In the Money Covered Calls for 01/12/2018 - 26 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
OVERSTOCK.COM OSTK 65.00 68.35 8.40 59.95 8.42 %
CHICAGO BRIDGE & IRON CO CBI 17.50 17.81 1.65 16.16 8.29 %
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 10.00 10.37 1.11 9.26 7.99 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 14.00 14.04 1.07 12.97 7.94 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 66.00 66.12 4.70 61.42 7.46 %
RIOT BLOCKCHAIN INC RIOT 28.00 28.50 2.40 26.10 7.28 %
ROKU INC. (A) ROKU 52.00 52.31 3.70 48.61 6.97 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 69.87 69.95 4.40 65.55 6.59 %
BED BATH & BEYOND INC BBBY 22.50 22.62 1.41 21.21 6.08 %
SAGE THERAPEUTICS, INC SAGE 160.00 162.32 11.00 151.32 5.74 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 26.50 26.57 1.50 25.07 5.70 %
J.C. PENNEY CO INC (HLDG CO) JCP 3.00 3.09 0.25 2.84 5.63 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 28.50 28.66 1.65 27.01 5.52 %
MICRON TECH INC MU 42.00 42.40 2.57 39.83 5.45 %
WHITING PETROLEUM CORP WLL 22.00 22.33 1.44 20.89 5.31 %
HIMAX TECHNOLOGIES INC HIMX 10.50 10.53 0.55 9.98 5.21 %
MALLINCKRODT PUBLIC LIMITED CO MNK 23.00 23.36 1.50 21.86 5.22 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 28.00 28.19 1.57 26.62 5.18 %
TEVA PHARMACEUTICAL INDS LTD TEVA 18.50 18.61 1.00 17.61 5.05 %
NEKTAR THERAPEUTICS NKTR 56.50 56.90 3.10 53.80 5.02 %
SQUARE INC SQ 37.00 37.03 1.80 35.23 5.02 %
LUMENTUM HOLDINGS INC. LITE 52.00 52.15 2.60 49.55 4.94 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 127.00 127.36 6.35 121.01 4.95 %
CHESAPEAKE ENERGY CORP CHK 3.50 3.51 0.17 3.34 4.79 %
NAVISTAR INTL CORP NAV 40.50 40.57 1.90 38.67 4.73 %
MOMO INC MOMO 25.00 25.08 1.20 23.88 4.69 %
RH RH 99.50 99.63 4.50 95.13 4.59 %
21VIANET GROUP INC VNET 7.50 7.67 0.50 7.17 4.60 %
INTERCEPT PHARMACEUTICALS INC ICPT 61.50 61.62 2.80 58.82 4.56 %
SYNAPTICS INC SYNA 40.00 40.46 2.20 38.26 4.55 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 23.00 23.36 1.35 22.01 4.50 %
EXACT SCIENCES CORPORATION EXAS 51.50 51.56 2.25 49.31 4.44 %
WAYFAIR INC W 79.00 79.26 3.60 75.66 4.41 %
GOPRO INC. GPRO 8.00 8.04 0.37 7.67 4.30 %
ENDO INTERNATIONAL PLC ENDP 7.50 8.00 0.80 7.20 4.17 %
GAMESTOP CORP GME 18.00 18.34 1.06 17.28 4.17 %
SOUTHWESTERN ENERGY CO SWN 5.00 5.11 0.31 4.80 4.17 %
TENET HEALTHCARE CORP THC 14.00 14.34 0.90 13.44 4.17 %
KOHLS CORP KSS 51.00 51.35 2.35 49.00 4.08 %
PUMA BIOTECHNOLOGY INC PBYI 98.00 98.20 4.00 94.20 4.03 %
CLEVELAND-CLIFFS INC CLF 6.50 6.65 0.40 6.25 4.00 %
GOGO INC. GOGO 10.50 10.76 0.65 10.11 3.86 %
FOSSILGROUP INC FOSL 6.50 6.86 0.60 6.26 3.83 %
WEIGHT WATCHERS INTL INC NEW WTW 45.00 45.34 2.00 43.34 3.83 %
TRIPADVISOR INC TRIP 35.00 35.03 1.30 33.73 3.77 %
MBIA INCORPORATED MBI 7.50 7.69 0.46 7.23 3.73 %
NETEASE INC NTES 355.00 355.79 13.60 342.19 3.74 %
RED HAT INC RHT 128.00 128.78 5.40 123.38 3.74 %
SNAP INC SNAP 15.50 15.75 0.81 14.94 3.75 %
WEIBO CORPORATION WB 102.00 102.72 4.40 98.32 3.74 %
TESARO INC TSRO 80.50 80.58 2.95 77.63 3.70 %
UNDER ARMOUR INC CLASS C UA 13.50 13.62 0.60 13.02 3.69 %
BLACKBERRY LIMITED BB 10.50 10.84 0.71 10.13 3.65 %
FIRST SOLAR INC FSLR 68.50 68.96 2.86 66.10 3.63 %
SHOPIFY INC SHOP 105.00 105.22 3.90 101.32 3.63 %
TESLA INC TSLA 342.50 343.45 12.85 330.60 3.60 %
URBAN OUTFITTERS INC URBN 32.50 32.78 1.40 31.38 3.57 %
AMBARELLA INC AMBA 56.50 56.51 1.95 54.56 3.56 %
UNITED STATES STEEL CORP X 31.50 31.85 1.42 30.43 3.52 %
CARMAX INC KMX 67.50 67.73 2.50 65.23 3.48 %
FITBIT INC (A) FIT 6.00 6.30 0.50 5.80 3.45 %
MARATHON OIL CORP MRO 15.00 15.01 0.51 14.50 3.45 %
TWITTER INC TWTR 22.00 22.23 0.96 21.27 3.43 %
EMERGE ENERGY SERVICES LP EMES 7.00 7.37 0.60 6.77 3.40 %
CF INDUSTRIES HOLDINGS CF 41.00 41.09 1.43 39.66 3.38 %
IROBOT CORPORATION IRBT 74.00 74.43 2.85 71.58 3.38 %
UNDER ARMOUR INC CL A UAA 15.00 15.17 0.66 14.51 3.38 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 27.00 27.18 1.05 26.13 3.33 %
DECKERS OUTDOOR CORP DECK 75.50 75.98 2.90 73.08 3.31 %
Mylan N.V MYL 40.50 40.52 1.32 39.20 3.32 %
CREE INC CREE 39.00 39.13 1.37 37.76 3.28 %
ALCOA CORPORATION AA 42.50 42.61 1.45 41.16 3.26 %
CHEMOURS COMPANY CC 48.00 48.04 1.55 46.49 3.25 %
ACADIA PHARMACEUTICALS INC ACAD 28.00 28.98 1.85 27.13 3.21 %
IONIS PHARMACEUTICAL INC IONS 52.00 52.43 2.05 50.38 3.22 %
AMERICAN EAGLE OUTFITTERS NEW AEO 17.00 17.43 0.95 16.48 3.16 %
DIREX DLY SMALL CAP BULL 3X TNA 69.50 69.51 2.13 67.38 3.15 %
TWILIO INC TWLO 25.00 25.38 1.14 24.24 3.14 %
OCLARO INC OCLR 7.00 7.24 0.45 6.79 3.09 %
HESS CORPORATION HES 43.00 43.40 1.68 41.72 3.07 %
HERBALIFE LTD HLF 67.00 67.03 2.03 65.00 3.08 %
DISH NETWORK CORPORATION DISH 48.50 48.57 1.50 47.07 3.04 %
CHENIERE ENERGY INC LNG 49.50 49.60 1.56 48.04 3.04 %
SKECHERS U S A INC SKX 38.00 38.13 1.25 36.88 3.04 %
STRATASYS LTD SSYS 22.00 22.45 1.10 21.35 3.04 %
SODASTREAM INTERNATIONAL LTD SODA 68.50 68.79 2.30 66.49 3.02 %
DIREXION ENERGY BULL 3X ERX 30.00 30.43 1.30 29.13 2.99 %
CANADA GOOSE HOLDINGS INC GOOS 26.00 26.45 1.20 25.25 2.97 %
NVIDIA CORP NVDA 190.00 191.56 7.05 184.51 2.98 %
SUNPOWER CORPORATION SPWR 9.00 9.37 0.63 8.74 2.97 %
Ulta Beauty, Inc. ULTA 217.50 218.25 7.00 211.25 2.96 %
VIACOM INC VIAB 30.00 30.24 1.10 29.14 2.95 %
STAMPS.COM INC STMP 177.50 179.20 6.70 172.50 2.90 %
ADVANCED MICRO DEVICES INC AMD 10.00 10.29 0.57 9.72 2.88 %
CHIPOTLE MEXICAN GRILL INC CMG 310.00 312.12 10.80 301.32 2.88 %
CAESARS ENTERTAINMENT CORPORATION CZR 12.50 12.55 0.40 12.15 2.88 %
MANNKIND CORPORATION MNKD 2.50 2.81 0.38 2.43 2.88 %
INFINERA CORPORATION INFN 6.50 6.72 0.40 6.32 2.85 %
NETFLIX INC NFLX 190.00 190.12 5.35 184.77 2.83 %
WHEATON PRECIOUS METALS CORP WPM 21.50 21.55 0.64 20.91 2.82 %
ARENA PHARMACEUTICALS INC ARNA 30.00 30.23 1.05 29.18 2.81 %
CAL MAINE FOODS INC CALM 44.00 44.30 1.50 42.80 2.80 %
CIRRUS LOGIC INC CRUS 50.50 50.68 1.55 49.13 2.79 %
NIKE INC NKE 64.50 64.79 2.03 62.76 2.77 %
AMERICAN AIRLINES GROUP INC AAL 51.00 51.06 1.43 49.63 2.76 %
CONTINENTAL RESOURCES INC CLR 47.00 47.20 1.45 45.75 2.73 %
ALEXION PHARMACEUTICALS ALXN 115.00 115.76 3.80 111.96 2.72 %
ALIBABA GROUP HOLDING LTD BABA 172.50 173.55 5.60 167.95 2.71 %
DIREX DLY FINAN BULL 3X FAS 68.00 68.36 2.16 66.20 2.72 %
GRUBHUB INC GRUB 72.00 72.30 2.20 70.10 2.71 %
REGENERON PHARMACEUTICALS INC REGN 387.50 388.95 11.70 377.25 2.72 %
AK STEEL HOLDING CORP AKS 5.00 5.30 0.43 4.87 2.67 %
CAMECO CORPORATION CCJ 10.00 10.09 0.35 9.74 2.67 %
GAP INC GPS 33.50 33.56 0.93 32.63 2.67 %
PANDORA MEDIA INC P 5.00 5.19 0.32 4.87 2.67 %
UNITED STATES NAT GAS FUND UNG 5.00 5.22 0.35 4.87 2.67 %
ANADARKO PETROLEUM CORP APC 47.50 47.52 1.24 46.28 2.64 %
NOBLE CORPORATION (NEW) UK NE 3.50 3.73 0.32 3.41 2.64 %
CHARTER COMMUNICATIONS INC (A) CHTR 320.00 322.31 10.40 311.91 2.59 %
CYBERARK SOFTWARE LTD CYBR 43.50 43.60 1.20 42.40 2.59 %
LAM RESEARCH CORP LRCX 185.00 186.32 6.00 180.32 2.60 %
SKYWORKS SOLUTIONS INC SWKS 94.00 94.63 3.00 91.63 2.59 %
ALTABA INC AABA 70.00 70.29 2.04 68.25 2.56 %
APPLIED OPTOELECTRONICS INC. AAOI 38.50 38.99 1.45 37.54 2.56 %
COMMUNITY HEALTH SYS INC NEW CYH 4.00 4.25 0.35 3.90 2.56 %
HOLLYFRONTIER CORP HFC 47.50 47.86 1.55 46.31 2.57 %
KINROSS GOLD CORP KGC 4.00 4.04 0.14 3.90 2.56 %
SHAKE SHACK INC SHAK 45.50 45.61 1.25 44.36 2.57 %
CENTURYLINK INC CTL 16.50 16.99 0.90 16.09 2.55 %
MACY'S INC. M 24.50 24.59 0.70 23.89 2.55 %
DELTA AIR LINES INC. (NEW) DAL 56.00 56.10 1.48 54.62 2.53 %
SYNCHRONY FINANCIAL SYF 37.00 37.19 1.10 36.09 2.52 %
BARRICK GOLD CORP ABX 14.00 14.06 0.40 13.66 2.49 %
APACHE CORP APA 39.00 39.47 1.42 38.05 2.50 %
PERRIGO CO PRGO 86.00 86.50 2.60 83.90 2.50 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 111.00 111.19 2.90 108.29 2.50 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 34.00 34.08 0.91 33.17 2.50 %
ADOBE SYSTEMS INC ADBE 177.50 177.51 4.30 173.21 2.48 %
AUTOZONE INC (NEV) AZO 695.00 697.06 18.90 678.16 2.48 %
HASBRO INC HAS 94.00 94.07 2.35 91.72 2.49 %
JD.COM INC JD 40.00 40.32 1.29 39.03 2.49 %
SPLUNK INC SPLK 82.00 82.46 2.45 80.01 2.49 %
WESTERN DIGITAL CORP WDC 81.50 81.62 2.10 79.52 2.49 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 5.00 5.18 0.30 4.88 2.46 %
ACCENTURE PLC (IRELAND) ACN 152.50 152.66 3.80 148.86 2.45 %
LULULEMON ATHLETICA INC LULU 75.00 75.82 2.61 73.21 2.45 %
ABERCROMBIE & FITCH CO ANF 16.00 16.71 1.09 15.62 2.43 %
SPDR S&P Regional Banking ETF KRE 59.00 59.07 1.47 57.60 2.43 %
PAYPAL HOLDINGS INC PYPL 75.50 75.65 1.94 73.71 2.43 %
VERTEX PHARMACEUTICALS VRTX 145.00 145.86 4.30 141.56 2.43 %
FEDEX CORP FDX 240.00 240.05 5.70 234.35 2.41 %
AUTODESK INC ADSK 108.00 108.40 2.91 105.49 2.38 %
ACTIVISION BLIZZARD INC ATVI 66.50 66.73 1.77 64.96 2.37 %
CBS CORPORATION CBS 58.50 58.90 1.76 57.14 2.38 %
CELGENE CORP CELG 109.00 109.41 2.94 106.47 2.38 %
ARCELORMITTAL MT 30.50 30.64 0.85 29.79 2.38 %
OLIN CORP OLN 33.50 33.87 1.15 32.72 2.38 %
BAIDU INC BIDU 232.50 233.48 6.35 227.13 2.36 %
FREEPORT-MCMORAN INC FCX 16.50 16.98 0.86 16.12 2.36 %
LUMBER LIQUIDATORS HOLDINGS INC LL 29.00 29.48 1.15 28.33 2.36 %
SHIRE PLC SHPG 150.00 151.27 4.70 146.57 2.34 %
MICHAEL KORS HOLDINGS LTD KORS 61.50 61.65 1.55 60.10 2.33 %
MARVELL TECHNOLOGY GRP LTD MRVL 21.50 21.62 0.61 21.01 2.33 %
ALIGN TECHNOLGY INC ALGN 232.50 233.55 6.30 227.25 2.31 %
BEST BUY CO INC BBY 65.00 65.32 1.79 63.53 2.31 %
BANK OF AMERICA CORP NEW BAC 29.00 29.04 0.69 28.35 2.29 %
CTRIP.COM INTERNATIONAL LTD CTRP 44.00 44.01 1.00 43.01 2.30 %
HARLEY - DAVIDSON INC HOG 50.00 50.46 1.58 48.88 2.29 %
SOUTHWEST AIRLINES CO LUV 64.50 64.70 1.65 63.05 2.30 %
PIONEER NATURAL RESOURCES PXD 155.00 155.83 4.30 151.53 2.29 %
BIOGEN INC BIIB 327.50 327.94 7.70 320.24 2.27 %
CVS HEALTH CORP CVS 73.00 73.08 1.70 71.38 2.27 %
TABLEAU SOFTWARE INC DATA 70.50 70.63 1.70 68.93 2.28 %
RALPH LAUREN CORP RL 96.00 96.11 2.25 93.86 2.28 %
MCKESSON CORP MCK 162.50 162.60 3.70 158.90 2.27 %
NATIONAL OILWELL VARCO INC NOV 33.00 33.06 0.79 32.27 2.26 %
UNITED RENTALS INC URI 162.50 164.29 5.40 158.89 2.27 %
3-D SYSTEMS CORP DDD 10.00 10.40 0.62 9.78 2.25 %
ELECTRONIC ARTS INC EA 109.00 109.28 2.68 106.60 2.25 %
PALO ALTO NETWORKS INC PANW 147.00 147.26 3.50 143.76 2.25 %
WALGREEN BOOTS ALLIANCE INC WBA 71.50 71.94 2.02 69.92 2.26 %
AMERISOURCEBERGEN CORP ABC 93.00 93.17 2.20 90.97 2.23 %
ALLERGAN PLC AGN 170.00 171.68 5.40 166.28 2.24 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 71.50 71.55 1.62 69.93 2.25 %
NORFOLK SOUTHERN CORP NSC 141.00 141.11 3.20 137.91 2.24 %
CHARLES SCHWAB CORP SCHW 51.00 51.28 1.40 49.88 2.25 %
SPDR SER TR S&P BIOTECH XBI 81.50 81.82 2.11 79.71 2.25 %
APPLIED MATERIALS INC AMAT 52.00 52.54 1.67 50.87 2.22 %
ATHENAHEALTH INC. ATHN 135.00 135.97 3.90 132.07 2.22 %
GILEAD SCIENCE INC GILD 75.50 75.57 1.71 73.86 2.22 %
JUNIPER NETWORKS JNPR 28.00 28.40 1.01 27.39 2.23 %
SERVICENOW INC NOW 129.00 129.50 3.30 126.20 2.22 %
TARGET CORPORATION TGT 62.00 62.61 1.96 60.65 2.23 %
ILLUMINA INC ILMN 215.00 216.55 6.20 210.35 2.21 %
CARNIVAL CORP NEW CCL 65.50 65.95 1.85 64.10 2.18 %
DOLLAR TREE INC DLTR 106.00 106.29 2.55 103.74 2.18 %
DEVON ENERGY CORP DVN 37.00 37.68 1.47 36.21 2.18 %
GRAINGER W W INC GWW 227.50 229.97 7.30 222.67 2.17 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 24.50 24.92 0.94 23.98 2.17 %
HALLIBURTON CO HLDG CO HAL 44.50 44.61 1.05 43.56 2.16 %
MORGAN STANLEY MS 53.00 53.10 1.22 51.88 2.16 %
BROADCOM LIMITED AVGO 265.00 265.73 6.30 259.43 2.15 %
TRANSOCEAN LTD NEW RIG 9.00 9.45 0.64 8.81 2.16 %
TRACTOR SUPPLY CO TSCO 68.00 68.42 1.85 66.57 2.15 %
FERRARI N.V. RACE 104.00 104.38 2.55 101.83 2.13 %
F5 NETWORKS INC FFIV 131.00 131.06 2.77 128.29 2.11 %
INTUITIVE SURGICAL INC ISRG 367.50 369.87 10.00 359.87 2.12 %
DIREXION DLY SMALL CAP BEAR 3X TZA 12.00 12.47 0.72 11.75 2.13 %
DR HORTON INC DHI 50.50 50.58 1.11 49.47 2.08 %
UNITED CONTINENTAL HOLDINGS INC UAL 63.00 63.76 2.05 61.71 2.09 %
WELLS FARGO & CO NEW WFC 59.50 59.87 1.58 58.29 2.08 %
SEAGATE TECHNOLOGY STX 42.00 42.02 0.87 41.15 2.07 %
FIRST MAJESTIC SILVER CORP AG 7.00 7.26 0.40 6.86 2.04 %
CIENA CORPORATION CIEN 21.00 21.33 0.75 20.58 2.04 %
CANADIAN SOLAR INC CSIQ 17.00 17.36 0.70 16.66 2.04 %
VALE S.A. ADS VALE 11.00 11.17 0.39 10.78 2.04 %
VIPSHOP HOLDINGS LTD VIPS 8.00 8.44 0.60 7.84 2.04 %
VALEANT PHARMACEUTICALS INTL INC CDA VRX 19.50 19.71 0.60 19.11 2.04 %
EOG RESOURCES INC EOG 98.50 98.55 2.00 96.55 2.02 %
NUCOR CORP NUE 60.00 60.11 1.30 58.81 2.02 %
CSX CORP CSX 52.00 52.93 1.95 50.98 2.00 %
EQUIFAX INC EFX 119.00 119.51 2.85 116.66 2.01 %
PROSHARES ULTRAPRO QQQ TQQQ 143.00 143.19 3.00 140.19 2.00 %
EXPEDIA INC EXPE 120.00 120.88 3.20 117.68 1.97 %
FACEBOOK INC (A) FB 180.00 180.18 3.65 176.53 1.97 %
HUMANA INC HUM 252.50 253.64 6.00 247.64 1.96 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 11.50 11.76 0.48 11.28 1.95 %
LOWES COMPANIES INC LOW 86.50 86.69 1.85 84.84 1.96 %
BRISTOL-MYERS SQUIBB CO BMY 62.00 62.41 1.59 60.82 1.94 %
TD AMERITRADE HLDG CORP AMTD 51.50 51.98 1.45 50.53 1.92 %
DISCOVER FINANCIAL SERVICES DFS 74.50 74.59 1.50 73.09 1.93 %
DOLLAR GENERAL CORP NEW DG 90.50 90.93 2.15 88.78 1.94 %
TOLL BROS INC TOL 47.50 47.70 1.10 46.60 1.93 %
CAPITAL ONE FINL CORP COF 96.00 96.31 2.11 94.20 1.91 %
EDWARDS LIFESCIENCES CORP EW 114.00 114.22 2.35 111.87 1.90 %
HCA HEALTHCARE INC HCA 87.50 88.46 2.60 85.86 1.91 %
ROYAL CARIBBEAN CRUISES LTD RCL 125.00 125.09 2.44 122.65 1.92 %
MARATHON PETROLEUM CORP MPC 65.50 65.75 1.46 64.29 1.88 %
SCHLUMBERGER LTD SLB 62.00 62.09 1.24 60.85 1.89 %
AMAZON.COM INC AMZN 1,177.50 1,179.14 23.30 1,155.84 1.87 %
CARDINAL HEALTH INC CAH 63.00 63.19 1.35 61.84 1.88 %
E*TRADE FINANCIAL CORP ETFC 49.50 49.88 1.29 48.59 1.87 %
TIFFANY & CO NEW TIF 101.00 101.34 2.20 99.14 1.88 %
UNION PACIFIC CORP UNP 130.00 130.60 3.00 127.60 1.88 %
SPDR S&P RETAIL XRT 44.00 44.28 1.09 43.19 1.88 %
AKAMAI TECHNOLOGIES INC AKAM 57.50 57.76 1.31 56.45 1.86 %
GENERAL MOTORS COMPANY GM 40.50 40.95 1.19 39.76 1.86 %
INTEL CORP INTC 44.50 44.56 0.87 43.69 1.85 %
JAZZ PHARMACEUTICALS PLC JAZZ 135.00 135.53 3.00 132.53 1.86 %
NEWMONT MINING CORP HLDG CO NEM 35.50 35.87 1.02 34.85 1.87 %
BOEING COMPANY BA 292.50 293.94 6.75 287.19 1.85 %
CONOCOPHILLIPS COP 52.00 52.17 1.11 51.06 1.84 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 106.00 106.03 1.95 104.08 1.84 %
MGM RESORTS INTERNATIONAL MGM 32.50 32.88 0.97 31.91 1.85 %
TAPESTRY INC TPR 42.50 42.83 1.10 41.73 1.85 %
TYSON FOODS INC TSN 81.00 81.28 1.75 79.53 1.85 %
COMCAST CORP NEW CMCSA 39.50 39.71 0.92 38.79 1.83 %
CITIGROUP INC C 74.50 74.77 1.60 73.17 1.82 %
KEYCORP KEY 19.50 19.76 0.61 19.15 1.83 %
MONSTER BEVERAGE CORPORATION MNST 64.00 64.01 1.15 62.86 1.81 %
VMWARE INC VMW 123.00 123.80 3.00 120.80 1.82 %
NETAPP INC NTAP 57.00 57.27 1.27 56.00 1.79 %
MOLSON COORS BREWING CO TAP 79.50 79.80 1.70 78.10 1.79 %
ABBVIE INC ABBV 97.00 97.45 2.14 95.31 1.77 %
KKR & COMPANY L P DEL KKR 20.00 20.10 0.45 19.65 1.78 %
DEUTSCHE BK A G DB 19.00 19.43 0.76 18.67 1.77 %
ISHARES MSCI BRAZIL CAPPED ETF EWZ 38.50 38.76 0.93 37.83 1.77 %
GOLDMAN SACHS GROUP INC GS 255.00 257.17 6.60 250.57 1.77 %
TECK RESOURCES LIMITED TECK 23.50 23.82 0.73 23.09 1.78 %
TATA MOTORS LTD TTM 31.00 31.36 0.90 30.46 1.77 %
KROGER CO KR 26.00 26.45 0.90 25.55 1.76 %
ANTHEM INC ANTM 225.00 226.21 5.05 221.16 1.74 %
FIREEYE INC FEYE 14.00 14.50 0.74 13.76 1.74 %
ONEOK INC NEW OKE 52.00 52.16 1.05 51.11 1.74 %
FLUOR CORP NEW FLR 50.00 50.45 1.30 49.15 1.73 %
VALERO ENERGY CORP VLO 88.00 88.19 1.69 86.50 1.73 %
COSTCO WHOLESALE CORP COST 192.50 192.73 3.45 189.28 1.70 %
ANDEAVOR ANDV 111.00 111.55 2.39 109.16 1.69 %
PRICELINE GROUP INC (THE) PCLN 1,757.50 1,760.00 31.80 1,728.20 1.70 %
SALESFORCE.COM INC CRM 105.00 105.48 2.22 103.26 1.69 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 3.00 3.36 0.41 2.95 1.69 %
T-MOBILE US INC TMUS 62.00 62.66 1.67 60.99 1.66 %
SPDR SER TR S&P METALS & MINING XME 33.00 33.17 0.71 32.46 1.66 %
TEXAS INSTRUMENTS INC TXN 101.00 101.22 1.85 99.37 1.64 %
FORD MOTOR COMPANY F 12.50 12.58 0.28 12.30 1.63 %
JPMORGAN CHASE & CO JPM 106.00 106.14 1.84 104.30 1.63 %
CORNING INC GLW 32.00 32.05 0.56 31.49 1.62 %
SONY CORP SNE 44.50 44.84 1.05 43.79 1.62 %
NU SKIN ENTERPRISES INC NUS 67.00 67.44 1.50 65.94 1.61 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 22.00 22.15 0.50 21.65 1.62 %
ASTRAZENECA P L C ADS AZN 33.00 33.13 0.65 32.48 1.60 %
COLGATE PALMOLIVE CO CL 74.00 74.05 1.22 72.83 1.61 %
ENTERPRISE PDCTS PARTNRS L P EPD 26.00 26.09 0.50 25.59 1.60 %
HOME DEPOT INC HD 182.50 182.58 2.95 179.63 1.60 %
PULTEGROUP INC PHM 33.00 33.43 0.95 32.48 1.60 %
SYMANTEC CORP SYMC 28.50 28.98 0.93 28.05 1.60 %
PROSH ULT SH LEH 20 PLUS TYS TBT 33.00 33.20 0.72 32.48 1.60 %
JABIL INC JBL 27.50 27.87 0.80 27.07 1.59 %
PETROLEO BRASILEIRO SA PETRO PBR 9.00 9.43 0.57 8.86 1.58 %
BANK OF NEW YORK MELLON CORP BK 54.00 54.20 1.03 53.17 1.56 %
HSBC HOLDINGS P L C HSBC 50.00 50.17 0.94 49.23 1.56 %
WAL MART STORES INC WMT 97.00 97.11 1.61 95.50 1.57 %
APPLE INC AAPL 172.50 173.97 4.10 169.87 1.55 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 27.00 27.24 0.65 26.59 1.54 %
EBAY INC EBAY 38.00 38.37 0.95 37.42 1.55 %
MARRIOTT INTERNATIONAL INC MAR 129.00 129.82 2.80 127.02 1.56 %
GARMIN LIMITED GRMN 58.00 58.36 1.24 57.12 1.54 %
SAREPTA THERAPEUTICS INC SRPT 52.50 52.60 0.90 51.70 1.55 %
CATERPILLAR INC CAT 146.00 146.69 2.89 143.80 1.53 %
EATON CORP PLC (IRELAND) ETN 77.00 77.29 1.45 75.84 1.53 %
GOLDCORP INC GG 12.00 12.37 0.55 11.82 1.52 %
INTERNATIONAL PAPER CO IP 56.00 56.25 1.09 55.16 1.52 %
ELI LILLY & CO LLY 86.50 86.54 1.34 85.20 1.53 %
TRINITY INDUSTRIES INC TRN 36.00 36.71 1.25 35.46 1.52 %
HARTFORD FINL SVCS GRP INC HIG 55.50 55.75 1.07 54.68 1.50 %
MATTEL INC MAT 15.00 15.48 0.70 14.78 1.49 %
METLIFE INC MET 51.00 51.41 1.16 50.25 1.49 %
AT&T INC T 38.00 38.24 0.79 37.45 1.47 %
PROSHARES ULTRAPRO S&P 500 UPRO 139.00 139.73 2.75 136.98 1.47 %
COTY INC COTY 19.50 19.78 0.56 19.22 1.46 %
WALT DISNEY CO (THE) DIS 111.00 111.27 1.86 109.41 1.45 %
ALPHABET INC. (C) GOOG 1,062.50 1,064.19 16.90 1,047.29 1.45 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 42.50 42.59 0.70 41.89 1.46 %
MICROSOFT CORP MSFT 86.50 86.85 1.59 85.26 1.45 %
Russell 2000 Index RUT 1,530.00 1,530.42 22.30 1,508.12 1.45 %
UNITED PARCEL SVC INC UPS 117.00 118.00 2.68 115.32 1.46 %
AUTOMATIC DATA PROCESSING ADP 118.00 118.19 1.85 116.34 1.43 %
CIGNA CORP CI 202.50 204.14 4.50 199.64 1.43 %
GOODYEAR TIRE & RUBBER CO GT 31.00 31.46 0.90 30.56 1.44 %
WHIRLPOOL CORP WHR 162.50 164.49 4.30 160.19 1.44 %
WILLIAMS COS INC WMB 29.50 29.73 0.65 29.08 1.44 %
OCCIDENTAL PETE CORP OXY 70.50 70.62 1.11 69.51 1.42 %
STARBUCKS CORP SBUX 58.00 58.29 1.11 57.18 1.43 %
EMERSON ELECTRIC CO EMR 67.00 67.26 1.20 66.06 1.42 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 105.83 106.60 2.25 104.35 1.42 %
ISHARES SILVER SHARES SLV 15.00 15.15 0.36 14.79 1.42 %
UNITEDHEALTH GROUP INC (DEL) UNH 220.00 221.82 4.90 216.92 1.42 %
AMGEN INC AMGN 175.00 177.04 4.45 172.59 1.40 %
AMERICAN EXPRESS CO AXP 98.50 98.52 1.38 97.14 1.40 %
CABOT OIL & GAS CORP COG 26.00 26.64 1.00 25.64 1.40 %
KANSAS CITY SOUTHERN KSU 110.00 110.96 2.45 108.51 1.37 %
BOSTON SCIENTIFIC CORP BSX 25.50 25.78 0.62 25.16 1.35 %
NOKIA CORP NOK 4.50 4.61 0.17 4.44 1.35 %
PG & E CORP PCG 53.00 53.05 0.75 52.30 1.34 %
ANHEUSER-BUSCH INBEV SA ADS BUD 110.00 110.62 2.05 108.57 1.32 %
ALPHABET INC (A) GOOGL 1,070.00 1,072.00 16.00 1,056.00 1.33 %
iShares Russell 2000 ETF IWM 152.00 152.24 2.21 150.03 1.31 %
LOCKHEED MARTIN CORP LMT 322.50 322.82 4.50 318.32 1.31 %
3M COMPANY MMM 237.50 238.00 3.60 234.40 1.32 %
MERCK & CO INC MRK 56.00 56.24 0.97 55.27 1.32 %
COGNIZANT TECH SOLUTIONS CRP CTSH 72.00 72.08 1.00 71.08 1.29 %
MASTERCARD INCORPORATED MA 152.50 153.40 2.83 150.57 1.28 %
NASDAQ 100 INDEX NEW CALC NDX 6,460.00 6,466.32 88.70 6,377.62 1.29 %
SUNCOR ENERGY INC NEW SU 33.50 33.92 0.85 33.07 1.30 %
UNITED TECHNOLOGIES CORP UTX 126.00 126.17 1.78 124.39 1.29 %
BAXTER INTL INC BAX 65.00 65.33 1.15 64.18 1.28 %
DOWDUPONT INC DWDP 69.50 70.00 1.37 68.63 1.27 %
VODAFONE GROUP PLC VOD 31.00 31.07 0.46 30.61 1.27 %
CUMMINS INC CMI 167.50 169.63 4.20 165.43 1.25 %
ALTRIA GROUP INC MO 71.50 71.67 1.06 70.61 1.26 %
NORTHROP GRUMMAN CORP NOC 310.00 310.47 4.30 306.17 1.25 %
POTASH CORP OF SASKATCHEWAN INC POT 19.50 19.63 0.37 19.26 1.25 %
PHILLIPS 66 PSX 99.50 99.92 1.65 98.27 1.25 %
AMERICAN INTL GROUP NEW AIG 59.00 59.39 1.11 58.28 1.24 %
POWERSHARES QQQ TRUST SR1 QQQ 157.50 157.65 2.07 155.58 1.23 %
SPDR FD UTILITIES XLU 55.00 55.02 0.69 54.33 1.23 %
AMERICAN TOWER REIT AMT 142.00 142.76 2.45 140.31 1.20 %
SPDR FD TECHNOLOGY XLK 64.50 64.56 0.82 63.74 1.19 %
DEERE & CO DE 150.00 150.87 2.62 148.25 1.18 %
HERSHEY COMPANY (THE) HSY 114.00 114.14 1.47 112.67 1.18 %
SPDR FD ENERGY XLE 68.50 68.72 1.02 67.70 1.18 %
ARCHER DANIELS MIDLAND CO ADM 40.00 40.56 1.02 39.54 1.16 %
LAS VEGAS SANDS CORP LVS 70.00 70.50 1.31 69.19 1.17 %
WEYERHAEUSER CO WY 35.50 35.84 0.75 35.09 1.17 %
HEWLETT PACKARD ENTERPRISE CO HPE 14.00 14.41 0.57 13.84 1.16 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 58.50 58.57 0.73 57.84 1.14 %
PEPSICO INC PEP 119.00 119.22 1.57 117.65 1.15 %
PROSHARES ULTRASHORT S&P 500 SDS 41.00 41.17 0.63 40.54 1.13 %
VISA INC. V 113.00 113.82 2.09 111.73 1.14 %
PROSHARES TRUST ULTRA S&P 500 SSO 109.00 109.34 1.53 107.81 1.10 %
US BANCORP NEW USB 54.00 54.50 1.09 53.41 1.10 %
SPDR FD FINANCIAL XLF 27.50 27.81 0.61 27.20 1.10 %
INDUSTRIAL SELECT SECTOR SPDR XLI 74.50 74.52 0.83 73.69 1.10 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 31.00 31.46 0.79 30.67 1.08 %
SPDR SER TR S&P HOMEBUILDERS XHB 43.00 43.28 0.74 42.54 1.08 %
BP PLC BP 40.00 40.28 0.70 39.58 1.06 %
CHEVRON CORP CVX 119.00 119.73 1.98 117.75 1.06 %
TWENTY -FIRST CENTURY FOX INC (A) FOXA 34.50 34.99 0.85 34.14 1.05 %
BLACKSTONE GROUP (THE) L.P. BX 31.00 31.41 0.73 30.68 1.04 %
CISCO SYSTEMS INC CSCO 38.00 38.19 0.58 37.61 1.04 %
GENERAL ELECTRIC CO GE 17.50 17.82 0.50 17.32 1.04 %
SPDR FD MATERIALS SELECT SECT XLB 59.00 59.08 0.69 58.39 1.04 %
VERIZON COMMUNICATIONS INC VZ 52.00 52.67 1.20 51.47 1.03 %
AVON PRODUCTS INC AVP 2.00 2.18 0.20 1.98 1.01 %
MEDTRONIC PLC MDT 83.00 83.50 1.33 82.17 1.01 %
PFIZER INC PFE 37.00 37.20 0.57 36.63 1.01 %
EXXON MOBIL CORP XOM 83.00 83.03 0.86 82.17 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.