %
JD.COM INC JD 21.00 21.38 1.17 20.21 3.91 %
MICRON TECH INC MU 38.50 38.71 1.66 37.05 3.91 %
ALCOA CORPORATION AA 33.50 33.60 1.35 32.25 3.88 %
KROGER CO KR 30.00 30.25 1.36 28.89 3.84 %
TECK RESOURCES LIMITED TECK 20.50 20.57 0.83 19.74 3.85 %
DOLLAR GENERAL CORP NEW DG 110.00 110.36 4.40 105.96 3.81 %
ARCELORMITTAL ADR MT 23.50 23.53 0.89 22.64 3.80 %
WYNN RESORTS LTD WYNN 112.00 112.80 4.90 107.90 3.80 %
VALE S.A. ADS VALE 13.50 13.52 0.51 13.01 3.77 %
CHEMOURS COMPANY CC 28.00 28.34 1.35 26.99 3.74 %
CANADA GOOSE HOLDINGS INC GOOS 65.50 65.99 2.85 63.14 3.74 %
TENET HEALTHCARE CORP THC 25.50 25.63 1.05 24.58 3.74 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 110.00 110.63 4.60 106.03 3.74 %
SPOTIFY TECHNOLOGY S A SPOT 138.00 138.24 5.20 133.04 3.73 %
NAVISTAR INTL CORP NAV 31.50 31.53 1.15 30.38 3.69 %
APACHE CORP APA 35.00 35.26 1.50 33.76 3.67 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 33.00 33.06 1.23 31.83 3.68 %
CF INDUSTRIES HOLDINGS CF 42.50 42.57 1.57 41.00 3.66 %
DILLARDS INC DDS 70.50 70.53 2.50 68.03 3.63 %
TWITTER INC TWTR 32.50 32.73 1.37 31.36 3.64 %
UNITED STATES STEEL CORP X 23.00 23.41 1.21 22.20 3.60 %
GAMESTOP CORP GME 15.00 15.01 0.53 14.48 3.59 %
LAS VEGAS SANDS CORP LVS 55.00 55.15 2.05 53.10 3.58 %
HESS CORPORATION HES 54.00 54.03 1.89 52.14 3.57 %
DEVON ENERGY CORP DVN 26.50 26.87 1.28 25.59 3.56 %
DIREXION DLY SMALL CAP BEAR 3X TZA 10.50 10.92 0.78 10.14 3.55 %
ALIGN TECHNOLGY INC ALGN 235.00 235.59 8.60 226.99 3.53 %
SHAKE SHACK INC SHAK 52.00 52.19 1.95 50.24 3.50 %
TILRAY INC. CLASS 2 TLRY 110.00 110.88 4.60 106.28 3.50 %
NETEASE INC NTES 232.50 233.60 8.90 224.70 3.47 %
ISHARES MSCI MEXICO ETF EWW 40.00 40.10 1.43 38.67 3.44 %
GENERAL ELECTRIC CO GE 7.50 7.74 0.49 7.25 3.45 %
MARATHON PETROLEUM CORP MPC 65.00 65.28 2.45 62.83 3.45 %
BROADCOM INC AVGO 235.00 235.22 8.00 227.22 3.42 %
SEAGATE TECHNOLOGY STX 44.00 44.10 1.56 42.54 3.43 %
BAUSCH HEALTH COMPANIES INC BHC 23.00 23.30 1.05 22.25 3.37 %
ARISTA NETWORKS INC ANET 235.00 235.40 8.00 227.40 3.34 %
FIREEYE INC FEYE 19.50 19.70 0.83 18.87 3.34 %
LUMBER LIQUIDATORS HOLDINGS INC LL 13.00 13.18 0.60 12.58 3.34 %
AUTOZONE INC (NEV) AZO 832.50 833.70 27.90 805.80 3.31 %
TABLEAU SOFTWARE INC DATA 118.00 118.81 4.60 114.21 3.32 %
CYBERARK SOFTWARE LTD CYBR 70.50 70.80 2.55 68.25 3.30 %
HECLA MINING COMPANY HL 2.50 2.59 0.17 2.42 3.31 %
VMWARE INC VMW 157.50 159.76 7.30 152.46 3.31 %
SERVICENOW INC NOW 177.50 177.87 6.00 171.87 3.28 %
RANGE RESOURCES CORP RRC 14.50 14.99 0.95 14.04 3.28 %
SEAWORLD ENTERTAINMENT INC SEAS 28.00 28.21 1.10 27.11 3.28 %
ANADARKO PETROLEUM CORP APC 52.50 52.53 1.69 50.84 3.27 %
ACTIVISION BLIZZARD INC ATVI 51.00 51.02 1.63 49.39 3.26 %
YELP INCORPORATED YELP 32.00 32.44 1.45 30.99 3.26 %
AMERICAN AIRLINES GROUP INC AAL 38.50 38.94 1.65 37.29 3.24 %
APPLIED MATERIALS INC AMAT 37.00 37.11 1.27 35.84 3.24 %
BAIDU INC BIDU 187.50 188.44 6.80 181.64 3.23 %
CTRIP.COM INTERNATIONAL LTD CTRP 28.50 28.86 1.25 27.61 3.22 %
PIONEER NATURAL RESOURCES PXD 147.00 147.90 5.50 142.40 3.23 %
DISH NETWORK CORPORATION DISH 33.50 33.56 1.10 32.46 3.20 %
CREE INC CREE 46.00 46.09 1.51 44.58 3.19 %
VANECK VECTORS OIL SERVICES ETF OIH 18.50 18.57 0.64 17.93 3.18 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 14.00 14.39 0.82 13.57 3.17 %
SYNAPTICS INC SYNA 38.00 38.18 1.35 36.83 3.18 %
ADOBE INC. ADBE 247.50 249.21 9.20 240.01 3.12 %
AMAZON.COM INC AMZN 1,675.00 1,677.75 53.55 1,624.20 3.13 %
ELECTRONIC ARTS INC EA 85.50 85.90 2.96 82.94 3.09 %
EXACT SCIENCES CORPORATION EXAS 76.00 76.37 2.65 73.72 3.09 %
CATERPILLAR INC CAT 130.00 130.77 4.65 126.12 3.08 %
NATIONAL OILWELL VARCO INC NOV 32.50 32.59 1.06 31.53 3.08 %
BURLINGTON STORES INC BURL 167.50 167.56 5.00 162.56 3.04 %
AMICUS THERAPEUTICS, INC FOLD 10.50 10.74 0.55 10.19 3.04 %
GOLDCORP INC GG 9.50 9.51 0.29 9.22 3.04 %
MSCI EMERGING MARKET PRICE RETURN INDEX MXEF 990.00 991.67 30.90 960.77 3.04 %
AUTODESK INC ADSK 143.00 143.16 4.35 138.81 3.02 %
MARATHON OIL CORP MRO 16.00 16.49 0.96 15.53 3.03 %
ALIBABA GROUP HOLDING LTD ADS BABA 157.50 159.34 6.45 152.89 3.02 %
L BRANDS INC LB 33.50 33.78 1.25 32.53 2.98 %
SHIRE PLC SHPG 172.50 172.99 5.50 167.49 2.99 %
FREEPORT-MCMORAN INC FCX 11.50 11.97 0.80 11.17 2.95 %
IONIS PHARMACEUTICAL INC IONS 57.00 57.96 2.60 55.36 2.96 %
SALESFORCE.COM INC CRM 140.00 140.64 4.65 135.99 2.95 %
CANADIAN SOLAR INC CSIQ 17.50 17.75 0.75 17.00 2.94 %
CIRRUS LOGIC INC CRUS 38.50 38.56 1.15 37.41 2.91 %
PTC THERAPEUTICS INC. PTCT 34.50 34.72 1.20 33.52 2.92 %
STRATASYS LTD SSYS 21.50 21.84 0.95 20.89 2.92 %
TRIPADVISOR INC TRIP 63.00 63.32 2.10 61.22 2.91 %
DICKS SPORTING GOODS INC DKS 37.00 37.26 1.30 35.96 2.89 %
MATTEL INC MAT 13.50 13.62 0.50 13.12 2.90 %
EOG RESOURCES INC EOG 103.00 103.77 3.65 100.12 2.88 %
PROSHARES TRUST ULTRA S&P 500 SSO 112.00 112.07 3.20 108.87 2.87 %
HOLLYFRONTIER CORP HFC 61.00 61.76 2.45 59.31 2.85 %
YANDEX N.V. (A) YNDX 29.50 29.93 1.25 28.68 2.86 %
KOHLS CORP KSS 69.00 69.14 2.05 67.09 2.85 %
VALERO ENERGY CORP VLO 79.00 79.42 2.60 76.82 2.84 %
21VIANET GROUP INC VNET 9.50 9.89 0.65 9.24 2.81 %
XILINX INC XLNX 91.00 91.19 2.68 88.51 2.81 %
TATA MOTORS LTD ADS TTM 12.50 12.51 0.35 12.16 2.80 %
RALPH LAUREN CORP RL 112.00 112.48 3.50 108.98 2.77 %
AK STEEL HOLDING CORP AKS 3.00 3.27 0.35 2.92 2.74 %
ALEXION PHARMACEUTICALS ALXN 122.00 122.84 4.10 118.74 2.75 %
NXP SEMICONDUCTOR N.V NXPI 82.50 83.02 2.71 80.31 2.73 %
ISHARES MSCI BRAZIL ETF EWZ 39.50 39.81 1.35 38.46 2.70 %
SKECHERS U S A INC SKX 26.50 26.90 1.10 25.80 2.71 %
BARRICK GOLD CORP ABX 13.00 13.05 0.39 12.66 2.69 %
CONOCOPHILLIPS COP 66.00 66.35 2.07 64.28 2.68 %
ILLUMINA INC ILMN 332.50 334.33 10.50 323.83 2.68 %
URBAN OUTFITTERS INC URBN 37.50 37.97 1.45 36.52 2.68 %
PULTEGROUP INC PHM 26.50 26.74 0.93 25.81 2.67 %
PROSHARES ULTRASHORT S&P 500 SDS 36.50 36.69 1.14 35.55 2.67 %
SPDR SER TR S&P BIOTECH XBI 80.50 80.93 2.53 78.40 2.68 %
BOEING COMPANY BA 332.50 333.50 9.60 323.90 2.66 %
BEST BUY CO INC BBY 65.50 65.59 1.78 63.81 2.65 %
COTY INC COTY 8.50 8.52 0.24 8.28 2.66 %
EDWARDS LIFESCIENCES CORP EW 160.00 161.05 5.20 155.85 2.66 %
GAP INC GPS 27.00 27.14 0.84 26.30 2.66 %
MGM RESORTS INTERNATIONAL MGM 27.50 27.78 0.99 26.79 2.65 %
FACEBOOK INC (A) FB 136.00 136.76 4.25 132.51 2.63 %
NUCOR CORP NUE 59.50 59.65 1.65 58.00 2.59 %
SKYWORKS SOLUTIONS INC SWKS 72.00 72.18 2.00 70.18 2.59 %
DR HORTON INC DHI 37.00 37.32 1.25 36.07 2.58 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 21.50 21.84 0.88 20.96 2.58 %
INTUITIVE SURGICAL INC ISRG 520.00 521.90 14.90 507.00 2.56 %
CHENIERE ENERGY INC LNG 61.00 61.45 1.97 59.48 2.56 %
REGENERON PHARMACEUTICALS INC REGN 362.50 363.64 10.20 353.44 2.56 %
CHIPOTLE MEXICAN GRILL INC CMG 490.00 490.52 12.70 477.82 2.55 %
CELGENE CORP CELG 70.50 70.98 2.22 68.76 2.53 %
FLEX LTD FLEX 8.50 8.63 0.34 8.29 2.53 %
HALLIBURTON CO HLDG CO HAL 32.00 32.17 0.96 31.21 2.53 %
FERRARI N.V. RACE 108.00 108.33 3.00 105.33 2.53 %
APPLE INC AAPL 180.00 180.94 5.35 175.59 2.51 %
MICHAEL KORS HOLDINGS LTD KORS 44.50 44.96 1.55 43.41 2.51 %
PHILLIPS 66 PSX 92.50 92.63 2.40 90.23 2.52 %
HP INC HPQ 23.00 23.43 0.99 22.44 2.50 %
NETAPP INC NTAP 69.00 69.48 2.16 67.32 2.50 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 95.00 95.34 2.65 92.69 2.49 %
VERTEX PHARMACEUTICALS VRTX 177.50 178.38 5.20 173.18 2.49 %
ALPHABET INC (A) GOOGL 1,090.00 1,091.79 28.20 1,063.59 2.48 %
iShares China Large-Cap ETF FXI 42.00 42.11 1.12 40.99 2.46 %
ALPHABET INC. (C) GOOG 1,085.00 1,086.23 27.30 1,058.93 2.46 %
NORDSTROM INC JWN 54.00 54.48 1.78 52.70 2.47 %
MACY'S INC. M 34.00 34.42 1.24 33.18 2.47 %
YPF SOCIODAD ANONIMA ADR YPF 14.50 14.90 0.75 14.15 2.47 %
PAYPAL HOLDINGS INC PYPL 85.50 85.98 2.52 83.46 2.44 %
WHIRLPOOL CORP WHR 126.00 126.22 3.20 123.02 2.42 %
ENERGY TRANSFER LP ET 14.50 14.62 0.46 14.16 2.40 %
CLEVELAND-CLIFFS INC CLF 9.00 9.37 0.58 8.79 2.39 %
AMC ENTERTAINMENT HOLDINGS INC AMC 13.50 13.84 0.65 13.19 2.35 %
E*TRADE FINANCIAL CORP ETFC 52.50 52.63 1.34 51.29 2.36 %
VIACOM INC VIAB 32.00 32.06 0.80 31.26 2.37 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.00 10.29 0.52 9.77 2.35 %
Mylan N.V MYL 34.00 34.04 0.82 33.22 2.35 %
ALTABA INC AABA 65.00 65.43 1.91 63.52 2.33 %
CAL MAINE FOODS INC CALM 47.00 47.14 1.20 45.94 2.31 %
LOWES COMPANIES INC LOW 93.50 93.69 2.30 91.39 2.31 %
TRACTOR SUPPLY CO TSCO 95.00 95.05 2.20 92.85 2.32 %
EXPEDIA GROUP INC EXPE 120.00 120.16 2.85 117.31 2.29 %
NOBLE CORPORATION (NEW) UK NE 4.00 4.35 0.44 3.91 2.30 %
AKAMAI TECHNOLOGIES INC AKAM 69.50 69.60 1.65 67.95 2.28 %
GULFPORT ENERGY CORP GPOR 8.50 8.81 0.50 8.31 2.29 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 23.50 23.51 0.53 22.98 2.26 %
GOODYEAR TIRE & RUBBER CO GT 23.00 23.29 0.80 22.49 2.27 %
NORFOLK SOUTHERN CORP NSC 167.50 167.87 4.10 163.77 2.28 %
XUNLEI LIMITED ADS XNET 4.50 4.80 0.40 4.40 2.27 %
MICROSOFT CORP MSFT 111.00 111.12 2.57 108.55 2.26 %
ONEOK INC NEW OKE 60.50 60.52 1.35 59.17 2.25 %
ROYAL CARIBBEAN CRUISES LTD RCL 112.00 112.54 3.00 109.54 2.25 %
UNITED CONTINENTAL HOLDINGS INC UAL 94.00 94.48 2.55 91.93 2.25 %
STANLEY BLACK & DECKER INC SWK 127.00 127.92 3.70 124.22 2.24 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 35.00 35.32 1.08 34.24 2.22 %
CHARLES SCHWAB CORP SCHW 45.50 45.66 1.15 44.51 2.22 %
CITIGROUP INC C 65.50 65.58 1.49 64.09 2.20 %
GRAINGER W W INC GWW 310.00 311.71 8.40 303.31 2.21 %
TEXAS INSTRUMENTS INC TXN 98.00 98.26 2.38 95.88 2.21 %
CHARTER COMMUNICATIONS INC CL A CHTR 327.50 328.68 8.20 320.48 2.19 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 27.00 27.18 0.76 26.42 2.20 %
ANALOG DEVICES INC ADI 90.50 90.72 2.15 88.57 2.18 %
HEWLETT PACKARD ENTERPRISE CO HPE 15.00 15.46 0.78 14.68 2.18 %
LAM RESEARCH CORP LRCX 152.50 153.84 4.60 149.24 2.18 %
METLIFE INC MET 45.00 45.09 1.05 44.04 2.18 %
OLIN CORP OLN 21.00 21.40 0.85 20.55 2.19 %
SUNPOWER CORPORATION SPWR 7.00 7.31 0.46 6.85 2.19 %
BLACKSTONE GROUP (THE) L.P. BX 34.00 34.10 0.82 33.28 2.16 %
COSTCO WHOLESALE CORP COST 230.00 230.34 5.20 225.14 2.16 %
MORGAN STANLEY MS 45.00 45.31 1.26 44.05 2.16 %
GILEAD SCIENCE INC GILD 69.00 69.19 1.64 67.55 2.15 %
DOWDUPONT INC DWDP 57.00 57.22 1.41 55.81 2.13 %
SUNCOR ENERGY INC NEW SU 32.50 32.55 0.73 31.82 2.14 %
DEERE & CO DE 150.00 152.01 5.10 146.91 2.10 %
F5 NETWORKS INC FFIV 175.00 176.54 5.15 171.39 2.11 %
SPDR FD ENERGY XLE 65.50 65.80 1.65 64.15 2.10 %
SPDR SER TR S&P METALS & MINING XME 29.00 29.38 0.98 28.40 2.11 %
KANSAS CITY SOUTHERN KSU 102.00 102.75 2.85 99.90 2.10 %
ABBVIE INC ABBV 88.50 88.94 2.25 86.69 2.09 %
AMERISOURCEBERGEN CORP ABC 91.00 91.24 2.10 89.14 2.09 %
BIOGEN INC BIIB 330.00 332.24 9.00 323.24 2.09 %
FLUOR CORP NEW FLR 41.50 41.80 1.15 40.65 2.09 %
FINISAR CORPORATION FNSR 23.00 23.03 0.50 22.53 2.09 %
PLAINS ALL AMERN PIPELINE LP PAA 22.00 22.30 0.75 21.55 2.09 %
EMERSON ELECTRIC CO EMR 68.00 68.07 1.45 66.62 2.07 %
SOUTHWEST AIRLINES CO LUV 53.00 53.08 1.15 51.93 2.06 %
TARGET CORPORATION TGT 71.50 71.88 1.83 70.05 2.07 %
AVON PRODUCTS INC AVP 2.00 2.06 0.10 1.96 2.04 %
BED BATH & BEYOND INC BBBY 12.00 12.43 0.67 11.76 2.04 %
BOSTON SCIENTIFIC CORP BSX 36.50 36.65 0.88 35.77 2.04 %
CAMECO CORPORATION CCJ 12.00 12.16 0.40 11.76 2.04 %
CENTURYLINK INC CTL 18.50 18.73 0.60 18.13 2.04 %
EMERGE ENERGY SERVICES LP EMES 2.50 2.70 0.25 2.45 2.04 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 107.50 107.54 2.20 105.34 2.05 %
NEWMONT MINING CORP HLDG CO NEM 32.50 32.69 0.84 31.85 2.04 %
BOOKING HOLDINGS INC BKNG 1,867.50 1,869.45 39.00 1,830.45 2.02 %
CVS HEALTH CORP CVS 80.00 80.27 1.86 78.41 2.03 %
DELTA AIR LINES INC. (NEW) DAL 58.00 58.87 2.02 56.85 2.02 %
INTERNATIONAL PAPER CO IP 44.50 44.95 1.33 43.62 2.02 %
MARRIOTT INTERNATIONAL INC MAR 122.00 122.19 2.60 119.59 2.02 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 49.50 49.93 1.41 48.52 2.02 %
ANHEUSER-BUSCH INBEV SA ADS BUD 77.00 77.07 1.58 75.49 2.00 %
CHEVRON CORP CVX 118.00 118.14 2.46 115.68 2.01 %
INVESCO QQQ TRUST, SERIES 1 QQQ 168.50 168.70 3.49 165.21 1.99 %
COMCAST CORP NEW CL A CMCSA 39.00 39.06 0.81 38.25 1.96 %
CSX CORP CSX 72.50 72.75 1.65 71.10 1.97 %
EATON CORP PLC (IRELAND) ETN 76.50 76.57 1.55 75.02 1.97 %
CARMAX INC KMX 66.50 66.81 1.60 65.21 1.98 %
MCKESSON CORP MCK 127.00 127.16 2.60 124.56 1.96 %
NORTHROP GRUMMAN CORP NOC 262.50 263.14 5.70 257.44 1.97 %
PNC FINANCIAL SVCS GROUP INC PNC 134.00 134.21 2.80 131.41 1.97 %
CUMMINS INC CMI 148.00 148.56 3.40 145.16 1.96 %
CORNING INC GLW 32.00 32.25 0.86 31.39 1.94 %
OCCIDENTAL PETE CORP OXY 70.50 70.71 1.56 69.15 1.95 %
GOLDMAN SACHS GROUP INC GS 197.50 198.35 4.60 193.75 1.94 %
HASBRO INC HAS 96.00 96.48 2.30 94.18 1.93 %
ILLINOIS TOOL WKS INC ITW 138.00 138.03 2.65 135.38 1.94 %
T ROWE PRICE GROUP INC TROW 98.00 98.34 2.20 96.14 1.93 %
NASDAQ 100 INDEX NEW CALC NDX 6,900.00 6,913.33 143.50 6,769.83 1.92 %
NIKE INC NKE 74.50 74.66 1.56 73.10 1.92 %
SONY CORP ADR SNE 52.50 52.91 1.40 51.51 1.92 %
VISA INC. V 141.00 141.38 3.05 138.33 1.93 %
MONSTER BEVERAGE CORPORATION MNST 59.00 59.10 1.20 57.90 1.90 %
NRG ENERGY INC NRG 39.00 39.37 1.10 38.27 1.91 %
JUNIPER NETWORKS JNPR 29.00 29.44 0.98 28.46 1.90 %
SCHLUMBERGER LTD SLB 46.00 46.41 1.27 45.14 1.91 %
VODAFONE GROUP PLC VOD 21.50 21.69 0.59 21.10 1.90 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 40.00 40.01 0.75 39.26 1.88 %
CAPITAL ONE FINL CORP COF 90.00 90.41 2.05 88.36 1.86 %
ENDO INTERNATIONAL PLC ENDP 11.00 11.85 1.05 10.80 1.85 %
HERBALIFE NUTRITION LTD HLF 55.00 55.19 1.19 54.00 1.85 %
NUTRIEN LTD NTR 50.50 50.98 1.40 49.58 1.86 %
ORACLE CORPORATION ORCL 48.00 48.19 1.06 47.13 1.85 %
SHERWIN WILLIAMS CO SHW 415.00 416.48 9.00 407.48 1.85 %
VF CORP VFC 80.00 80.10 1.55 78.55 1.85 %
ALERIAN MLP ETF AMLP 9.50 9.53 0.20 9.33 1.82 %
TD AMERITRADE HLDG CORP AMTD 53.50 53.94 1.40 52.54 1.83 %
APOLLO GLOBAL MANAGEMENT LLC APO 28.00 28.35 0.85 27.50 1.82 %
CAMPBELL SOUP CO CPB 39.00 39.50 1.20 38.30 1.83 %
JABIL INC JBL 25.00 25.30 0.75 24.55 1.83 %
MSCI EAFE PRICE RETURN INDEX IN USD CURR MXEA 1,810.00 1,813.04 35.60 1,777.44 1.83 %
CARDINAL HEALTH INC CAH 54.50 54.88 1.35 53.53 1.81 %
CBS CORPORATION CBS 55.00 55.14 1.12 54.02 1.81 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 32.50 32.77 0.85 31.92 1.82 %
MASTERCARD INCORPORATED MA 200.00 202.28 5.85 196.43 1.82 %
TIFFANY & CO NEW TIF 90.00 92.54 4.15 88.39 1.82 %
UNITED TECHNOLOGIES CORP UTX 122.00 122.73 2.91 119.82 1.82 %
Cboe Global Markets, Inc. CBOE 106.00 106.24 2.10 104.14 1.79 %
STARBUCKS CORP SBUX 66.50 66.82 1.49 65.33 1.79 %
WALGREEN BOOTS ALLIANCE INC WBA 84.50 84.64 1.62 83.02 1.78 %
BANK OF NEW YORK MELLON CORP BK 51.50 51.61 1.00 50.61 1.76 %
DISCOVER FINANCIAL SERVICES DFS 72.00 72.05 1.30 70.75 1.77 %
WHEATON PRECIOUS METALS CORP WPM 15.50 15.79 0.56 15.23 1.77 %
CISCO SYSTEMS INC CSCO 47.00 47.29 1.10 46.19 1.75 %
HONEYWELL INTERNATIONAL INC HON 144.00 144.30 2.78 141.52 1.75 %
SPDR S&P Regional Banking ETF KRE 55.00 55.22 1.17 54.05 1.76 %
EQUIFAX INC EFX 105.00 105.76 2.55 103.21 1.73 %
CLOROX COMPANY CLX 165.00 165.42 3.20 162.22 1.71 %
COGNIZANT TECHNOLOGY SOLUTIONS CORP CTSH 70.50 70.76 1.45 69.31 1.72 %
iShares Russell 2000 ETF IWM 152.00 152.24 2.82 149.42 1.73 %
RAYTHEON COMPANY NEW RTN 172.50 173.61 4.05 169.56 1.73 %
CONSTELLATION BRANDS INC STZ 200.00 201.32 4.70 196.62 1.72 %
GENERAL MOTORS COMPANY GM 36.50 36.95 1.06 35.89 1.70 %
KEYCORP KEY 18.00 18.36 0.66 17.70 1.69 %
Russell 2000 Index RUT 1,530.00 1,530.38 26.00 1,504.38 1.70 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 92.00 92.02 1.55 90.47 1.69 %
SYNCHRONY FINANCIAL SYF 26.00 26.42 0.85 25.57 1.68 %
UNITED PARCEL SERVICE INC UPS 113.00 113.55 2.42 111.13 1.68 %
SPDR SER TR S&P HOMEBUILDERS XHB 35.50 35.69 0.78 34.91 1.69 %
SPDR S&P RETAIL XRT 46.50 46.62 0.89 45.73 1.68 %
ABBOTT LABS ABT 72.50 72.83 1.52 71.31 1.67 %
INTEL CORP INTC 48.00 48.86 1.65 47.21 1.67 %
PPG INDS INC PPG 107.00 107.64 2.40 105.24 1.67 %
FEDEX CORP FDX 230.00 231.85 5.60 226.25 1.66 %
AMGEN INC AMGN 200.00 201.42 4.65 196.77 1.64 %
ENTERPRISE PDCTS PARTNRS L P EPD 26.00 26.08 0.50 25.58 1.64 %
HARLEY - DAVIDSON INC HOG 42.50 42.80 0.99 41.81 1.65 %
OCLARO INC OCLR 8.00 8.07 0.20 7.87 1.65 %
WELLS FARGO & CO NEW WFC 54.00 54.35 1.22 53.13 1.64 %
EXXON MOBIL CORP XOM 78.00 78.45 1.71 76.74 1.64 %
ZOETIS INC ZTS 92.50 92.80 1.80 91.00 1.65 %
BLACKROCK INC BLK 425.00 427.27 9.10 418.17 1.63 %
HCA HEALTHCARE INC HCA 144.00 144.38 2.70 141.68 1.64 %
AMERICAN INTL GROUP NEW AIG 44.00 44.32 1.02 43.30 1.62 %
FITBIT INC (A) FIT 5.00 5.41 0.49 4.92 1.63 %
HORMEL FOODS CORP HRL 44.50 44.89 1.10 43.79 1.62 %
AUTOMATIC DATA PROCESSING ADP 148.00 148.61 2.95 145.66 1.61 %
iShares MSCI Emerging Markets ETF EEM 41.00 41.48 1.13 40.35 1.61 %
PHILIP MORRIS INTL INC PM 86.00 86.39 1.76 84.63 1.62 %
S&P GLOBAL INC SPGI 182.50 183.19 3.60 179.59 1.62 %
ALLERGAN PLC AGN 152.50 154.75 4.65 150.10 1.60 %
ASTRAZENECA P L C ADS AZN 40.00 40.12 0.75 39.37 1.60 %
INTL BUSINESS MACHINES IBM 122.00 123.00 2.92 120.08 1.60 %
AT&T INC T 30.50 30.74 0.72 30.02 1.60 %
VERIZON COMMUNICATIONS INC VZ 60.00 60.06 1.01 59.05 1.61 %
JPMORGAN CHASE & CO JPM 110.00 110.94 2.67 108.27 1.60 %
KKR & CO INC KKR 22.50 23.00 0.85 22.15 1.58 %
ELI LILLY & CO LLY 115.00 115.53 2.33 113.20 1.59 %
KIMBERLY CLARK CORP KMB 114.00 114.03 1.80 112.23 1.58 %
SOUTHWESTERN ENERGY CO SWN 4.50 4.95 0.52 4.43 1.58 %
SPDR FD MATERIALS SELECT SECT XLB 54.00 54.08 0.92 53.16 1.58 %
CIGNA CORP CI 220.00 221.72 5.10 216.62 1.56 %
VANECK VECTORS GOLD MINERS ETF GDX 19.00 19.34 0.63 18.71 1.55 %
HSBC HOLDINGS P L C ADS HSBC 43.00 43.27 0.93 42.34 1.56 %
SELECT SCTR SPDR FD CONS DISCR XLY 107.50 107.71 1.86 105.85 1.56 %
COLGATE PALMOLIVE CO CL 62.50 62.83 1.28 61.55 1.54 %
MEDTRONIC PLC MDT 95.00 95.37 1.81 93.56 1.54 %
QUALCOMM INC QCOM 56.00 56.65 1.50 55.15 1.54 %
MOLSON COORS BREWING CO TAP 65.50 65.91 1.40 64.51 1.53 %
SPDR FD FINANCIAL XLF 27.00 27.06 0.47 26.59 1.54 %
INFINERA CORPORATION INFN 4.00 4.39 0.45 3.94 1.52 %
CARNIVAL CORP NEW CCL 61.50 61.94 1.35 60.59 1.50 %
3M COMPANY MMM 202.50 204.34 4.85 199.49 1.51 %
ANTHEM INC ANTM 290.00 291.30 5.55 285.75 1.49 %
BP PLC ADS BP 40.00 40.84 1.43 39.41 1.50 %
ARENA PHARMACEUTICALS INC ARNA 40.50 40.56 0.65 39.91 1.48 %
CABOT OIL & GAS CORP COG 24.00 24.90 1.25 23.65 1.48 %
VANECK VECTORS RUSSIA ETF RSX 20.50 20.78 0.58 20.20 1.49 %
YUM BRANDS INC YUM 91.50 91.73 1.57 90.16 1.49 %
HOME DEPOT INC HD 175.00 177.43 4.95 172.48 1.46 %
TAPESTRY INC TPR 38.00 38.50 1.05 37.45 1.47 %
SPDR S&P 500 ETF TRUST SPY 274.00 274.58 4.49 270.09 1.45 %
TRINITY INDUSTRIES INC TRN 23.00 23.57 0.90 22.67 1.46 %
EBAY INC EBAY 29.00 29.76 1.17 28.59 1.43 %
ISHARES MSCI SOUTH KOREA ETF EWY 61.50 61.86 1.22 60.64 1.42 %
KINDER MORGAN INC (DELAWARE) KMI 16.50 16.86 0.59 16.27 1.41 %
S&P 500 INDEX SPX 2,740.00 2,743.79 42.10 2,701.69 1.42 %
S&P 100 INDEX OEX 1,215.00 1,216.09 17.90 1,198.19 1.40 %
PROCTER & GAMBLE CO PG 93.00 93.01 1.30 91.71 1.41 %
Mini-SPX Index based on the S&P 500 Inde XSP 274.00 274.38 4.19 270.19 1.41 %
AMERICAN EXPRESS CO AXP 112.00 112.89 2.43 110.46 1.39 %
ISHARES MSCI ITALY ETF EWI 25.50 25.60 0.45 25.15 1.39 %
GENERAL DYNAMICS CORP GD 180.00 182.03 4.50 177.53 1.39 %
PAPA JOHN'S INTL INC PZZA 45.00 47.88 3.50 44.38 1.40 %
GARMIN LIMITED GRMN 66.00 66.38 1.28 65.10 1.38 %
HERSHEY COMPANY (THE) HSY 106.00 106.65 2.10 104.55 1.39 %
T-MOBILE US INC TMUS 68.50 68.92 1.35 67.57 1.38 %
WALT DISNEY CO (THE) DIS 116.00 116.10 1.66 114.44 1.36 %
BRISTOL-MYERS SQUIBB CO BMY 51.00 52.00 1.68 50.32 1.35 %
SPDR DJIA ETF TRUST DIA 253.00 253.84 4.20 249.64 1.35 %
GROUPON INC GRPN 3.00 3.18 0.22 2.96 1.35 %
SPDR S&P MIDCAP 400 ETF TR MDY 340.00 340.67 5.20 335.47 1.35 %
DOVER CORP DOV 84.00 84.40 1.50 82.90 1.33 %
S & P 100 Index XEO 1,215.00 1,216.09 17.10 1,198.99 1.34 %
INDUSTRIAL SELECT SECTOR SPDR XLI 71.50 71.80 1.24 70.56 1.33 %
BLACKBERRY LIMITED BB 8.50 8.91 0.52 8.39 1.31 %
LOCKHEED MARTIN CORP LMT 297.50 299.94 6.30 293.64 1.31 %
US BANCORP NEW USB 54.00 54.29 0.98 53.31 1.29 %
UNITEDHEALTH GROUP INC (DEL) UNH 280.00 280.95 4.50 276.45 1.28 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 93.50 93.65 1.34 92.31 1.29 %
ECOLAB INC ECL 155.00 156.25 3.20 153.05 1.27 %
GLAXO SMITH KLINE PLC ADS GSK 41.00 41.19 0.70 40.49 1.26 %
HUMANA INC HUM 327.50 328.90 5.50 323.40 1.27 %
JOHNSON AND JOHNSON JNJ 146.00 146.44 2.28 144.16 1.28 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 44.00 44.42 0.97 43.45 1.27 %
MERCK & CO INC MRK 77.00 77.23 1.20 76.03 1.28 %
SOUTHERN COMPANY SO 46.00 46.12 0.70 45.42 1.28 %
TYSON FOODS INC TSN 56.50 56.99 1.20 55.79 1.27 %
AFLAC INCORPORATED AFL 45.00 45.36 0.92 44.44 1.26 %
UNION PACIFIC CORP UNP 150.00 151.98 3.80 148.18 1.23 %
BECTON DICKINSON & CO BDX 247.50 249.64 5.10 244.54 1.21 %
GOPRO INC. GPRO 5.00 5.43 0.49 4.94 1.21 %
KINROSS GOLD CORP KGC 2.50 2.71 0.24 2.47 1.21 %
SYSCO CORP SYY 66.50 66.85 1.15 65.70 1.22 %
PROSH ULT SH LEH 20 PLUS TYS TBT 40.00 40.02 0.50 39.52 1.21 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 23.50 23.97 0.75 23.22 1.21 %
WILLIAMS COS INC WMB 25.00 25.34 0.64 24.70 1.21 %
BANK OF AMERICA CORP NEW BAC 28.00 28.43 0.76 27.67 1.19 %
CONSOLIDATED EDISON INC ED 78.50 78.84 1.25 77.59 1.17 %
iShares MSCI EAFE ETF EFA 63.00 63.36 1.09 62.27 1.17 %
SPDR EURO STOXX 50 FEZ 35.00 35.41 0.81 34.60 1.16 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 60.00 60.11 0.80 59.31 1.16 %
WALMART INC WMT 97.00 97.46 1.57 95.89 1.16 %
ACCENTURE PLC (IRELAND) ACN 160.00 162.21 4.00 158.21 1.13 %
ISHARES CORE S&P 500 ETF IVV 275.00 276.63 4.70 271.93 1.13 %
PFIZER INC PFE 44.50 44.90 0.90 44.00 1.14 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 52.50 52.93 1.00 51.93 1.10 %
WISDOM TREE INDIA ERNG FD EPI 24.00 24.34 0.60 23.74 1.10 %
AMERICAN TOWER REIT AMT 160.00 162.00 3.70 158.30 1.07 %
MCDONALDS CORP MCD 187.50 187.85 2.34 185.51 1.07 %
PERRIGO CO PRGO 62.50 63.39 1.55 61.84 1.07 %
CME GROUP INC CME 185.00 187.11 4.00 183.11 1.03 %
iShares U.S. Real Estate ETF IYR 80.50 80.87 1.19 79.68 1.03 %
YAMANA GOLD INC AUY 2.00 2.14 0.16 1.98 1.01 %
ISHARES MSCI GERMANY ETF EWG 27.00 27.23 0.50 26.73 1.01 %
FORD MOTOR COMPANY F 9.00 9.41 0.50 8.91 1.01 %
GLOBAL X MSCI GREECE ETF GREK 7.00 7.23 0.30 6.93 1.01 %
PEPSICO INC PEP 118.00 118.50 1.69 116.81 1.02 %
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.