In the Money Covered Calls for 02/23/2018 - 33 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 9.00 9.34 1.47 7.87 14.36 %
XUNLEI LIMITED XNET 15.00 16.39 3.00 13.39 12.02 %
OVERSTOCK.COM OSTK 77.50 77.65 8.20 69.45 11.59 %
FOSSILGROUP INC FOSL 10.00 10.03 1.05 8.98 11.36 %
RIOT BLOCKCHAIN INC RIOT 19.50 19.91 2.40 17.51 11.36 %
ROKU INC. (A) ROKU 40.00 40.22 4.10 36.12 10.74 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 49.00 49.12 4.50 44.62 9.82 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 17.50 17.93 1.93 16.00 9.38 %
GROUPON INC GRPN 5.50 5.57 0.51 5.06 8.70 %
SNAP INC SNAP 14.00 14.04 1.13 12.91 8.44 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 88.00 88.23 7.00 81.23 8.33 %
RH RH 100.00 100.27 7.90 92.37 8.26 %
INTERCEPT PHARMACEUTICALS INC ICPT 57.50 57.72 4.50 53.22 8.04 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 32.50 32.84 2.76 30.08 8.05 %
21VIANET GROUP INC VNET 8.50 8.57 0.70 7.87 8.01 %
WAYFAIR INC W 87.50 87.84 6.70 81.14 7.84 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 26.50 26.82 2.24 24.58 7.81 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 22.00 22.26 1.85 20.41 7.79 %
UNDER ARMOUR INC CL A UAA 14.00 14.21 1.19 13.02 7.53 %
FITBIT INC (A) FIT 5.50 5.56 0.44 5.12 7.42 %
SYNAPTICS INC SYNA 45.50 45.59 3.20 42.39 7.34 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 22.00 22.20 1.70 20.50 7.32 %
APPLIED OPTOELECTRONICS INC. AAOI 35.00 35.03 2.40 32.63 7.26 %
FIRST SOLAR INC FSLR 70.00 70.03 4.75 65.28 7.23 %
UNIVERSAL DISPLAY CORP OLED 202.50 203.65 14.70 188.95 7.17 %
TWITTER INC TWTR 23.50 23.66 1.73 21.93 7.16 %
ADVANCED MICRO DEVICES INC AMD 12.50 12.59 0.91 11.68 7.02 %
IROBOT CORPORATION IRBT 88.50 88.79 6.10 82.69 7.03 %
LUMBER LIQUIDATORS HOLDINGS INC LL 30.00 30.33 2.30 28.03 7.03 %
TRIPADVISOR INC TRIP 35.00 35.45 2.75 32.70 7.03 %
LUMENTUM HOLDINGS INC. LITE 48.50 48.85 3.50 45.35 6.95 %
AMICUS THERAPEUTICS, INC FOLD 15.50 15.90 1.40 14.50 6.90 %
BLUE APRON HOLDINGS INC APRN 3.00 3.06 0.25 2.81 6.76 %
EXACT SCIENCES CORPORATION EXAS 47.00 47.82 3.80 44.02 6.77 %
STAMPS.COM INC STMP 195.00 197.25 14.50 182.75 6.70 %
TWILIO INC TWLO 25.50 25.71 1.81 23.90 6.69 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 4.00 4.05 0.30 3.75 6.67 %
EMERGE ENERGY SERVICES LP EMES 8.50 8.82 0.85 7.97 6.65 %
PUMA BIOTECHNOLOGY INC PBYI 91.50 91.60 5.80 85.80 6.64 %
SUNPOWER CORPORATION SPWR 8.50 8.65 0.68 7.97 6.65 %
CANADA GOOSE HOLDINGS INC GOOS 32.50 32.61 2.10 30.51 6.52 %
WHITING PETROLEUM CORP WLL 29.50 29.93 2.23 27.70 6.50 %
VALEANT PHARMACEUTICALS INTL INC CDA VRX 21.50 21.52 1.31 20.21 6.38 %
CREE INC CREE 36.00 36.29 2.43 33.86 6.32 %
HIMAX TECHNOLOGIES INC HIMX 9.50 9.79 0.85 8.94 6.26 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 132.50 132.77 8.00 124.77 6.20 %
UNITED STATES STEEL CORP X 38.50 38.77 2.51 36.26 6.18 %
COMMUNITY HEALTH SYS INC NEW CYH 5.00 5.21 0.50 4.71 6.16 %
WEIBO CORPORATION WB 130.00 130.29 7.80 122.49 6.13 %
SQUARE INC SQ 42.50 42.56 2.51 40.05 6.12 %
NABORS INDUSTRIES LIMITED NEW NBR 8.00 8.12 0.58 7.54 6.10 %
AK STEEL HOLDING CORP AKS 6.00 6.44 0.78 5.66 6.01 %
TESARO INC TSRO 63.50 63.91 4.00 59.91 5.99 %
3-D SYSTEMS CORP DDD 10.50 10.66 0.75 9.91 5.95 %
GRUBHUB INC GRUB 70.00 70.03 3.90 66.13 5.85 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 20.50 20.70 1.33 19.37 5.83 %
SKECHERS U S A INC SKX 40.00 40.37 2.55 37.82 5.76 %
MOMO INC MOMO 28.50 28.60 1.65 26.95 5.75 %
SOUTHWESTERN ENERGY CO SWN 5.00 5.14 0.41 4.73 5.71 %
INFINERA CORPORATION INFN 6.50 6.75 0.60 6.15 5.69 %
MATTEL INC MAT 16.00 16.14 1.00 15.14 5.68 %
YELP INCORPORATED YELP 42.00 42.85 3.10 39.75 5.66 %
VIPSHOP HOLDINGS LTD ADS VIPS 15.50 15.93 1.25 14.68 5.59 %
SAGE THERAPEUTICS, INC SAGE 167.50 169.46 10.80 158.66 5.57 %
SHOPIFY INC SHOP 115.00 115.48 6.50 108.98 5.52 %
NETEASE INC NTES 325.00 325.55 17.50 308.05 5.50 %
RENT A-CENTER INC RCII 11.50 11.70 0.80 10.90 5.50 %
NOBLE CORPORATION (NEW) UK NE 5.00 5.10 0.36 4.74 5.49 %
UNDER ARMOUR INC CLASS C UA 12.50 12.85 1.00 11.85 5.49 %
DECKERS OUTDOOR CORP DECK 85.00 85.39 4.80 80.59 5.47 %
OCLARO INC OCLR 6.50 6.77 0.60 6.17 5.35 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 118.00 118.05 6.00 112.05 5.31 %
SAREPTA THERAPEUTICS INC SRPT 62.00 62.38 3.50 58.88 5.30 %
NVIDIA CORP NVDA 230.00 230.11 11.60 218.51 5.26 %
PANDORA MEDIA INC P 4.00 4.37 0.57 3.80 5.26 %
TESLA INC TSLA 350.00 350.02 17.25 332.77 5.18 %
WEIGHT WATCHERS INTL INC NEW WTW 63.00 63.50 3.60 59.90 5.18 %
CHEMOURS COMPANY CC 54.00 54.02 2.65 51.37 5.12 %
SEAGATE TECHNOLOGY STX 52.00 52.62 3.15 49.47 5.11 %
CIRRUS LOGIC INC CRUS 52.50 52.76 2.80 49.96 5.08 %
MICRON TECH INC MU 42.50 42.75 2.31 40.44 5.09 %
GOPRO INC. GPRO 6.00 6.29 0.58 5.71 5.08 %
VIACOM INC VIAB 33.00 33.36 1.95 31.41 5.06 %
NETFLIX INC NFLX 220.00 220.46 11.00 209.46 5.03 %
DILLARDS INC DDS 70.00 70.16 3.50 66.66 5.01 %
DIREXION ENERGY BULL 3X ERX 41.00 41.04 2.00 39.04 5.02 %
TRANSOCEAN LTD NEW RIG 11.50 11.60 0.65 10.95 5.02 %
PROSHARES ULTRAPRO QQQ TQQQ 168.00 168.38 8.40 159.98 5.01 %
YY INC YY 138.00 138.20 6.80 131.40 5.02 %
NEKTAR THERAPEUTICS NKTR 71.50 71.59 3.50 68.09 5.01 %
TENET HEALTHCARE CORP THC 17.00 17.24 1.05 16.19 5.00 %
ZILLOW GROUP INC. (C) Z 42.50 42.58 2.10 40.48 4.99 %
TABLEAU SOFTWARE INC DATA 73.50 73.95 3.90 70.05 4.93 %
GOGO INC. GOGO 10.00 10.23 0.70 9.53 4.93 %
HERBALIFE LTD HLF 72.50 72.97 3.85 69.12 4.89 %
MICHAEL KORS HOLDINGS LTD KORS 65.50 65.86 3.40 62.46 4.87 %
COTY INC COTY 20.50 20.53 0.97 19.56 4.81 %
FREEPORT-MCMORAN INC FCX 19.50 19.96 1.34 18.62 4.73 %
MACY'S INC. M 27.00 27.01 1.23 25.78 4.73 %
CLEVELAND-CLIFFS INC CLF 8.00 8.49 0.85 7.64 4.71 %
IONIS PHARMACEUTICAL INC IONS 50.00 50.22 2.40 47.82 4.56 %
DISH NETWORK CORPORATION DISH 45.00 45.26 2.20 43.06 4.51 %
SPLUNK INC SPLK 89.50 89.94 4.30 85.64 4.51 %
ALIGN TECHNOLGY INC ALGN 267.50 269.46 13.40 256.06 4.47 %
APACHE CORP APA 46.00 46.05 2.02 44.03 4.47 %
HASBRO INC HAS 92.50 92.56 4.00 88.56 4.45 %
CENTURYLINK INC CTL 17.00 17.31 1.03 16.28 4.42 %
KOHLS CORP KSS 67.50 67.54 2.90 64.64 4.42 %
ARENA PHARMACEUTICALS INC ARNA 35.50 35.60 1.60 34.00 4.41 %
RALPH LAUREN CORP RL 112.00 112.78 5.50 107.28 4.40 %
CANADIAN SOLAR INC CSIQ 15.50 15.80 0.95 14.85 4.38 %
YANDEX N.V. (A) YNDX 37.00 37.20 1.75 35.45 4.37 %
APPLIED MATERIALS INC AMAT 57.00 57.40 2.77 54.63 4.34 %
AMBARELLA INC AMBA 51.00 51.38 2.50 48.88 4.34 %
MARATHON OIL CORP MRO 18.50 18.58 0.85 17.73 4.34 %
NAVISTAR INTL CORP NAV 43.50 43.54 1.85 41.69 4.34 %
ENDO INTERNATIONAL PLC ENDP 7.00 7.11 0.40 6.71 4.32 %
HESS CORPORATION HES 52.50 52.61 2.28 50.33 4.31 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 26.50 26.53 1.12 25.41 4.29 %
ACTIVISION BLIZZARD INC ATVI 70.50 70.57 2.96 67.61 4.27 %
CHIPOTLE MEXICAN GRILL INC CMG 342.50 343.87 15.40 328.47 4.27 %
NETAPP INC NTAP 63.00 63.09 2.67 60.42 4.27 %
BRISTOL-MYERS SQUIBB CO BMY 62.00 62.28 2.81 59.47 4.25 %
SERVICENOW INC NOW 142.00 142.27 6.00 136.27 4.20 %
GRAINGER W W INC GWW 230.00 230.05 9.30 220.75 4.19 %
CAMECO CORPORATION CCJ 9.50 9.62 0.50 9.12 4.17 %
EXPEDIA INC EXPE 126.00 126.27 5.30 120.97 4.16 %
TECK RESOURCES LIMITED TECK 29.00 29.43 1.59 27.84 4.17 %
URBAN OUTFITTERS INC URBN 34.50 34.82 1.70 33.12 4.17 %
WESTERN DIGITAL CORP WDC 85.50 85.60 3.50 82.10 4.14 %
ALCOA CORPORATION AA 53.00 53.10 2.20 50.90 4.13 %
SKYWORKS SOLUTIONS INC SWKS 99.00 99.20 4.10 95.10 4.10 %
ALEXION PHARMACEUTICALS ALXN 121.00 121.05 4.80 116.25 4.09 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 26.00 26.10 1.12 24.98 4.08 %
BAIDU INC BIDU 255.00 255.98 10.95 245.03 4.07 %
STRATASYS LTD SSYS 22.50 22.82 1.20 21.62 4.07 %
AMAZON.COM INC AMZN 1,292.50 1,294.58 52.40 1,242.18 4.05 %
LAM RESEARCH CORP LRCX 207.50 207.53 8.00 199.53 3.99 %
VERTEX PHARMACEUTICALS VRTX 157.50 157.97 6.50 151.47 3.98 %
ALIBABA GROUP HOLDING LTD ADS BABA 182.50 184.05 8.50 175.55 3.96 %
MALLINCKRODT PUBLIC LIMITED CO MNK 21.00 21.30 1.10 20.20 3.96 %
SYMANTEC CORP SYMC 27.00 27.46 1.49 25.97 3.97 %
CF INDUSTRIES HOLDINGS CF 40.00 40.39 1.91 38.48 3.95 %
CONTINENTAL RESOURCES INC CLR 55.00 55.17 2.25 52.92 3.93 %
CYBERARK SOFTWARE LTD CYBR 42.50 42.84 1.95 40.89 3.94 %
ATHENAHEALTH INC. ATHN 128.00 128.33 5.10 123.23 3.87 %
HARLEY - DAVIDSON INC HOG 52.50 53.00 2.46 50.54 3.88 %
UNITED RENTALS INC URI 182.50 183.67 8.00 175.67 3.89 %
BED BATH & BEYOND INC BBBY 23.50 23.72 1.09 22.63 3.84 %
CBS CORPORATION CBS 57.50 57.75 2.38 55.37 3.85 %
ELECTRONIC ARTS INC EA 116.00 116.18 4.45 111.73 3.82 %
JD.COM INC JD 46.00 46.02 1.71 44.31 3.81 %
TAPESTRY INC TPR 47.50 47.76 2.00 45.76 3.80 %
CELGENE CORP CELG 102.00 102.65 4.30 98.35 3.71 %
REGENERON PHARMACEUTICALS INC REGN 370.00 371.53 14.80 356.73 3.72 %
CHARTER COMMUNICATIONS INC (A) CHTR 365.00 366.05 14.10 351.95 3.71 %
MBIA INCORPORATED MBI 7.00 7.45 0.70 6.75 3.70 %
GAMESTOP CORP GME 18.00 18.13 0.77 17.36 3.69 %
TRACTOR SUPPLY CO TSCO 82.00 82.39 3.30 79.09 3.68 %
ABERCROMBIE & FITCH CO ANF 19.00 19.92 1.59 18.33 3.66 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 12.00 12.16 0.58 11.58 3.63 %
SODASTREAM INTERNATIONAL LTD SODA 75.50 75.66 2.80 72.86 3.62 %
ANADARKO PETROLEUM CORP APC 58.00 58.20 2.22 55.98 3.61 %
TATA MOTORS LTD ADS TTM 33.00 33.10 1.25 31.85 3.61 %
BOEING COMPANY BA 337.50 337.73 11.90 325.83 3.58 %
BLACKBERRY LIMITED BB 13.00 13.31 0.76 12.55 3.59 %
WHIRLPOOL CORP WHR 167.50 167.53 5.80 161.73 3.57 %
F5 NETWORKS INC FFIV 138.00 138.76 5.45 133.31 3.52 %
AMERICAN AIRLINES GROUP INC AAL 58.00 58.06 2.02 56.04 3.50 %
FIRST MAJESTIC SILVER CORP AG 6.50 6.88 0.60 6.28 3.50 %
PAYPAL HOLDINGS INC PYPL 83.00 83.84 3.65 80.19 3.50 %
FACEBOOK INC (A) FB 180.00 181.29 7.35 173.94 3.48 %
PIONEER NATURAL RESOURCES PXD 182.50 183.17 6.80 176.37 3.48 %
CAESARS ENTERTAINMENT CORPORATION CZR 13.50 13.75 0.70 13.05 3.45 %
INTUITIVE SURGICAL INC ISRG 432.50 433.23 14.90 418.33 3.39 %
MGM RESORTS INTERNATIONAL MGM 36.00 36.35 1.53 34.82 3.39 %
WYNN RESORTS LTD WYNN 177.50 179.64 7.95 171.69 3.38 %
TYSON FOODS INC TSN 80.00 80.19 2.80 77.39 3.37 %
GENERAL ELECTRIC CO GE 16.00 16.26 0.78 15.48 3.36 %
AMERISOURCEBERGEN CORP ABC 100.00 100.06 3.30 96.76 3.35 %
AMERICAN EAGLE OUTFITTERS NEW AEO 18.00 18.42 1.00 17.42 3.33 %
GAP INC GPS 34.50 34.81 1.42 33.39 3.32 %
PULTEGROUP INC PHM 34.50 34.60 1.21 33.39 3.32 %
SHIRE PLC SHPG 144.00 144.99 5.60 139.39 3.31 %
Ulta Beauty, Inc. ULTA 242.50 244.13 9.40 234.73 3.31 %
HALLIBURTON CO HLDG CO HAL 53.00 53.01 1.70 51.31 3.29 %
HOLLYFRONTIER CORP HFC 50.50 50.94 2.05 48.89 3.29 %
ARCELORMITTAL ADR MT 36.50 36.87 1.53 35.34 3.28 %
NU SKIN ENTERPRISES INC NUS 69.50 69.99 2.70 67.29 3.28 %
SOUTHWEST AIRLINES CO LUV 65.00 65.05 2.10 62.95 3.26 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 21.50 21.97 1.15 20.82 3.27 %
SONY CORP ADR SNE 49.50 49.89 1.95 47.94 3.25 %
SHAKE SHACK INC SHAK 43.00 43.50 1.85 41.65 3.24 %
WHEATON PRECIOUS METALS CORP WPM 22.00 22.02 0.71 21.31 3.24 %
FERRARI N.V. RACE 120.00 120.96 4.70 116.26 3.22 %
DEERE & CO DE 170.00 170.32 5.60 164.72 3.21 %
ROYAL CARIBBEAN CRUISES LTD RCL 128.00 128.97 4.95 124.02 3.21 %
NUCOR CORP NUE 68.50 68.72 2.34 66.38 3.19 %
EDWARDS LIFESCIENCES CORP EW 123.00 123.91 4.70 119.21 3.18 %
MCKESSON CORP MCK 170.00 170.36 5.60 164.76 3.18 %
BROADCOM LIMITED AVGO 265.00 266.39 9.50 256.89 3.16 %
OLIN CORP OLN 36.50 36.88 1.50 35.38 3.17 %
ISHARES MSCI BRAZIL ETF EWZ 44.00 44.47 1.81 42.66 3.14 %
JUNIPER NETWORKS JNPR 27.50 27.85 1.19 26.66 3.15 %
WORKDAY INC WDAY 114.00 114.11 3.60 110.51 3.16 %
UNION PACIFIC CORP UNP 141.00 141.25 4.55 136.70 3.15 %
FIREEYE INC FEYE 14.50 15.00 0.94 14.06 3.13 %
FLUOR CORP NEW FLR 60.00 60.43 2.25 58.18 3.13 %
GENERAL MOTORS COMPANY GM 43.00 43.15 1.45 41.70 3.12 %
ILLUMINA INC ILMN 242.50 243.55 8.40 235.15 3.13 %
ACADIA PHARMACEUTICALS INC ACAD 26.00 26.92 1.70 25.22 3.09 %
AUTOZONE INC (NEV) AZO 792.50 793.80 25.10 768.70 3.10 %
EBAY INC EBAY 38.00 38.43 1.57 36.86 3.09 %
GOLDCORP INC GG 14.00 14.32 0.74 13.58 3.09 %
KINROSS GOLD CORP KGC 4.00 4.20 0.32 3.88 3.09 %
TARGET CORPORATION TGT 78.00 78.10 2.44 75.66 3.09 %
CIENA CORPORATION CIEN 21.50 21.85 0.99 20.86 3.07 %
MARVELL TECHNOLOGY GRP LTD MRVL 23.50 23.68 0.88 22.80 3.07 %
CATERPILLAR INC CAT 170.00 170.41 5.45 164.96 3.06 %
CHENIERE ENERGY INC LNG 55.00 55.46 2.08 53.38 3.03 %
GARMIN LIMITED GRMN 63.50 63.87 2.23 61.64 3.02 %
LULULEMON ATHLETICA INC LULU 79.00 79.34 2.66 76.68 3.03 %
Mylan N.V MYL 46.50 46.73 1.59 45.14 3.01 %
BEST BUY CO INC BBY 76.50 76.86 2.58 74.28 2.99 %
CAL MAINE FOODS INC CALM 43.00 43.15 1.40 41.75 2.99 %
PROSHARES ULTRAPRO S&P 500 UPRO 161.50 161.71 4.90 156.81 2.99 %
TRINITY INDUSTRIES INC TRN 36.00 36.66 1.70 34.96 2.97 %
ALTABA INC AABA 74.00 74.36 2.48 71.88 2.95 %
Flex Ltd. FLEX 19.50 19.61 0.67 18.94 2.96 %
CARMAX INC KMX 70.50 70.58 2.10 68.48 2.95 %
CARDINAL HEALTH INC CAH 71.50 71.91 2.45 69.46 2.94 %
NATIONAL OILWELL VARCO INC NOV 37.50 37.98 1.55 36.43 2.94 %
DIREX DLY SMALL CAP BULL 3X TNA 78.50 78.65 2.39 76.26 2.94 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 38.50 38.72 1.32 37.40 2.94 %
ALPHABET INC (A) GOOGL 1,142.50 1,143.50 33.50 1,110.00 2.93 %
DEVON ENERGY CORP DVN 42.00 42.85 2.04 40.81 2.92 %
HCA HEALTHCARE INC HCA 93.00 93.01 2.65 90.36 2.92 %
KROGER CO KR 29.50 29.72 1.06 28.66 2.93 %
DR HORTON INC DHI 51.00 51.48 1.92 49.56 2.91 %
E*TRADE FINANCIAL CORP ETFC 54.00 54.28 1.80 52.48 2.90 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 34.00 34.40 1.36 33.04 2.91 %
ALPHABET INC. (C) GOOG 1,137.50 1,137.51 31.80 1,105.71 2.88 %
MARRIOTT INTERNATIONAL INC MAR 144.00 144.07 4.10 139.97 2.88 %
DELTA AIR LINES INC. (NEW) DAL 60.00 60.01 1.68 58.33 2.86 %
CORNING INC GLW 34.50 34.66 1.12 33.54 2.86 %
AUTODESK INC ADSK 115.00 115.29 3.45 111.84 2.83 %
PG & E CORP PCG 44.00 44.39 1.60 42.79 2.83 %
UNITED STATES NAT GAS FUND UNG 24.00 24.86 1.52 23.34 2.83 %
XILINX INC XLNX 75.00 75.71 2.76 72.95 2.81 %
SPDR SER TR S&P METALS & MINING XME 38.50 38.62 1.17 37.45 2.80 %
APPLE INC AAPL 177.50 178.46 5.75 172.71 2.77 %
BIOGEN INC BIIB 340.00 342.41 11.60 330.81 2.78 %
BOSTON SCIENTIFIC CORP BSX 27.50 27.65 0.89 26.76 2.77 %
COMCAST CORP NEW CMCSA 42.00 42.50 1.63 40.87 2.76 %
GILEAD SCIENCE INC GILD 80.50 80.98 2.65 78.33 2.77 %
ALTRIA GROUP INC MO 71.00 71.12 2.04 69.08 2.78 %
LAS VEGAS SANDS CORP LVS 74.00 74.51 2.50 72.01 2.76 %
RED HAT INC RHT 125.00 125.94 4.30 121.64 2.76 %
VALE S.A. ADS VALE 13.00 13.36 0.71 12.65 2.77 %
INTEL CORP INTC 44.50 44.82 1.51 43.31 2.75 %
ABBVIE INC ABBV 104.00 104.64 3.40 101.24 2.73 %
BARRICK GOLD CORP ABX 14.00 14.37 0.74 13.63 2.71 %
HUMANA INC HUM 277.50 279.30 9.10 270.20 2.70 %
ANTHEM INC ANTM 250.00 250.06 6.60 243.46 2.69 %
CAPITAL ONE FINL CORP COF 104.00 104.38 3.10 101.28 2.69 %
NEWMONT MINING CORP HLDG CO NEM 39.00 39.47 1.49 37.98 2.69 %
MOLSON COORS BREWING CO TAP 83.50 83.77 2.45 81.32 2.68 %
VMWARE INC VMW 136.00 136.04 3.60 132.44 2.69 %
TD AMERITRADE HLDG CORP AMTD 55.00 55.17 1.60 53.57 2.67 %
QUALCOMM INC QCOM 68.00 68.04 1.81 66.23 2.67 %
VF CORP VFC 79.50 79.79 2.35 77.44 2.66 %
SPDR SER TR S&P BIOTECH XBI 88.50 88.92 2.71 86.21 2.66 %
ALLERGAN PLC AGN 180.00 181.33 5.95 175.38 2.63 %
CABOT OIL & GAS CORP COG 27.00 27.51 1.20 26.31 2.62 %
WAL MART STORES INC WMT 104.00 104.59 3.25 101.34 2.62 %
PLAINS ALL AMERN PIPELINE LP PAA 22.00 22.49 1.05 21.44 2.61 %
ADOBE SYSTEMS INC ADBE 195.00 195.73 5.65 190.08 2.59 %
CUMMINS INC CMI 187.50 189.08 6.30 182.78 2.58 %
DOLLAR TREE INC DLTR 114.00 114.73 3.60 111.13 2.58 %
VANECK VECTORS GOLD MINERS ETF GDX 23.50 23.65 0.74 22.91 2.58 %
ANDEAVOR ANDV 118.00 118.35 3.30 115.05 2.56 %
CTRIP.COM INTERNATIONAL LTD CTRP 46.00 46.85 2.00 44.85 2.56 %
JAZZ PHARMACEUTICALS PLC JAZZ 148.00 148.70 4.40 144.30 2.56 %
T-MOBILE US INC TMUS 63.00 63.71 2.29 61.42 2.57 %
HARTFORD FINL SVCS GRP INC HIG 55.50 55.96 1.83 54.13 2.53 %
NORFOLK SOUTHERN CORP NSC 150.00 151.40 5.10 146.30 2.53 %
TOLL BROS INC TOL 51.50 51.88 1.65 50.23 2.53 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 20.00 20.46 0.95 19.51 2.52 %
CIGNA CORP CI 220.00 220.15 5.50 214.65 2.49 %
PALO ALTO NETWORKS INC PANW 155.00 157.22 6.00 151.22 2.50 %
KEYCORP KEY 21.00 21.16 0.67 20.49 2.49 %
CISCO SYSTEMS INC CSCO 41.00 41.29 1.28 40.01 2.47 %
DISCOVER FINANCIAL SERVICES DFS 78.00 78.32 2.20 76.12 2.47 %
EOG RESOURCES INC EOG 114.00 114.37 3.10 111.27 2.45 %
TEXAS INSTRUMENTS INC TXN 116.00 116.83 3.60 113.23 2.45 %
PRICELINE GROUP INC (THE) PCLN 1,910.00 1,910.21 45.60 1,864.61 2.43 %
DIREXION DLY SMALL CAP BEAR 3X TZA 10.50 10.86 0.61 10.25 2.44 %
UNITED PARCEL SERVICE INC UPS 133.00 133.08 3.25 129.83 2.44 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 80.00 80.22 2.11 78.11 2.42 %
MICROSOFT CORP MSFT 89.50 90.00 2.60 87.40 2.40 %
TWENTY -FIRST CENTURY FOX INC (A) FOXA 36.50 36.65 1.00 35.65 2.38 %
SPDR S&P Regional Banking ETF KRE 63.00 63.03 1.48 61.55 2.36 %
UNITED CONTINENTAL HOLDINGS INC UAL 76.00 76.50 2.25 74.25 2.36 %
AUTOMATIC DATA PROCESSING ADP 121.00 121.44 3.20 118.24 2.33 %
COGNIZANT TECH SOLUTIONS CRP CTSH 77.00 77.29 2.05 75.24 2.34 %
NXP SEMICONDUCTOR N.V NXPI 120.00 120.45 3.20 117.25 2.35 %
WALT DISNEY CO (THE) DIS 110.00 110.59 3.10 107.49 2.34 %
GENUINE PARTS CO GPC 104.00 104.14 2.50 101.64 2.32 %
KIMBERLY CLARK CORP KMB 115.00 115.49 3.10 112.39 2.32 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 106.50 106.77 2.69 104.08 2.33 %
CSX CORP CSX 57.00 57.49 1.77 55.72 2.30 %
CVS HEALTH CORP CVS 79.50 79.86 2.15 77.71 2.30 %
HECLA MINING COMPANY HL 4.00 4.26 0.35 3.91 2.30 %
JABIL INC JBL 27.00 27.39 1.00 26.39 2.31 %
STARBUCKS CORP SBUX 61.00 61.26 1.64 59.62 2.31 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 44.00 44.14 1.13 43.01 2.30 %
MONSTER BEVERAGE CORPORATION MNST 66.50 66.86 1.85 65.01 2.29 %
VANECK VECTORS OIL SERVICES ETF OIH 28.00 28.49 1.12 27.37 2.30 %
ISHARES MSCI MEXICO ETF EWW 52.00 52.48 1.63 50.85 2.26 %
GOODYEAR TIRE & RUBBER CO GT 34.50 34.99 1.25 33.74 2.25 %
KANSAS CITY SOUTHERN KSU 109.00 110.00 3.40 106.60 2.25 %
DOWDUPONT INC DWDP 76.00 76.01 1.67 74.34 2.23 %
HEWLETT PACKARD ENTERPRISE CO HPE 16.00 16.08 0.43 15.65 2.24 %
VALERO ENERGY CORP VLO 97.00 97.26 2.39 94.87 2.25 %
SYNCHRONY FINANCIAL SYF 38.00 38.47 1.30 37.17 2.23 %
VODAFONE GROUP PLC VOD 31.50 31.58 0.77 30.81 2.24 %
LOWES COMPANIES INC LOW 104.00 104.95 3.20 101.75 2.21 %
MASTERCARD INCORPORATED MA 165.00 166.83 5.40 161.43 2.21 %
NIKE INC NKE 67.00 67.21 1.66 65.55 2.21 %
VISA INC. V 122.00 122.70 3.35 119.35 2.22 %
EQUIFAX INC EFX 124.00 124.53 3.20 121.33 2.20 %
EATON CORP PLC (IRELAND) ETN 83.50 83.95 2.25 81.70 2.20 %
INTERNATIONAL PAPER CO IP 63.00 63.50 1.86 61.64 2.21 %
MEDTRONIC PLC MDT 86.50 86.68 2.04 84.64 2.20 %
EMERSON ELECTRIC CO EMR 73.00 73.14 1.70 71.44 2.18 %
MARATHON PETROLEUM CORP MPC 71.50 71.89 1.91 69.98 2.17 %
MERCK & CO INC MRK 61.00 61.28 1.58 59.70 2.18 %
CHARLES SCHWAB CORP SCHW 55.00 55.48 1.65 53.83 2.17 %
SCHLUMBERGER LTD SLB 76.00 76.42 2.04 74.38 2.18 %
AT&T INC T 37.00 37.21 1.00 36.21 2.18 %
ZOETIS INC ZTS 76.50 76.62 1.75 74.87 2.18 %
BLACKSTONE GROUP (THE) L.P. BX 34.50 34.70 0.93 33.77 2.16 %
ABBOTT LABS ABT 59.00 59.31 1.55 57.76 2.15 %
3M COMPANY MMM 247.50 248.18 5.90 242.28 2.15 %
LOCKHEED MARTIN CORP LMT 330.00 332.00 8.90 323.10 2.14 %
PERRIGO CO PRGO 91.50 91.88 2.30 89.58 2.14 %
TIFFANY & CO NEW TIF 107.00 107.77 3.00 104.77 2.13 %
NORTHROP GRUMMAN CORP NOC 315.00 316.37 7.90 308.47 2.12 %
OCCIDENTAL PETE CORP OXY 75.50 75.55 1.61 73.94 2.11 %
PHILIP MORRIS INTL INC PM 108.00 108.92 3.15 105.77 2.11 %
CHICAGO BRIDGE & IRON CO CBI 18.50 18.97 0.85 18.12 2.10 %
HERSHEY COMPANY (THE) HSY 109.00 109.37 2.61 106.76 2.10 %
SPDR S&P RETAIL XRT 48.00 48.30 1.29 47.01 2.11 %
AMERICAN TOWER REIT AMT 137.00 137.62 3.40 134.22 2.07 %
BANK OF AMERICA CORP NEW BAC 31.50 31.72 0.86 30.86 2.07 %
CARNIVAL CORP NEW CCL 68.50 68.56 1.45 67.11 2.07 %
FEDEX CORP FDX 272.50 274.32 7.35 266.97 2.07 %
GOLDMAN SACHS GROUP INC GS 255.00 256.12 6.30 249.82 2.07 %
YUM BRANDS INC YUM 83.50 83.81 2.01 81.80 2.08 %
YAMANA GOLD INC AUY 3.00 3.34 0.40 2.94 2.04 %
BAXTER INTL INC BAX 70.00 70.01 1.41 68.60 2.04 %
CHESAPEAKE ENERGY CORP CHK 3.50 3.95 0.52 3.43 2.04 %
DOLLAR GENERAL CORP NEW DG 101.00 101.98 3.00 98.98 2.04 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 3.50 3.93 0.50 3.43 2.04 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 119.00 119.92 3.30 116.62 2.04 %
AMERICAN EXPRESS CO AXP 98.00 98.03 1.97 96.06 2.02 %
AFLAC INCORPORATED AFL 86.50 86.82 2.02 84.80 2.00 %
CONOCOPHILLIPS COP 59.00 59.75 1.91 57.84 2.01 %
SALESFORCE.COM INC CRM 111.00 111.93 3.10 108.83 1.99 %
PEPSICO INC PEP 120.00 120.17 2.52 117.65 2.00 %
DEUTSCHE BK A G DB 18.00 18.78 1.13 17.65 1.98 %
JPMORGAN CHASE & CO JPM 113.00 113.01 2.21 110.80 1.99 %
KINDER MORGAN INC (DELAWARE) KMI 19.00 19.01 0.38 18.63 1.99 %
AMERICAN INTL GROUP NEW AIG 61.00 61.55 1.73 59.82 1.97 %
GENERAL DYNAMICS CORP GD 207.50 209.10 5.60 203.50 1.97 %
HOME DEPOT INC HD 200.00 201.33 5.20 196.13 1.97 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 46.00 46.06 0.95 45.11 1.97 %
METLIFE INC MET 53.00 53.40 1.43 51.97 1.98 %
ISHARES SILVER SHARES SLV 16.00 16.05 0.36 15.69 1.98 %
S&P GLOBAL INC SPGI 180.00 181.14 4.60 176.54 1.96 %
KKR & COMPANY L P DEL KKR 22.50 22.77 0.70 22.07 1.95 %
NUTRIEN LTD NTR 52.50 53.00 1.50 51.50 1.94 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 111.50 112.00 2.60 109.40 1.92 %
PROCTER & GAMBLE CO PG 91.00 91.07 1.78 89.29 1.92 %
SUNCOR ENERGY INC NEW SU 36.50 36.98 1.16 35.82 1.90 %
WALGREEN BOOTS ALLIANCE INC WBA 76.00 76.47 1.89 74.58 1.90 %
iShares China Large-Cap ETF FXI 51.50 51.92 1.37 50.55 1.88 %
PROSHARES ULTRASHORT S&P 500 SDS 37.00 37.24 0.92 36.32 1.87 %
CITIGROUP INC C 78.00 78.30 1.72 76.58 1.85 %
HP INC HPQ 23.00 23.70 1.12 22.58 1.86 %
ISHARES MSCI SOUTH KOREA ETF EWY 77.50 77.68 1.58 76.10 1.84 %
PROSHARES TRUST ULTRA S&P 500 SSO 120.00 120.47 2.64 117.83 1.84 %
UNITED TECHNOLOGIES CORP UTX 135.00 135.90 3.35 132.55 1.85 %
WILLIAMS COS INC WMB 32.00 32.30 0.88 31.42 1.85 %
COLGATE PALMOLIVE CO CL 77.00 77.50 1.88 75.62 1.82 %
SPRINT CORP S 5.00 5.47 0.56 4.91 1.83 %
MCDONALDS CORP MCD 175.00 176.12 4.25 171.87 1.82 %
MORGAN STANLEY MS 57.00 57.46 1.48 55.98 1.82 %
UNITEDHEALTH GROUP INC (DEL) UNH 242.50 243.35 5.20 238.15 1.83 %
CME GROUP INC CME 152.50 154.28 4.50 149.78 1.82 %
AMGEN INC AMGN 187.50 189.28 5.10 184.18 1.80 %
NOKIA CORP ADS NOK 4.50 4.84 0.42 4.42 1.81 %
ILLINOIS TOOL WKS INC ITW 170.00 172.42 5.40 167.02 1.78 %
ASTRAZENECA P L C ADS AZN 35.00 35.44 1.05 34.39 1.77 %
PPG INDS INC PPG 118.00 118.44 2.50 115.94 1.78 %
POWERSHARES QQQ TRUST SR1 QQQ 166.00 166.34 3.23 163.11 1.77 %
WELLS FARGO & CO NEW WFC 64.00 64.22 1.34 62.88 1.78 %
VERIZON COMMUNICATIONS INC VZ 51.00 51.91 1.79 50.12 1.76 %
GLAXO SMITH KLINE PLC ADS GSK 38.00 38.20 0.85 37.35 1.74 %
ANHEUSER-BUSCH INBEV SA ADS BUD 115.00 115.23 2.18 113.05 1.72 %
PROSH ULT SH LEH 20 PLUS TYS TBT 35.50 35.95 1.05 34.90 1.72 %
AKAMAI TECHNOLOGIES INC AKAM 65.50 65.63 1.23 64.40 1.71 %
BANK OF NEW YORK MELLON CORP BK 56.50 56.61 1.05 55.56 1.69 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 62.00 62.11 1.14 60.97 1.69 %
CHEVRON CORP CVX 131.00 131.30 2.46 128.84 1.68 %
HSBC HOLDINGS P L C ADS HSBC 55.00 55.36 1.27 54.09 1.68 %
JOHNSON AND JOHNSON JNJ 147.00 147.36 2.80 144.56 1.69 %
SPDR FD ENERGY XLE 76.00 76.38 1.62 74.76 1.66 %
SPDR SER TR S&P HOMEBUILDERS XHB 46.50 46.58 0.83 45.75 1.64 %
ELI LILLY & CO LLY 85.00 85.49 1.85 83.64 1.63 %
iShares Russell 2000 ETF IWM 158.50 158.60 2.59 156.01 1.60 %
VANECK VECTORS RUSSIA ETF RSX 23.00 23.30 0.66 22.64 1.59 %
COCA COLA CO KO 47.00 47.16 0.89 46.27 1.58 %
US BANCORP NEW USB 56.00 56.46 1.33 55.13 1.58 %
ENERGY TRANS EQTY LP ETE 17.50 17.91 0.68 17.23 1.57 %
WEYERHAEUSER CO WY 35.50 35.80 0.85 34.95 1.57 %
NASDAQ 100 INDEX NEW CALC NDX 6,800.00 6,834.33 138.90 6,695.43 1.56 %
SPDR FD FINANCIAL XLF 29.50 29.54 0.49 29.05 1.55 %
SPDR FD TECHNOLOGY XLK 67.50 67.80 1.32 66.48 1.53 %
BP PLC ADS BP 42.00 42.40 1.03 41.37 1.52 %
Russell 2000 Index RUT 1,595.00 1,597.63 26.40 1,571.23 1.51 %
EXXON MOBIL CORP XOM 87.00 87.15 1.45 85.70 1.52 %
COSTCO WHOLESALE CORP COST 190.00 192.29 5.00 187.29 1.45 %
GLOBAL X MSCI GREECE ETF GREK 10.50 10.95 0.60 10.35 1.45 %
J.C. PENNEY CO INC (HLDG CO) JCP 3.50 3.99 0.54 3.45 1.45 %
ACCENTURE PLC (IRELAND) ACN 160.00 161.75 4.00 157.75 1.43 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.00 10.38 0.52 9.86 1.42 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 29.50 29.74 0.65 29.09 1.41 %
SPDR FD UTILITIES XLU 49.50 49.99 1.18 48.81 1.41 %
iShares MSCI Emerging Markets ETF EEM 50.00 50.44 1.13 49.31 1.40 %
ORACLE CORPORATION ORCL 50.00 50.58 1.27 49.31 1.40 %
SELECT SCTR SPDR FD CONS DISCR XLY 105.50 105.60 1.56 104.04 1.40 %
ANNALY CAPITAL MANAGEMENT NLY 11.00 11.19 0.34 10.85 1.38 %
UNITED STATES OIL FUND USO 12.50 12.72 0.39 12.33 1.38 %
ISHARES MSCI ITALY ETF EWI 33.50 33.70 0.65 33.05 1.36 %
ONEOK INC NEW OKE 58.00 58.32 1.10 57.22 1.36 %
INDUSTRIAL SELECT SECTOR SPDR XLI 79.50 79.69 1.25 78.44 1.35 %
HONEYWELL INTERNATIONAL INC HON 157.50 158.69 3.25 155.44 1.33 %
SPDR FD MATERIALS SELECT SECT XLB 63.00 63.28 1.09 62.19 1.30 %
WISDOM TREE INDIA ERNG FD EPI 28.50 28.84 0.70 28.14 1.28 %
iShares 20+ Year Treasury Bond ETF TLT 123.00 123.06 1.62 121.44 1.28 %
PHILLIPS 66 PSX 105.00 105.63 1.95 103.68 1.27 %
CONSUMER STAPLES SELECT SECTOR SPDR XLP 58.00 58.03 0.76 57.27 1.27 %
YPF SOCIODAD ANONIMA ADR YPF 24.50 24.99 0.80 24.19 1.28 %
AGNC Investment Corp. AGNC 19.50 19.58 0.32 19.26 1.25 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 49.00 49.45 1.05 48.40 1.24 %
iShares U.S. Real Estate ETF IYR 77.00 77.46 1.38 76.08 1.21 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 66.50 66.63 0.90 65.73 1.17 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 33.50 33.76 0.64 33.12 1.15 %
NQ MOBILE INC ADS NQ 3.50 3.82 0.36 3.46 1.16 %
SPDR GOLD TRUST GLD 126.00 126.42 1.84 124.58 1.14 %
SPDR S&P 500 ETF TRUST SPY 280.00 280.41 3.55 276.86 1.13 %
SPDR DJIA ETF TRUST DIA 260.00 260.54 3.35 257.19 1.09 %
ISHARES MSCI JAPAN ETF EWJ 63.50 63.83 1.02 62.81 1.10 %
INTL BUSINESS MACHINES IBM 160.00 162.37 4.10 158.27 1.09 %
S&P 500 INDEX SPX 2,810.00 2,810.30 30.10 2,780.20 1.07 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 88.00 88.44 1.38 87.06 1.08 %
ISHARES MSCI GERMANY ETF EWG 35.00 35.24 0.60 34.64 1.04 %
SPDR S&P MIDCAP 400 ETF TR MDY 357.50 359.60 5.80 353.80 1.05 %
AVON PRODUCTS INC AVP 2.00 2.33 0.35 1.98 1.01 %
iShares MSCI EAFE ETF EFA 74.00 74.13 0.87 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.