In the Money Covered Calls for 01/26/2018 - 41 DTE

Below you find the list of in the money covered calls for the given expiration date. Included are all itm covered call plays from our database that yield more than 1% until expiration.

Company Stock Strike Close Bid on Option Break even Return if called
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 11.00 11.12 1.70 9.42 16.77 %
RIOT BLOCKCHAIN INC RIOT 24.50 24.98 3.40 21.58 13.53 %
OVERSTOCK.COM OSTK 61.00 61.50 7.10 54.40 12.13 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 65.50 65.72 6.60 59.12 10.79 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 14.00 14.15 1.51 12.64 10.76 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 68.37 68.61 6.60 62.01 10.26 %
ROKU INC. (A) ROKU 46.00 46.15 4.10 42.05 9.39 %
CHICAGO BRIDGE & IRON CO CBI 18.00 18.06 1.55 16.51 9.02 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 29.00 29.12 2.33 26.79 8.25 %
SAGE THERAPEUTICS, INC SAGE 157.50 158.03 12.50 145.53 8.23 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 26.50 26.83 2.27 24.56 7.90 %
VALEANT PHARMACEUTICALS INTL INC CDA VRX 19.50 19.68 1.56 18.12 7.62 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 28.00 28.38 2.30 26.08 7.36 %
INTERCEPT PHARMACEUTICALS INC ICPT 61.50 61.61 4.30 57.31 7.31 %
WHITING PETROLEUM CORP WLL 22.00 22.39 1.89 20.50 7.32 %
TENET HEALTHCARE CORP THC 14.00 14.06 1.00 13.06 7.20 %
NEKTAR THERAPEUTICS NKTR 55.00 55.05 3.70 51.35 7.11 %
PUMA BIOTECHNOLOGY INC PBYI 99.50 99.70 6.80 92.90 7.10 %
ENDO INTERNATIONAL PLC ENDP 7.50 7.81 0.80 7.01 6.99 %
21VIANET GROUP INC VNET 7.50 7.56 0.55 7.01 6.99 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 123.00 123.33 8.35 114.98 6.98 %
COMMUNITY HEALTH SYS INC NEW CYH 4.00 4.19 0.45 3.74 6.95 %
MICRON TECH INC MU 42.00 42.24 2.97 39.27 6.95 %
MALLINCKRODT PUBLIC LIMITED CO MNK 23.00 23.11 1.60 21.51 6.93 %
SYNAPTICS INC SYNA 40.50 40.78 2.85 37.93 6.78 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 24.00 24.18 1.70 22.48 6.76 %
HIMAX TECHNOLOGIES INC HIMX 10.00 10.32 0.95 9.37 6.72 %
LUMENTUM HOLDINGS INC. LITE 50.50 50.92 3.60 47.32 6.71 %
BED BATH & BEYOND INC BBBY 22.00 22.46 1.84 20.62 6.69 %
SAREPTA THERAPEUTICS INC SRPT 53.50 53.65 3.50 50.15 6.68 %
RH RH 98.50 98.65 6.30 92.35 6.66 %
SNAP INC SNAP 16.00 16.04 1.00 15.04 6.38 %
WAYFAIR INC W 76.00 76.18 4.70 71.48 6.32 %
CREE INC CREE 38.00 38.04 2.29 35.75 6.29 %
GOGO INC. GOGO 10.50 10.68 0.80 9.88 6.28 %
YY INC YY 108.00 108.27 6.60 101.67 6.23 %
MACY'S INC. M 24.50 24.80 1.73 23.07 6.20 %
APPLIED OPTOELECTRONICS INC. AAOI 39.00 39.09 2.35 36.74 6.15 %
SQUARE INC SQ 37.00 37.01 2.15 34.86 6.14 %
TESARO INC TSRO 83.50 83.87 5.20 78.67 6.14 %
MOMO INC MOMO 24.50 24.89 1.80 23.09 6.11 %
NAVISTAR INTL CORP NAV 40.00 40.15 2.40 37.75 5.96 %
IONIS PHARMACEUTICAL INC IONS 51.50 51.56 2.95 48.61 5.95 %
BLACKBERRY LIMITED BB 10.50 10.67 0.75 9.92 5.85 %
TEVA PHARMACEUTICAL INDS LTD TEVA 17.00 17.30 1.23 16.07 5.79 %
EXACT SCIENCES CORPORATION EXAS 51.00 51.22 3.00 48.22 5.77 %
EMERGE ENERGY SERVICES LP EMES 7.00 7.47 0.85 6.62 5.74 %
IROBOT CORPORATION IRBT 73.00 73.22 4.10 69.12 5.61 %
TRANSOCEAN LTD NEW RIG 9.50 9.51 0.51 9.00 5.56 %
UNITED STATES STEEL CORP X 31.50 31.73 1.89 29.84 5.56 %
ARENA PHARMACEUTICALS INC ARNA 30.00 30.28 1.85 28.43 5.52 %
STRATASYS LTD SSYS 21.50 21.68 1.30 20.38 5.50 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 5.00 5.29 0.55 4.74 5.49 %
CHESAPEAKE ENERGY CORP CHK 3.50 3.64 0.32 3.32 5.42 %
SHOPIFY INC SHOP 103.00 103.23 5.50 97.73 5.39 %
ADVANCED MICRO DEVICES INC AMD 10.00 10.13 0.64 9.49 5.37 %
GAMESTOP CORP GME 18.00 18.38 1.29 17.09 5.32 %
MATTEL INC MAT 16.00 16.24 1.05 15.19 5.33 %
DIREXION ENERGY BULL 3X ERX 30.50 30.52 1.55 28.97 5.28 %
WEIBO CORPORATION WB 101.00 101.83 5.90 95.93 5.29 %
CANADA GOOSE HOLDINGS INC GOOS 27.50 27.58 1.45 26.13 5.24 %
KOHLS CORP KSS 49.50 49.78 2.75 47.03 5.25 %
DIREX DLY SMALL CAP BULL 3X TNA 66.50 66.70 3.50 63.20 5.22 %
WEIGHT WATCHERS INTL INC NEW WTW 45.00 45.33 2.55 42.78 5.19 %
FOSSILGROUP INC FOSL 6.50 6.93 0.75 6.18 5.18 %
FIRST SOLAR INC FSLR 67.50 67.89 3.70 64.19 5.16 %
NETFLIX INC NFLX 187.50 189.56 11.25 178.31 5.15 %
TWITTER INC TWTR 22.50 22.58 1.18 21.40 5.14 %
OCLARO INC OCLR 7.00 7.16 0.50 6.66 5.11 %
AMERICAN EAGLE OUTFITTERS NEW AEO 17.00 17.23 1.05 16.18 5.07 %
J.C. PENNEY CO INC (HLDG CO) JCP 2.50 2.91 0.53 2.38 5.04 %
TWILIO INC TWLO 25.00 25.17 1.37 23.80 5.04 %
DIREXION DLY SMALL CAP BEAR 3X TZA 13.00 13.02 0.64 12.38 5.01 %
BLUE APRON HOLDINGS INC APRN 4.00 4.21 0.40 3.81 4.99 %
PROSHARES ULTRAPRO QQQ TQQQ 138.50 138.68 6.70 131.98 4.94 %
TESLA INC TSLA 337.50 337.89 16.25 321.64 4.93 %
FREEPORT-MCMORAN INC FCX 16.00 16.19 0.94 15.25 4.92 %
DECKERS OUTDOOR CORP DECK 74.00 74.15 3.60 70.55 4.89 %
NETEASE INC NTES 355.00 356.43 18.00 338.43 4.90 %
LUMBER LIQUIDATORS HOLDINGS INC LL 29.00 29.30 1.65 27.65 4.88 %
RED HAT INC RHT 126.00 126.13 5.90 120.23 4.80 %
SKYWORKS SOLUTIONS INC SWKS 94.00 94.09 4.40 89.69 4.81 %
ACADIA PHARMACEUTICALS INC ACAD 28.00 28.97 2.25 26.72 4.79 %
GRAINGER W W INC GWW 222.50 222.67 10.30 212.37 4.77 %
AVON PRODUCTS INC AVP 2.00 2.11 0.20 1.91 4.71 %
URBAN OUTFITTERS INC URBN 32.00 32.31 1.75 30.56 4.71 %
OPKO HEALTH INC OPK 4.50 4.85 0.55 4.30 4.65 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 27.00 27.30 1.50 25.80 4.65 %
TRIPADVISOR INC TRIP 34.00 34.49 2.00 32.49 4.65 %
DILLARDS INC DDS 56.50 57.00 3.00 54.00 4.63 %
ALCOA CORPORATION AA 42.00 42.35 2.20 40.15 4.61 %
AMICUS THERAPEUTICS, INC FOLD 12.50 12.90 0.95 11.95 4.60 %
CF INDUSTRIES HOLDINGS CF 41.00 41.02 1.82 39.20 4.59 %
UNITED RENTALS INC URI 160.00 161.17 8.10 153.07 4.53 %
MBIA INCORPORATED MBI 7.00 7.41 0.71 6.70 4.48 %
CHIPOTLE MEXICAN GRILL INC CMG 312.50 314.02 14.80 299.22 4.44 %
VIPSHOP HOLDINGS LTD VIPS 8.00 8.36 0.70 7.66 4.44 %
SUNPOWER CORPORATION SPWR 8.50 8.99 0.85 8.14 4.42 %
YANDEX N.V. (A) YNDX 32.00 32.05 1.40 30.65 4.40 %
VIACOM INC VIAB 29.50 29.71 1.45 28.26 4.39 %
DISH NETWORK CORPORATION DISH 48.50 48.52 2.05 46.47 4.37 %
AMBARELLA INC AMBA 57.50 57.56 2.45 55.11 4.34 %
FIRST MAJESTIC SILVER CORP AG 7.00 7.26 0.55 6.71 4.32 %
GOPRO INC. GPRO 7.50 7.84 0.65 7.19 4.31 %
GRUBHUB INC GRUB 71.50 71.54 3.00 68.54 4.32 %
CIRRUS LOGIC INC CRUS 49.50 49.57 2.10 47.47 4.28 %
STAMPS.COM INC STMP 175.00 175.55 7.70 167.85 4.26 %
CHEMOURS COMPANY CC 47.00 47.49 2.40 45.09 4.24 %
CARMAX INC KMX 67.00 67.09 2.80 64.29 4.22 %
NVIDIA CORP NVDA 185.00 186.47 8.95 177.52 4.21 %
INTUITIVE SURGICAL INC ISRG 360.00 360.56 15.00 345.56 4.18 %
WESTERN DIGITAL CORP WDC 82.50 82.64 3.45 79.19 4.18 %
FITBIT INC (A) FIT 6.50 6.82 0.58 6.24 4.17 %
KINROSS GOLD CORP KGC 4.00 4.06 0.22 3.84 4.17 %
SERVICENOW INC NOW 126.00 126.17 5.20 120.97 4.16 %
SPRINT CORP S 5.50 5.63 0.35 5.28 4.17 %
SOUTHWESTERN ENERGY CO SWN 5.00 5.29 0.49 4.80 4.17 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 3.00 3.35 0.47 2.88 4.17 %
YELP INCORPORATED YELP 42.00 42.17 1.85 40.32 4.17 %
DIREX DLY FINAN BULL 3X FAS 66.50 66.62 2.77 63.85 4.15 %
F5 NETWORKS INC FFIV 130.00 130.23 5.40 124.83 4.14 %
MARATHON OIL CORP MRO 15.00 15.12 0.71 14.41 4.09 %
VERTEX PHARMACEUTICALS VRTX 142.00 142.53 6.10 136.43 4.08 %
PAYPAL HOLDINGS INC PYPL 74.00 74.26 3.15 71.11 4.06 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 21.00 21.15 0.97 20.18 4.06 %
JD.COM INC JD 40.50 40.63 1.69 38.94 4.01 %
UNDER ARMOUR INC CL A UAA 13.50 13.82 0.84 12.98 4.01 %
CLEVELAND-CLIFFS INC CLF 6.00 6.44 0.67 5.77 3.99 %
SODASTREAM INTERNATIONAL LTD SODA 68.00 68.10 2.70 65.40 3.98 %
ALEXION PHARMACEUTICALS ALXN 113.00 113.09 4.40 108.69 3.97 %
AK STEEL HOLDING CORP AKS 5.00 5.28 0.47 4.81 3.95 %
CELGENE CORP CELG 108.00 108.24 4.35 103.89 3.96 %
UNITED CONTINENTAL HOLDINGS INC UAL 63.00 63.13 2.53 60.60 3.96 %
NOKIA CORP NOK 4.50 4.61 0.28 4.33 3.93 %
ALIBABA GROUP HOLDING LTD BABA 170.00 171.75 8.15 163.60 3.91 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 12.00 12.06 0.51 11.55 3.90 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 109.00 109.02 4.10 104.92 3.89 %
UNDER ARMOUR INC CLASS C UA 12.00 12.45 0.90 11.55 3.90 %
WORKDAY INC WDAY 103.00 103.35 4.20 99.15 3.88 %
AMERICAN AIRLINES GROUP INC AAL 50.00 50.21 2.07 48.14 3.86 %
CHARTER COMMUNICATIONS INC (A) CHTR 327.50 328.68 13.30 315.38 3.84 %
CONTINENTAL RESOURCES INC CLR 47.00 47.36 2.10 45.26 3.84 %
JABIL INC JBL 27.00 27.45 1.45 26.00 3.85 %
ILLUMINA INC ILMN 210.00 210.85 8.60 202.25 3.83 %
WALGREEN BOOTS ALLIANCE INC WBA 70.00 70.36 2.94 67.42 3.83 %
Mylan N.V MYL 40.00 40.01 1.48 38.53 3.82 %
FIREEYE INC FEYE 14.00 14.30 0.81 13.49 3.78 %
ABERCROMBIE & FITCH CO ANF 16.00 16.97 1.55 15.42 3.76 %
REGENERON PHARMACEUTICALS INC REGN 382.50 383.12 14.50 368.62 3.77 %
YAMANA GOLD INC AUY 2.50 2.63 0.22 2.41 3.73 %
GAP INC GPS 33.00 33.18 1.37 31.81 3.74 %
LAM RESEARCH CORP LRCX 180.00 182.10 8.60 173.50 3.75 %
SPLUNK INC SPLK 81.00 81.19 3.10 78.09 3.73 %
HOLLYFRONTIER CORP HFC 47.50 47.80 2.00 45.80 3.71 %
OLIN CORP OLN 33.50 33.70 1.40 32.30 3.72 %
HERBALIFE LTD HLF 70.00 70.05 2.54 67.51 3.69 %
APPLIED MATERIALS INC AMAT 51.00 51.31 2.11 49.20 3.66 %
SEAGATE TECHNOLOGY STX 41.00 41.94 2.39 39.55 3.67 %
CAL MAINE FOODS INC CALM 44.00 44.20 1.75 42.45 3.65 %
CSX CORP CSX 57.00 57.31 2.31 55.00 3.64 %
HARLEY - DAVIDSON INC HOG 50.00 50.02 1.77 48.25 3.63 %
LULULEMON ATHLETICA INC LULU 74.50 74.78 2.87 71.91 3.60 %
APACHE CORP APA 39.00 39.42 1.77 37.65 3.59 %
TARGET CORPORATION TGT 61.00 61.94 3.05 58.89 3.58 %
BEST BUY CO INC BBY 63.50 63.75 2.44 61.31 3.57 %
NIKE INC NKE 64.50 64.53 2.23 62.30 3.53 %
Ulta Beauty, Inc. ULTA 215.00 217.17 9.50 207.67 3.53 %
XILINX INC XLNX 68.00 68.07 2.39 65.68 3.53 %
AUTODESK INC ADSK 106.00 106.25 3.85 102.40 3.52 %
ACTIVISION BLIZZARD INC ATVI 65.00 65.03 2.24 62.79 3.52 %
ZILLOW GROUP INC. (C) Z 40.50 40.72 1.60 39.12 3.53 %
SOUTHWEST AIRLINES CO LUV 63.50 63.85 2.50 61.35 3.50 %
ARCELORMITTAL MT 31.00 31.08 1.13 29.95 3.51 %
PULTEGROUP INC PHM 33.00 33.05 1.17 31.88 3.51 %
SHAKE SHACK INC SHAK 44.50 44.90 1.90 43.00 3.49 %
SKECHERS U S A INC SKX 36.50 36.92 1.65 35.27 3.49 %
CHENIERE ENERGY INC LNG 49.50 49.78 1.93 47.85 3.45 %
CENTURYLINK INC CTL 16.00 16.47 1.00 15.47 3.43 %
SYNCHRONY FINANCIAL SYF 36.50 36.99 1.70 35.29 3.43 %
CHARLES SCHWAB CORP SCHW 50.00 50.20 1.85 48.35 3.41 %
COTY INC COTY 19.50 19.54 0.68 18.86 3.39 %
KEYCORP KEY 19.50 19.52 0.66 18.86 3.39 %
ALIGN TECHNOLGY INC ALGN 232.50 233.80 8.90 224.90 3.38 %
CBS CORPORATION CBS 58.00 58.13 2.02 56.11 3.37 %
ADOBE SYSTEMS INC ADBE 172.50 175.00 8.10 166.90 3.36 %
DELTA AIR LINES INC. (NEW) DAL 55.00 55.25 2.04 53.21 3.36 %
3-D SYSTEMS CORP DDD 9.50 10.00 0.81 9.19 3.37 %
TRACTOR SUPPLY CO TSCO 66.50 66.78 2.45 64.33 3.37 %
CIENA CORPORATION CIEN 21.00 21.25 0.93 20.32 3.35 %
HESS CORPORATION HES 42.50 42.67 1.54 41.13 3.33 %
BIOGEN INC BIIB 322.50 323.55 11.40 312.15 3.32 %
CAESARS ENTERTAINMENT CORPORATION CZR 12.50 12.60 0.50 12.10 3.31 %
JAZZ PHARMACEUTICALS PLC JAZZ 135.00 135.50 4.80 130.70 3.29 %
NUCOR CORP NUE 59.50 59.54 1.93 57.61 3.28 %
ANADARKO PETROLEUM CORP APC 47.50 47.89 1.89 46.00 3.26 %
MCKESSON CORP MCK 155.00 157.20 7.10 150.10 3.26 %
RALPH LAUREN CORP RL 96.50 96.85 3.40 93.45 3.26 %
AMERISOURCEBERGEN CORP ABC 89.00 89.31 3.10 86.21 3.24 %
AUTOZONE INC (NEV) AZO 700.00 701.23 23.20 678.03 3.24 %
BAIDU INC BIDU 230.00 231.82 9.05 222.77 3.25 %
FERRARI N.V. RACE 105.00 105.02 3.30 101.72 3.22 %
UNION PACIFIC CORP UNP 129.00 129.17 4.20 124.97 3.22 %
TD AMERITRADE HLDG CORP AMTD 50.50 50.88 1.95 48.93 3.21 %
CARNIVAL CORP NEW CCL 65.00 65.18 2.20 62.98 3.21 %
CAPITAL ONE FINL CORP COF 94.00 94.06 2.97 91.09 3.19 %
NORFOLK SOUTHERN CORP NSC 140.00 140.86 5.20 135.66 3.20 %
TIFFANY & CO NEW TIF 99.00 99.34 3.40 95.94 3.19 %
INFINERA CORPORATION INFN 6.50 6.75 0.45 6.30 3.17 %
SHIRE PLC SHPG 147.00 147.20 4.70 142.50 3.16 %
MORGAN STANLEY MS 52.50 52.64 1.74 50.90 3.14 %
ROYAL CARIBBEAN CRUISES LTD RCL 121.00 121.66 4.35 117.31 3.15 %
DR HORTON INC DHI 50.00 50.34 1.86 48.48 3.14 %
E*TRADE FINANCIAL CORP ETFC 48.00 48.43 1.88 46.55 3.11 %
GILEAD SCIENCE INC GILD 74.00 74.34 2.57 71.77 3.11 %
TOLL BROS INC TOL 47.00 47.08 1.50 45.58 3.12 %
NU SKIN ENTERPRISES INC NUS 66.00 66.42 2.40 64.02 3.09 %
MARVELL TECHNOLOGY GRP LTD MRVL 21.50 21.65 0.79 20.86 3.07 %
WHIRLPOOL CORP WHR 162.50 163.92 6.25 157.67 3.06 %
YPF SOCIODAD ANONIMA YPF 21.50 21.66 0.80 20.86 3.07 %
HALLIBURTON CO HLDG CO HAL 44.00 44.41 1.71 42.70 3.04 %
HASBRO INC HAS 95.50 95.87 3.20 92.67 3.05 %
CYBERARK SOFTWARE LTD CYBR 42.50 43.00 1.75 41.25 3.03 %
DOLLAR TREE INC DLTR 104.00 104.65 3.70 100.95 3.02 %
MICHAEL KORS HOLDINGS LTD KORS 61.00 61.41 2.20 59.21 3.02 %
PROSHARES ULTRAPRO S&P 500 UPRO 136.00 136.41 4.40 132.01 3.02 %
GENERAL ELECTRIC CO GE 17.50 17.64 0.65 16.99 3.00 %
HCA HEALTHCARE INC HCA 86.00 86.15 2.65 83.50 2.99 %
PALO ALTO NETWORKS INC PANW 145.00 145.43 4.65 140.78 3.00 %
ALLERGAN PLC AGN 170.00 170.94 5.85 165.09 2.97 %
BRISTOL-MYERS SQUIBB CO BMY 62.00 62.13 1.92 60.21 2.97 %
GOLDMAN SACHS GROUP INC GS 255.00 255.48 7.85 247.63 2.98 %
BANK OF AMERICA CORP NEW BAC 28.50 28.73 1.05 27.68 2.96 %
BARRICK GOLD CORP ABX 14.00 14.17 0.57 13.60 2.94 %
EXPEDIA INC EXPE 119.00 119.90 4.30 115.60 2.94 %
NOBLE CORPORATION (NEW) UK NE 3.50 3.91 0.51 3.40 2.94 %
VALE S.A. ADS VALE 10.50 10.89 0.69 10.20 2.94 %
WELLS FARGO & CO NEW WFC 59.00 59.22 1.91 57.31 2.95 %
PIONEER NATURAL RESOURCES PXD 155.00 156.58 6.00 150.58 2.94 %
TABLEAU SOFTWARE INC DATA 69.00 69.39 2.35 67.04 2.92 %
DEUTSCHE BK A G DB 19.00 19.23 0.77 18.46 2.93 %
VMWARE INC VMW 121.00 121.25 3.70 117.55 2.93 %
INTEL CORP INTC 43.00 43.26 1.48 41.78 2.92 %
SPDR SER TR S&P BIOTECH XBI 81.00 81.32 2.61 78.71 2.91 %
CAMECO CORPORATION CCJ 10.00 10.32 0.60 9.72 2.88 %
COMCAST CORP NEW CMCSA 39.00 39.12 1.21 37.91 2.88 %
WYNN RESORTS LTD WYNN 162.50 165.00 7.05 157.95 2.88 %
BROADCOM LIMITED AVGO 257.50 259.34 9.00 250.34 2.86 %
KANSAS CITY SOUTHERN KSU 109.00 109.87 3.90 105.97 2.86 %
NATIONAL OILWELL VARCO INC NOV 32.00 32.43 1.32 31.11 2.86 %
DISCOVER FINANCIAL SERVICES DFS 73.50 73.67 2.20 71.47 2.84 %
ELECTRONIC ARTS INC EA 106.00 106.42 3.35 103.07 2.84 %
CTRIP.COM INTERNATIONAL LTD CTRP 43.00 43.57 1.75 41.82 2.82 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 69.00 69.02 1.92 67.10 2.83 %
ISHARES MSCI BRAZIL CAPPED ETF EWZ 38.00 38.31 1.35 36.96 2.81 %
KROGER CO KR 25.50 25.90 1.10 24.80 2.82 %
PERRIGO CO PRGO 84.00 84.04 2.35 81.69 2.83 %
AMAZON.COM INC AMZN 1,172.50 1,174.26 33.60 1,140.66 2.79 %
CVS HEALTH CORP CVS 70.50 70.80 2.22 68.58 2.80 %
EQUIFAX INC EFX 118.00 118.19 3.40 114.79 2.80 %
ATHENAHEALTH INC. ATHN 133.00 133.80 4.40 129.40 2.78 %
GENERAL MOTORS COMPANY GM 40.50 40.81 1.41 39.40 2.79 %
CATERPILLAR INC CAT 146.00 146.28 4.20 142.08 2.76 %
DEVON ENERGY CORP DVN 37.00 38.00 1.99 36.01 2.75 %
TATA MOTORS LTD TTM 31.00 31.37 1.20 30.17 2.75 %
DOLLAR GENERAL CORP NEW DG 90.50 90.79 2.70 88.09 2.74 %
SYMANTEC CORP SYMC 28.50 28.75 1.01 27.74 2.74 %
WHEATON PRECIOUS METALS CORP WPM 21.00 21.49 1.05 20.44 2.74 %
FEDEX CORP FDX 237.50 238.50 7.30 231.20 2.72 %
SPDR S&P Regional Banking ETF KRE 58.00 58.08 1.62 56.46 2.73 %
CITIGROUP INC C 73.50 73.92 2.36 71.56 2.71 %
EDWARDS LIFESCIENCES CORP EW 114.00 114.31 3.30 111.01 2.69 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 34.00 34.48 1.37 33.11 2.69 %
SALESFORCE.COM INC CRM 104.00 104.24 2.94 101.30 2.67 %
UNITED STATES NAT GAS FUND UNG 5.00 5.34 0.47 4.87 2.67 %
CARDINAL HEALTH INC CAH 60.00 60.35 1.90 58.45 2.65 %
GOODYEAR TIRE & RUBBER CO GT 31.00 31.30 1.10 30.20 2.65 %
MGM RESORTS INTERNATIONAL MGM 32.50 32.83 1.17 31.66 2.65 %
FACEBOOK INC (A) FB 177.50 178.39 5.45 172.94 2.64 %
HECLA MINING COMPANY HL 3.50 3.81 0.40 3.41 2.64 %
CABOT OIL & GAS CORP COG 27.00 27.26 0.95 26.31 2.62 %
HUMANA INC HUM 250.00 250.61 7.00 243.61 2.62 %
SCHLUMBERGER LTD SLB 62.00 62.37 1.96 60.41 2.63 %
TRINITY INDUSTRIES INC TRN 36.00 36.48 1.40 35.08 2.62 %
MARATHON PETROLEUM CORP MPC 64.50 64.66 1.80 62.86 2.61 %
BOEING COMPANY BA 292.50 293.88 8.75 285.13 2.58 %
COSTCO WHOLESALE CORP COST 185.00 186.53 6.20 180.33 2.59 %
WALT DISNEY CO (THE) DIS 110.00 110.57 3.35 107.22 2.59 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 24.50 24.90 1.02 23.88 2.60 %
NEWMONT MINING CORP HLDG CO NEM 35.50 35.90 1.30 34.60 2.60 %
LOWES COMPANIES INC LOW 85.50 85.58 2.23 83.35 2.58 %
SONY CORP SNE 44.00 44.45 1.55 42.90 2.56 %
UNITEDHEALTH GROUP INC (DEL) UNH 220.00 221.25 6.75 214.50 2.56 %
FLUOR CORP NEW FLR 49.50 49.87 1.60 48.27 2.55 %
WAL MART STORES INC WMT 97.00 97.13 2.54 94.59 2.55 %
AMERICAN EXPRESS CO AXP 97.00 97.15 2.55 94.60 2.54 %
TEXAS INSTRUMENTS INC TXN 100.00 100.25 2.72 97.53 2.53 %
ACCENTURE PLC (IRELAND) ACN 150.00 151.21 4.90 146.31 2.52 %
Flex Ltd. FLEX 17.50 17.83 0.76 17.07 2.52 %
CORNING INC GLW 31.50 31.81 1.08 30.73 2.51 %
PETROLEO BRASILEIRO SA PETRO PBR 9.00 9.48 0.70 8.78 2.51 %
MOLSON COORS BREWING CO TAP 79.00 79.37 2.30 77.07 2.50 %
ENTERPRISE PDCTS PARTNRS L P EPD 26.00 26.07 0.70 25.37 2.48 %
AKAMAI TECHNOLOGIES INC AKAM 56.50 56.76 1.62 55.14 2.47 %
CONOCOPHILLIPS COP 52.00 52.31 1.56 50.75 2.46 %
EOG RESOURCES INC EOG 99.50 99.64 2.54 97.10 2.47 %
ORACLE CORPORATION ORCL 50.00 50.19 1.40 48.79 2.48 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 105.00 105.17 2.70 102.47 2.47 %
BOSTON SCIENTIFIC CORP BSX 25.50 25.62 0.73 24.89 2.45 %
INTERNATIONAL PAPER CO IP 55.00 55.18 1.50 53.68 2.46 %
MANNKIND CORPORATION MNKD 2.50 2.97 0.53 2.44 2.46 %
EBAY INC EBAY 37.00 37.60 1.48 36.12 2.44 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 31.50 31.54 0.79 30.75 2.44 %
BANK OF NEW YORK MELLON CORP BK 54.00 54.02 1.30 52.72 2.43 %
ANDEAVOR ANDV 108.00 108.96 3.50 105.46 2.41 %
MARRIOTT INTERNATIONAL INC MAR 127.00 127.72 3.70 124.02 2.40 %
METLIFE INC MET 52.00 52.49 1.71 50.78 2.40 %
3M COMPANY MMM 237.50 238.08 6.15 231.93 2.40 %
MONSTER BEVERAGE CORPORATION MNST 63.00 63.13 1.60 61.53 2.39 %
ISHARES SILVER SHARES SLV 15.00 15.02 0.37 14.65 2.39 %
BLACKSTONE GROUP (THE) L.P. BX 31.50 31.72 0.95 30.77 2.37 %
VANECK VECTORS GOLD MINERS ETF GDX 22.00 22.07 0.58 21.49 2.37 %
ALPHABET INC (A) GOOGL 1,055.00 1,057.47 26.90 1,030.57 2.37 %
NETAPP INC NTAP 57.00 57.37 1.69 55.68 2.37 %
PRICELINE GROUP INC (THE) PCLN 1,760.00 1,760.92 41.70 1,719.22 2.37 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 105.00 105.43 2.85 102.58 2.36 %
ONEOK INC NEW OKE 52.50 52.74 1.45 51.29 2.36 %
NORTHROP GRUMMAN CORP NOC 305.00 306.91 8.90 298.01 2.35 %
VALERO ENERGY CORP VLO 87.00 87.48 2.47 85.01 2.34 %
QUALCOMM INC QCOM 64.00 64.70 2.15 62.55 2.32 %
TYSON FOODS INC TSN 80.00 80.71 2.50 78.21 2.29 %
SPDR SER TR S&P METALS & MINING XME 33.00 33.04 0.78 32.26 2.29 %
INTL BUSINESS MACHINES IBM 152.50 154.00 4.90 149.10 2.28 %
CIGNA CORP CI 202.50 203.63 5.60 198.03 2.26 %
VISA INC. V 112.00 112.92 3.40 109.52 2.26 %
ALPHABET INC. (C) GOOG 1,047.50 1,049.15 24.60 1,024.55 2.24 %
GROUPON INC GRPN 5.00 5.31 0.42 4.89 2.25 %
CUMMINS INC CMI 167.50 168.55 4.70 163.85 2.23 %
GARMIN LIMITED GRMN 59.00 59.46 1.73 57.73 2.20 %
HARTFORD FINL SVCS GRP INC HIG 55.00 55.21 1.39 53.82 2.19 %
JPMORGAN CHASE & CO JPM 104.00 104.66 2.90 101.76 2.20 %
T-MOBILE US INC TMUS 62.00 62.56 1.90 60.66 2.21 %
PHILLIPS 66 PSX 99.50 99.55 2.15 97.40 2.16 %
STARBUCKS CORP SBUX 59.00 59.70 1.95 57.75 2.16 %
MICROSOFT CORP MSFT 84.50 84.69 1.97 82.72 2.15 %
US BANCORP NEW USB 54.00 54.15 1.29 52.86 2.16 %
ANHEUSER-BUSCH INBEV SA ADS BUD 110.00 110.50 2.80 107.70 2.14 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 42.00 42.17 1.05 41.12 2.14 %
APPLE INC AAPL 170.00 172.22 5.75 166.47 2.12 %
GOLDCORP INC GG 12.00 12.42 0.67 11.75 2.13 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 22.00 22.44 0.90 21.54 2.14 %
SPDR S&P RETAIL XRT 43.50 43.82 1.23 42.59 2.14 %
HEWLETT PACKARD ENTERPRISE CO HPE 14.00 14.24 0.53 13.71 2.12 %
WILLIAMS COS INC WMB 29.50 29.68 0.79 28.89 2.11 %
EATON CORP PLC (IRELAND) ETN 76.00 76.44 2.00 74.44 2.10 %
LAS VEGAS SANDS CORP LVS 70.00 70.55 1.99 68.56 2.10 %
SUNCOR ENERGY INC NEW SU 34.00 34.21 0.90 33.31 2.07 %
AUTOMATIC DATA PROCESSING ADP 116.00 116.46 2.80 113.66 2.06 %
MERCK & CO INC MRK 56.00 56.01 1.14 54.87 2.06 %
AT&T INC T 37.50 37.74 1.00 36.74 2.07 %
VERIZON COMMUNICATIONS INC VZ 52.00 52.34 1.39 50.95 2.06 %
COLGATE PALMOLIVE CO CL 73.00 73.24 1.70 71.54 2.04 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 97.50 97.65 2.10 95.55 2.04 %
DEERE & CO DE 149.00 149.44 3.40 146.04 2.03 %
PROSHARES TRUST ULTRA S&P 500 SSO 107.50 107.55 2.18 105.37 2.02 %
OCCIDENTAL PETE CORP OXY 70.50 70.55 1.44 69.11 2.01 %
WEYERHAEUSER CO WY 35.50 35.65 0.85 34.80 2.01 %
HSBC HOLDINGS P L C HSBC 50.50 50.91 1.40 49.51 2.00 %
COGNIZANT TECH SOLUTIONS CRP CTSH 71.50 71.81 1.70 70.11 1.98 %
UNITED PARCEL SVC INC UPS 116.00 116.84 3.10 113.74 1.99 %
AMERICAN TOWER REIT AMT 143.00 143.64 3.40 140.24 1.97 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 27.00 27.44 0.95 26.49 1.93 %
DOWDUPONT INC DWDP 70.00 70.32 1.64 68.68 1.92 %
JUNIPER NETWORKS JNPR 28.50 28.80 0.84 27.96 1.93 %
LOCKHEED MARTIN CORP LMT 315.00 317.01 8.00 309.01 1.94 %
ARCHER DANIELS MIDLAND CO ADM 39.00 39.57 1.30 38.27 1.91 %
ANTHEM INC ANTM 225.00 227.12 6.35 220.77 1.92 %
EMERSON ELECTRIC CO EMR 66.00 66.51 1.75 64.76 1.91 %
KINDER MORGAN INC (DELAWARE) KMI 17.50 17.84 0.67 17.17 1.92 %
Russell 2000 Index RUT 1,505.00 1,506.95 30.30 1,476.65 1.92 %
PROSH ULT SH LEH 20 PLUS TYS TBT 33.00 33.41 1.03 32.38 1.91 %
PG & E CORP PCG 52.50 52.72 1.20 51.52 1.90 %
ASTRAZENECA P L C ADS AZN 33.00 33.29 0.90 32.39 1.88 %
HONEYWELL INTL INC HON 152.50 153.23 3.55 149.68 1.88 %
YUM BRANDS INC YUM 82.00 82.04 1.55 80.49 1.88 %
ABBVIE INC ABBV 96.00 96.30 2.04 94.26 1.85 %
ISHARES MSCI MEXICO CAPPED ETF EWW 50.00 50.02 0.93 49.09 1.85 %
HERSHEY COMPANY (THE) HSY 113.00 113.36 2.41 110.95 1.85 %
AMERICAN INTL GROUP NEW AIG 58.00 58.11 1.14 56.97 1.81 %
MCDONALDS CORP MCD 172.50 173.14 3.70 169.44 1.81 %
GLAXO SMITH KLINE PLC GSK 35.00 35.24 0.85 34.39 1.77 %
CHEVRON CORP CVX 119.00 119.53 2.59 116.94 1.76 %
HOME DEPOT INC HD 180.00 182.13 5.25 176.88 1.76 %
UNITED TECHNOLOGIES CORP UTX 123.00 123.76 2.90 120.86 1.77 %
iShares Russell 2000 ETF IWM 150.00 150.10 2.69 147.41 1.76 %
ZOETIS INC ZTS 71.50 71.76 1.50 70.26 1.76 %
NASDAQ 100 INDEX NEW CALC NDX 6,380.00 6,389.91 119.40 6,270.51 1.75 %
JOHNSON AND JOHNSON JNJ 141.00 141.65 3.05 138.60 1.73 %
SPDR SER TR S&P HOMEBUILDERS XHB 43.00 43.04 0.77 42.27 1.73 %
BAXTER INTL INC BAX 64.50 64.78 1.36 63.42 1.70 %
MEDTRONIC PLC MDT 81.50 81.83 1.70 80.13 1.71 %
ELI LILLY & CO LLY 86.00 86.50 1.93 84.57 1.69 %
PEPSICO INC PEP 118.00 118.02 1.98 116.04 1.69 %
KKR & COMPANY L P DEL KKR 19.50 19.93 0.75 19.18 1.67 %
ALTRIA GROUP INC MO 71.50 71.79 1.47 70.32 1.68 %
SIRIUS XM HOLDINGS INC SIRI 5.50 5.66 0.25 5.41 1.66 %
WISDOM TREE INDIA ERNG FD EPI 26.50 26.89 0.80 26.09 1.57 %
PANDORA MEDIA INC P 4.50 4.98 0.55 4.43 1.58 %
POWERSHARES QQQ TRUST SR1 QQQ 155.50 155.88 2.80 153.08 1.58 %
COCA COLA CO KO 46.00 46.03 0.73 45.30 1.55 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 42.50 42.77 0.92 41.85 1.55 %
ISHARES MSCI SOUTH KOREA CAPPED ETF EWY 75.00 75.07 1.20 73.87 1.53 %
PLUG POWER INC PLUG 2.00 2.32 0.35 1.97 1.52 %
SPDR FD FINANCIAL XLF 27.50 27.69 0.60 27.09 1.51 %
AMGEN INC AMGN 172.50 174.92 4.95 169.97 1.49 %
SPDR FD TECHNOLOGY XLK 64.00 64.07 1.01 63.06 1.49 %
ABBOTT LABS ABT 54.00 54.73 1.50 53.23 1.45 %
MASTERCARD INCORPORATED MA 150.00 151.93 4.05 147.88 1.43 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 58.00 58.35 1.16 57.19 1.42 %
iShares China Large-Cap ETF FXI 46.00 46.01 0.64 45.37 1.39 %
GLOBAL X MSCI GREECE ETF GREK 9.50 9.82 0.45 9.37 1.39 %
CME GROUP INC CME 150.00 150.42 2.45 147.97 1.37 %
PROCTER & GAMBLE CO PG 90.50 91.00 1.73 89.27 1.38 %
VODAFONE GROUP PLC VOD 31.00 31.27 0.69 30.58 1.37 %
BP PLC BP 40.00 40.63 1.15 39.48 1.32 %
HP INC HPQ 20.00 20.74 1.00 19.74 1.32 %
PFIZER INC PFE 36.00 36.46 0.93 35.53 1.32 %
EXXON MOBIL CORP XOM 82.50 82.90 1.48 81.42 1.33 %
CISCO SYSTEMS INC CSCO 37.50 37.90 0.87 37.03 1.27 %
TECK RESOURCES LIMITED TECK 23.00 23.41 0.70 22.71 1.28 %
SPDR FD ENERGY XLE 69.00 69.24 1.11 68.13 1.28 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 64.00 64.15 0.95 63.20 1.27 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 44.00 44.31 0.85 43.46 1.24 %
SPDR GOLD TRUST GLD 118.50 118.93 1.87 117.06 1.23 %
SPDR FD MATERIALS SELECT SECT XLB 59.00 59.02 0.74 58.28 1.24 %
iShares MSCI Emerging Markets ETF EEM 46.00 46.07 0.61 45.46 1.19 %
UNITED STATES OIL FUND USO 11.00 11.43 0.56 10.87 1.20 %
FORD MOTOR COMPANY F 12.00 12.46 0.60 11.86 1.18 %
PHILIP MORRIS INTL INC PM 107.00 107.68 1.93 105.75 1.18 %
SPDR S&P MIDCAP 400 ETF TR MDY 340.00 340.38 4.30 336.08 1.17 %
S&P 500 INDEX SPX 2,650.00 2,652.01 32.70 2,619.31 1.17 %
NXP SEMICONDUCTOR N.V NXPI 115.00 115.88 2.20 113.68 1.16 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 83.00 83.13 1.08 82.05 1.16 %
ISHARES MSCI GERMANY ETF EWG 32.50 32.89 0.75 32.14 1.12 %
SPDR EURO STOXX 50 FEZ 40.50 40.69 0.64 40.05 1.12 %
SELECT SCTR SPDR FD CONS DISCR XLY 97.50 97.88 1.44 96.44 1.10 %
SPDR DJIA ETF TRUST DIA 245.00 245.57 3.15 242.42 1.06 %
PROSHARES ULTRASHORT S&P 500 SDS 41.50 41.87 0.81 41.06 1.07 %
iShares 20+ Year Treasury Bond ETF TLT 127.50 127.87 1.72 126.15 1.07 %
NQ MOBILE INC NQ 4.00 4.13 0.17 3.96 1.01 %
INDUSTRIAL SELECT SECTOR SPDR XLI 74.00 74.40 1.14 73.26 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.