In the Money Covered Calls for 03/02/2018 - 37 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 8.50 8.92 1.62 7.30 16.44 %
OVERSTOCK.COM OSTK 76.50 77.40 9.90 67.50 13.33 %
RIOT BLOCKCHAIN INC RIOT 19.00 19.48 2.50 16.98 11.90 %
XUNLEI LIMITED XNET 14.00 14.99 2.45 12.54 11.64 %
ROKU INC. (A) ROKU 43.50 43.62 4.60 39.02 11.48 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 48.50 48.57 4.70 43.87 10.55 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 18.00 18.04 1.73 16.31 10.36 %
FOSSILGROUP INC FOSL 9.00 9.47 1.25 8.22 9.49 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 26.00 26.25 2.43 23.82 9.15 %
WEIGHT WATCHERS INTL INC NEW WTW 64.00 64.86 6.20 58.66 9.10 %
RH RH 103.00 103.59 9.00 94.59 8.89 %
PANDORA MEDIA INC P 4.00 4.13 0.45 3.68 8.70 %
UNDER ARMOUR INC CL A UAA 14.50 14.55 1.18 13.37 8.45 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 22.00 22.02 1.70 20.32 8.27 %
SNAP INC SNAP 14.00 14.17 1.24 12.93 8.28 %
VALEANT PHARMACEUTICALS INTL INC CDA VRX 22.00 22.03 1.71 20.32 8.27 %
UNIVERSAL DISPLAY CORP OLED 197.50 199.00 16.20 182.80 8.04 %
LUMBER LIQUIDATORS HOLDINGS INC LL 31.00 31.15 2.45 28.70 8.01 %
SUNPOWER CORPORATION SPWR 8.50 8.72 0.85 7.87 8.01 %
21VIANET GROUP INC VNET 8.50 8.62 0.75 7.87 8.01 %
WAYFAIR INC W 90.00 90.64 7.30 83.34 7.99 %
AK STEEL HOLDING CORP AKS 6.00 6.22 0.66 5.56 7.91 %
STAMPS.COM INC STMP 197.50 197.95 14.80 183.15 7.84 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 21.50 21.79 1.85 19.94 7.82 %
NEKTAR THERAPEUTICS NKTR 76.50 76.78 5.80 70.98 7.78 %
INTERCEPT PHARMACEUTICALS INC ICPT 60.50 62.34 6.20 56.14 7.77 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 32.50 32.99 2.83 30.16 7.76 %
LUMENTUM HOLDINGS INC. LITE 45.00 45.20 3.40 41.80 7.66 %
ENDO INTERNATIONAL PLC ENDP 7.00 7.31 0.80 6.51 7.53 %
TENET HEALTHCARE CORP THC 18.00 18.10 1.35 16.75 7.46 %
WHITING PETROLEUM CORP WLL 30.50 30.84 2.44 28.40 7.39 %
FIRST SOLAR INC FSLR 68.50 68.96 5.15 63.81 7.35 %
PUMA BIOTECHNOLOGY INC PBYI 93.50 93.95 6.80 87.15 7.29 %
IROBOT CORPORATION IRBT 89.50 89.94 6.50 83.44 7.26 %
SYNAPTICS INC SYNA 45.00 45.35 3.40 41.95 7.27 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 135.50 135.92 9.55 126.37 7.22 %
FITBIT INC (A) FIT 5.50 5.60 0.47 5.13 7.21 %
UNDER ARMOUR INC CLASS C UA 13.00 13.28 1.15 12.13 7.17 %
TWITTER INC TWTR 23.00 23.32 1.85 21.47 7.13 %
NABORS INDUSTRIES LIMITED NEW NBR 8.00 8.09 0.62 7.47 7.10 %
3-D SYSTEMS CORP DDD 10.00 10.22 0.88 9.34 7.07 %
ADVANCED MICRO DEVICES INC AMD 12.50 12.65 0.97 11.68 7.02 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 100.00 102.84 9.40 93.44 7.02 %
TRIPADVISOR INC TRIP 37.00 37.20 2.60 34.60 6.94 %
VIPSHOP HOLDINGS LTD ADS VIPS 15.50 16.00 1.50 14.50 6.90 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 21.00 21.02 1.37 19.65 6.87 %
COMMUNITY HEALTH SYS INC NEW CYH 5.50 5.90 0.75 5.15 6.80 %
SQUARE INC SQ 45.00 45.29 3.15 42.14 6.79 %
SAGE THERAPEUTICS, INC SAGE 167.50 168.67 11.80 156.87 6.78 %
AMBARELLA INC AMBA 51.50 51.74 3.50 48.24 6.76 %
YELP INCORPORATED YELP 43.00 43.40 3.10 40.30 6.70 %
CANADA GOOSE HOLDINGS INC GOOS 33.00 33.15 2.20 30.95 6.62 %
WEIBO CORPORATION WB 131.00 131.13 8.20 122.93 6.56 %
TESARO INC TSRO 68.00 68.22 4.40 63.82 6.55 %
CREE INC CREE 36.50 36.69 2.41 34.28 6.48 %
MALLINCKRODT PUBLIC LIMITED CO MNK 21.50 21.81 1.60 20.21 6.38 %
TWILIO INC TWLO 26.00 26.24 1.80 24.44 6.38 %
SAREPTA THERAPEUTICS INC SRPT 65.50 65.65 4.05 61.60 6.33 %
SHOPIFY INC SHOP 119.00 119.43 7.50 111.93 6.32 %
UNITED STATES STEEL CORP X 39.00 39.31 2.62 36.69 6.30 %
DILLARDS INC DDS 70.50 70.65 4.30 66.35 6.25 %
HIMAX TECHNOLOGIES INC HIMX 9.00 9.42 0.95 8.47 6.26 %
INFINERA CORPORATION INFN 6.50 6.72 0.60 6.12 6.21 %
SKECHERS U S A INC SKX 40.50 40.54 2.40 38.14 6.19 %
MOMO INC MOMO 28.50 28.71 1.85 26.86 6.11 %
MACY'S INC. M 27.00 27.25 1.79 25.46 6.05 %
MATTEL INC MAT 16.00 16.09 1.00 15.09 6.03 %
GRUBHUB INC GRUB 71.50 71.92 4.40 67.52 5.89 %
HERBALIFE LTD HLF 74.50 75.00 4.65 70.35 5.90 %
DIREXION ENERGY BULL 3X ERX 43.50 43.69 2.60 41.09 5.87 %
OCLARO INC OCLR 6.50 6.69 0.55 6.14 5.86 %
MICHAEL KORS HOLDINGS LTD KORS 65.50 65.70 3.80 61.90 5.82 %
RENT A-CENTER INC RCII 11.50 11.77 0.90 10.87 5.80 %
EXACT SCIENCES CORPORATION EXAS 48.00 48.49 3.10 45.39 5.75 %
KOHLS CORP KSS 68.00 68.17 3.80 64.37 5.64 %
IONIS PHARMACEUTICAL INC IONS 51.50 51.70 2.90 48.80 5.53 %
DECKERS OUTDOOR CORP DECK 86.00 86.31 4.80 81.51 5.51 %
SEAGATE TECHNOLOGY STX 53.00 53.16 2.93 50.23 5.51 %
YY INC YY 135.00 135.37 7.40 127.97 5.49 %
MICRON TECH INC MU 42.50 42.88 2.58 40.30 5.46 %
NETEASE INC NTES 330.00 331.50 18.60 312.90 5.47 %
STRATASYS LTD SSYS 22.50 22.69 1.35 21.34 5.44 %
NVIDIA CORP NVDA 232.50 233.69 13.15 220.54 5.42 %
CLEVELAND-CLIFFS INC CLF 8.00 8.39 0.80 7.59 5.40 %
EMERGE ENERGY SERVICES LP EMES 9.00 9.39 0.85 8.54 5.39 %
CIRRUS LOGIC INC CRUS 51.50 51.60 2.70 48.90 5.32 %
FREEPORT-MCMORAN INC FCX 19.50 19.99 1.47 18.52 5.29 %
TESLA INC TSLA 350.00 351.56 19.10 332.46 5.28 %
GROUPON INC GRPN 5.00 5.49 0.74 4.75 5.26 %
NOBLE CORPORATION (NEW) UK NE 5.00 5.23 0.48 4.75 5.26 %
ZILLOW GROUP INC. (C) Z 42.50 42.93 2.55 40.38 5.25 %
DISH NETWORK CORPORATION DISH 46.00 46.26 2.55 43.71 5.24 %
SODASTREAM INTERNATIONAL LTD SODA 75.00 75.18 3.90 71.28 5.22 %
NETFLIX INC NFLX 227.50 227.58 11.30 216.28 5.19 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 118.00 118.40 6.20 112.20 5.17 %
PROSHARES ULTRAPRO QQQ TQQQ 172.50 173.64 9.50 164.14 5.09 %
SPLUNK INC SPLK 91.00 91.41 4.80 86.61 5.07 %
TECK RESOURCES LIMITED TECK 29.00 29.11 1.51 27.60 5.07 %
ALIGN TECHNOLGY INC ALGN 265.00 267.10 14.80 252.30 5.03 %
CENTURYLINK INC CTL 17.50 17.67 1.01 16.66 5.04 %
VIACOM INC VIAB 33.50 33.94 2.05 31.89 5.05 %
SYMANTEC CORP SYMC 26.50 26.54 1.31 25.23 5.03 %
APACHE CORP APA 47.50 47.66 2.43 45.23 5.02 %
ATHENAHEALTH INC. ATHN 128.00 128.74 6.60 122.14 4.80 %
PALO ALTO NETWORKS INC PANW 152.50 153.87 8.35 145.52 4.80 %
TABLEAU SOFTWARE INC DATA 74.00 74.42 3.80 70.62 4.79 %
CHEMOURS COMPANY CC 54.00 54.49 2.95 51.54 4.77 %
ABERCROMBIE & FITCH CO ANF 22.00 22.43 1.43 21.00 4.76 %
FIREEYE INC FEYE 14.50 14.97 1.13 13.84 4.77 %
ACADIA PHARMACEUTICALS INC ACAD 28.00 28.93 2.20 26.73 4.75 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 4.00 4.31 0.49 3.82 4.71 %
JD.COM INC JD 45.00 45.26 2.28 42.98 4.70 %
WORKDAY INC WDAY 115.00 115.30 5.40 109.90 4.64 %
APPLIED OPTOELECTRONICS INC. AAOI 34.00 34.50 2.00 32.50 4.62 %
URBAN OUTFITTERS INC URBN 35.00 35.10 1.65 33.45 4.62 %
GOGO INC. GOGO 10.00 10.41 0.85 9.56 4.60 %
CANADIAN SOLAR INC CSIQ 15.50 15.77 0.95 14.82 4.59 %
NAVISTAR INTL CORP NAV 44.50 44.75 2.20 42.55 4.58 %
SHAKE SHACK INC SHAK 42.50 43.00 2.35 40.65 4.55 %
DIREX DLY SMALL CAP BULL 3X TNA 79.50 79.89 3.85 76.04 4.55 %
CHIPOTLE MEXICAN GRILL INC CMG 327.50 330.00 16.70 313.30 4.53 %
CAMECO CORPORATION CCJ 9.50 9.64 0.55 9.09 4.51 %
ACTIVISION BLIZZARD INC ATVI 71.00 71.30 3.35 67.95 4.49 %
CONTINENTAL RESOURCES INC CLR 56.50 56.52 2.45 54.07 4.49 %
RALPH LAUREN CORP RL 114.00 114.89 5.80 109.09 4.50 %
J.C. PENNEY CO INC (HLDG CO) JCP 3.50 3.99 0.64 3.35 4.48 %
NETAPP INC NTAP 63.50 63.52 2.73 60.79 4.46 %
APPLIED MATERIALS INC AMAT 57.00 57.46 2.87 54.59 4.41 %
GAP INC GPS 35.00 35.48 1.96 33.52 4.42 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 21.50 21.74 1.15 20.59 4.42 %
CYBERARK SOFTWARE LTD CYBR 43.00 43.35 2.15 41.20 4.37 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 26.50 26.66 1.27 25.39 4.37 %
HESS CORPORATION HES 53.00 53.47 2.68 50.79 4.35 %
HARLEY - DAVIDSON INC HOG 53.50 53.81 2.54 51.27 4.35 %
COTY INC COTY 20.50 20.89 1.24 19.65 4.33 %
EXPEDIA INC EXPE 128.00 128.19 5.50 122.69 4.33 %
TRANSOCEAN LTD NEW RIG 11.50 11.93 0.90 11.03 4.26 %
WESTERN DIGITAL CORP WDC 86.00 86.24 3.75 82.49 4.26 %
ALIBABA GROUP HOLDING LTD ADS BABA 182.50 184.02 8.95 175.07 4.24 %
YANDEX N.V. (A) YNDX 37.50 37.97 2.00 35.97 4.25 %
SERVICENOW INC NOW 143.00 143.90 6.70 137.20 4.23 %
CHARTER COMMUNICATIONS INC (A) CHTR 370.00 370.25 15.20 355.05 4.21 %
SKYWORKS SOLUTIONS INC SWKS 98.50 98.72 4.20 94.52 4.21 %
ALCOA CORPORATION AA 52.50 52.94 2.55 50.39 4.19 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 3.00 3.28 0.40 2.88 4.17 %
AMAZON.COM INC AMZN 1,325.00 1,327.31 54.95 1,272.36 4.14 %
LAM RESEARCH CORP LRCX 207.50 209.19 9.90 199.29 4.12 %
MARATHON OIL CORP MRO 19.00 19.28 1.03 18.25 4.11 %
ANADARKO PETROLEUM CORP APC 60.50 60.72 2.59 58.13 4.08 %
CF INDUSTRIES HOLDINGS CF 40.50 40.84 1.92 38.92 4.06 %
CIENA CORPORATION CIEN 22.00 22.12 0.98 21.14 4.07 %
MARVELL TECHNOLOGY GRP LTD MRVL 23.50 23.62 1.04 22.58 4.07 %
AUTOZONE INC (NEV) AZO 787.50 788.70 31.70 757.00 4.03 %
TAPESTRY INC TPR 47.50 47.51 1.85 45.66 4.03 %
AMERICAN EAGLE OUTFITTERS NEW AEO 18.50 18.79 1.00 17.79 3.99 %
BLACKBERRY LIMITED BB 13.00 13.28 0.78 12.50 4.00 %
GOPRO INC. GPRO 6.00 6.30 0.53 5.77 3.99 %
BOEING COMPANY BA 337.50 338.00 13.40 324.60 3.97 %
Ulta Beauty, Inc. ULTA 235.00 235.01 9.00 226.01 3.98 %
UNITED RENTALS INC URI 185.00 187.12 9.20 177.92 3.98 %
Mylan N.V MYL 47.50 47.64 1.95 45.69 3.96 %
SOUTHWESTERN ENERGY CO SWN 5.00 5.31 0.50 4.81 3.95 %
BED BATH & BEYOND INC BBBY 23.50 23.84 1.23 22.61 3.94 %
CBS CORPORATION CBS 58.00 58.25 2.44 55.81 3.92 %
MGM RESORTS INTERNATIONAL MGM 37.00 37.12 1.52 35.60 3.93 %
ALEXION PHARMACEUTICALS ALXN 123.00 123.67 5.30 118.37 3.91 %
ILLUMINA INC ILMN 245.00 245.19 9.40 235.79 3.91 %
BAIDU INC BIDU 252.50 254.34 11.30 243.04 3.89 %
VERTEX PHARMACEUTICALS VRTX 160.00 161.91 7.90 154.01 3.89 %
BROADCOM LIMITED AVGO 260.00 262.11 11.80 250.31 3.87 %
BEST BUY CO INC BBY 77.50 78.06 3.45 74.61 3.87 %
CELGENE CORP CELG 102.00 102.91 4.70 98.21 3.86 %
CTRIP.COM INTERNATIONAL LTD CTRP 46.00 46.14 1.85 44.29 3.86 %
JUNIPER NETWORKS JNPR 28.00 28.36 1.40 26.96 3.86 %
AMERICAN AIRLINES GROUP INC AAL 58.00 58.10 2.24 55.86 3.83 %
HASBRO INC HAS 90.50 90.86 3.70 87.16 3.83 %
ARCELORMITTAL ADR MT 36.50 36.94 1.79 35.15 3.84 %
F5 NETWORKS INC FFIV 141.00 141.06 5.25 135.81 3.82 %
MONSTER BEVERAGE CORPORATION MNST 67.50 67.77 2.75 65.02 3.81 %
PAYPAL HOLDINGS INC PYPL 83.50 83.98 3.55 80.43 3.82 %
UNITED STATES NAT GAS FUND UNG 24.50 24.85 1.25 23.60 3.81 %
GRAINGER W W INC GWW 227.50 229.86 10.60 219.26 3.76 %
HEWLETT PACKARD ENTERPRISE CO HPE 16.00 16.05 0.63 15.42 3.76 %
TRACTOR SUPPLY CO TSCO 81.50 81.94 3.40 78.54 3.77 %
HOLLYFRONTIER CORP HFC 51.50 51.74 2.10 49.64 3.75 %
VMWARE INC VMW 136.00 136.69 5.60 131.09 3.75 %
SPRINT CORP S 5.00 5.32 0.50 4.82 3.73 %
SHIRE PLC SHPG 147.00 147.61 5.90 141.71 3.73 %
REGENERON PHARMACEUTICALS INC REGN 375.00 375.86 14.30 361.56 3.72 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 34.50 34.51 1.24 33.27 3.70 %
ALTABA INC AABA 74.00 74.16 2.79 71.37 3.69 %
BRISTOL-MYERS SQUIBB CO BMY 63.00 63.28 2.52 60.76 3.69 %
ISHARES MSCI BRAZIL ETF EWZ 44.50 44.63 1.71 42.92 3.68 %
PRICELINE GROUP INC (THE) PCLN 1,915.00 1,915.77 68.70 1,847.07 3.68 %
CHICAGO BRIDGE & IRON CO CBI 19.00 19.28 0.95 18.33 3.66 %
ELECTRONIC ARTS INC EA 117.00 117.99 5.10 112.89 3.64 %
FACEBOOK INC (A) FB 185.00 185.37 6.85 178.52 3.63 %
NATIONAL OILWELL VARCO INC NOV 38.50 38.74 1.59 37.15 3.63 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 12.00 12.25 0.67 11.58 3.63 %
FERRARI N.V. RACE 121.00 121.37 4.60 116.77 3.62 %
PLAINS ALL AMERN PIPELINE LP PAA 23.00 23.05 0.85 22.20 3.60 %
CARDINAL HEALTH INC CAH 73.50 73.51 2.55 70.96 3.58 %
BIOGEN INC BIIB 347.50 347.64 12.10 335.54 3.56 %
DIREXION DLY SMALL CAP BEAR 3X TZA 10.50 10.70 0.56 10.14 3.55 %
NU SKIN ENTERPRISES INC NUS 70.50 70.84 2.75 68.09 3.54 %
ARENA PHARMACEUTICALS INC ARNA 35.50 35.89 1.60 34.29 3.53 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 20.00 20.17 0.85 19.32 3.52 %
DEVON ENERGY CORP DVN 44.00 44.81 2.30 42.51 3.51 %
INTUITIVE SURGICAL INC ISRG 432.50 433.94 16.10 417.84 3.51 %
VALE S.A. ADS VALE 13.00 13.32 0.76 12.56 3.50 %
GENERAL ELECTRIC CO GE 16.00 16.17 0.71 15.46 3.49 %
PULTEGROUP INC PHM 35.00 35.15 1.33 33.82 3.49 %
CABOT OIL & GAS CORP COG 28.00 28.11 1.05 27.06 3.47 %
LOWES COMPANIES INC LOW 107.00 107.11 3.70 103.41 3.47 %
PIONEER NATURAL RESOURCES PXD 185.00 186.30 7.50 178.80 3.47 %
ROYAL CARIBBEAN CRUISES LTD RCL 128.00 128.70 5.00 123.70 3.48 %
TOLL BROS INC TOL 52.50 52.54 1.80 50.74 3.47 %
UNITED CONTINENTAL HOLDINGS INC UAL 76.00 76.87 3.40 73.47 3.44 %
EDWARDS LIFESCIENCES CORP EW 124.00 124.51 4.60 119.91 3.41 %
FLUOR CORP NEW FLR 61.00 61.29 2.30 58.99 3.41 %
EXPRESS SCRIPTS HLDG COMPANY ESRX 81.00 81.12 2.78 78.34 3.40 %
TATA MOTORS LTD ADS TTM 32.50 32.88 1.45 31.43 3.40 %
YPF SOCIODAD ANONIMA ADR YPF 25.00 25.28 1.10 24.18 3.39 %
GARMIN LIMITED GRMN 64.00 64.04 2.13 61.91 3.38 %
SONY CORP ADR SNE 50.50 50.80 1.95 48.85 3.38 %
FIRST MAJESTIC SILVER CORP AG 6.50 6.99 0.70 6.29 3.34 %
CATERPILLAR INC CAT 170.00 170.89 6.35 164.54 3.32 %
DEERE & CO DE 170.00 170.38 5.85 164.53 3.32 %
XILINX INC XLNX 75.00 75.44 2.85 72.59 3.32 %
ALLERGAN PLC AGN 187.50 188.15 6.65 181.50 3.31 %
SOUTHWEST AIRLINES CO LUV 64.50 64.89 2.45 62.44 3.30 %
NUCOR CORP NUE 68.50 68.99 2.68 66.31 3.30 %
GOODYEAR TIRE & RUBBER CO GT 35.50 35.62 1.25 34.37 3.29 %
KROGER CO KR 29.50 29.63 1.07 28.56 3.29 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 26.00 26.31 1.14 25.17 3.30 %
LAS VEGAS SANDS CORP LVS 77.00 77.10 2.54 74.56 3.27 %
OLIN CORP OLN 36.50 36.94 1.60 35.34 3.28 %
TRINITY INDUSTRIES INC TRN 36.00 36.51 1.65 34.86 3.27 %
COMCAST CORP NEW CMCSA 42.50 42.89 1.73 41.16 3.26 %
CAL MAINE FOODS INC CALM 43.00 43.20 1.55 41.65 3.24 %
DOLLAR TREE INC DLTR 115.00 115.02 3.60 111.42 3.21 %
RED HAT INC RHT 128.00 128.01 4.00 124.01 3.22 %
CHENIERE ENERGY INC LNG 55.00 55.39 2.09 53.30 3.19 %
MCKESSON CORP MCK 172.50 172.96 5.80 167.16 3.19 %
WHIRLPOOL CORP WHR 165.00 166.65 6.75 159.90 3.19 %
AMERISOURCEBERGEN CORP ABC 102.00 102.66 3.80 98.86 3.18 %
ALPHABET INC. (C) GOOG 1,155.00 1,155.81 36.30 1,119.51 3.17 %
PERRIGO CO PRGO 93.00 93.44 3.30 90.14 3.17 %
ALPHABET INC (A) GOOGL 1,162.50 1,164.16 37.30 1,126.86 3.16 %
WHEATON PRECIOUS METALS CORP WPM 21.50 21.70 0.86 20.84 3.17 %
TARGET CORPORATION TGT 78.50 78.58 2.48 76.10 3.15 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 39.50 39.69 1.40 38.29 3.16 %
DR HORTON INC DHI 52.00 52.37 1.95 50.42 3.13 %
GENERAL MOTORS COMPANY GM 43.00 43.29 1.60 41.69 3.14 %
LULULEMON ATHLETICA INC LULU 78.50 78.96 2.85 76.11 3.14 %
WYNN RESORTS LTD WYNN 195.00 195.23 6.15 189.08 3.13 %
AKAMAI TECHNOLOGIES INC AKAM 65.50 65.65 2.12 63.53 3.10 %
DELTA AIR LINES INC. (NEW) DAL 60.00 60.13 1.94 58.19 3.11 %
EBAY INC EBAY 39.00 39.58 1.76 37.82 3.12 %
NEWMONT MINING CORP HLDG CO NEM 39.50 39.66 1.35 38.31 3.11 %
HECLA MINING COMPANY HL 4.00 4.24 0.36 3.88 3.09 %
MBIA INCORPORATED MBI 7.00 7.42 0.63 6.79 3.09 %
CAESARS ENTERTAINMENT CORPORATION CZR 13.50 13.90 0.80 13.10 3.05 %
DIREX DLY FINAN BULL 3X FAS 78.50 78.79 2.61 76.18 3.05 %
UNION PACIFIC CORP UNP 141.00 141.97 5.15 136.82 3.06 %
E*TRADE FINANCIAL CORP ETFC 54.50 54.98 2.08 52.90 3.02 %
JABIL INC JBL 26.50 26.62 0.90 25.72 3.03 %
PROSHARES ULTRAPRO S&P 500 UPRO 165.50 165.68 5.00 160.68 3.00 %
INTEL CORP INTC 45.50 45.75 1.56 44.19 2.96 %
GILEAD SCIENCE INC GILD 81.00 81.41 2.73 78.68 2.95 %
VANECK VECTORS OIL SERVICES ETF OIH 29.00 29.37 1.20 28.17 2.95 %
SYNCHRONY FINANCIAL SYF 39.50 39.52 1.15 38.37 2.95 %
DEUTSCHE BK A G DB 19.00 19.39 0.93 18.46 2.93 %
HARTFORD FINL SVCS GRP INC HIG 56.00 56.05 1.64 54.41 2.92 %
CARMAX INC KMX 71.00 71.49 2.50 68.99 2.91 %
ADOBE SYSTEMS INC ADBE 197.50 197.84 5.90 191.94 2.90 %
CAPITAL ONE FINL CORP COF 105.00 105.49 3.45 102.04 2.90 %
SALESFORCE.COM INC CRM 112.00 112.89 4.05 108.84 2.90 %
AUTODESK INC ADSK 117.00 117.43 3.70 113.73 2.88 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.00 10.11 0.39 9.72 2.88 %
GOLDCORP INC GG 14.00 14.45 0.84 13.61 2.87 %
NUTRIEN LTD NTR 53.00 53.07 1.55 51.52 2.87 %
ABBVIE INC ABBV 106.00 106.49 3.40 103.09 2.82 %
CORNING INC GLW 34.50 34.71 1.16 33.55 2.83 %
ISHARES MSCI MEXICO ETF EWW 52.50 52.55 1.49 51.06 2.82 %
HCA HEALTHCARE INC HCA 92.50 92.86 2.90 89.96 2.82 %
OPKO HEALTH INC OPK 4.00 4.44 0.55 3.89 2.83 %
KKR & COMPANY L P DEL KKR 23.00 23.02 0.65 22.37 2.82 %
HUMANA INC HUM 280.00 281.87 9.50 272.37 2.80 %
JAZZ PHARMACEUTICALS PLC JAZZ 150.00 152.42 6.50 145.92 2.80 %
BOSTON SCIENTIFIC CORP BSX 27.50 27.71 0.95 26.76 2.77 %
CISCO SYSTEMS INC CSCO 41.50 41.66 1.28 40.38 2.77 %
EOG RESOURCES INC EOG 116.00 116.82 3.95 112.87 2.77 %
TEXAS INSTRUMENTS INC TXN 119.00 119.44 3.65 115.79 2.77 %
DOLLAR GENERAL CORP NEW DG 102.00 102.27 3.00 99.27 2.75 %
PG & E CORP PCG 43.50 43.94 1.60 42.34 2.74 %
MOLSON COORS BREWING CO TAP 84.00 84.06 2.30 81.76 2.74 %
VF CORP VFC 80.00 80.42 2.55 77.87 2.74 %
WAL MART STORES INC WMT 105.00 105.45 3.25 102.20 2.74 %
MICROSOFT CORP MSFT 91.50 91.61 2.54 89.07 2.73 %
ALTRIA GROUP INC MO 71.00 71.28 2.15 69.13 2.71 %
TYSON FOODS INC TSN 80.00 80.89 3.00 77.89 2.71 %
WALT DISNEY CO (THE) DIS 111.00 111.10 3.00 108.10 2.68 %
ANTHEM INC ANTM 250.00 250.50 7.00 243.50 2.67 %
SPDR SER TR S&P METALS & MINING XME 38.50 38.89 1.39 37.50 2.67 %
KANSAS CITY SOUTHERN KSU 110.00 110.96 3.80 107.16 2.65 %
MARRIOTT INTERNATIONAL INC MAR 143.00 143.81 4.50 139.31 2.65 %
AT&T INC T 37.50 37.87 1.34 36.53 2.66 %
T-MOBILE US INC TMUS 63.00 63.94 2.57 61.37 2.66 %
TD AMERITRADE HLDG CORP AMTD 55.50 55.88 1.80 54.08 2.63 %
MARATHON PETROLEUM CORP MPC 73.00 73.16 2.02 71.14 2.61 %
NORFOLK SOUTHERN CORP NSC 150.00 151.47 5.30 146.17 2.62 %
APPLE INC AAPL 175.00 177.00 6.45 170.55 2.61 %
TWENTY -FIRST CENTURY FOX INC (A) FOXA 37.00 37.31 1.25 36.06 2.61 %
ANDEAVOR ANDV 119.00 119.25 3.25 116.00 2.59 %
DISCOVER FINANCIAL SERVICES DFS 78.50 78.87 2.35 76.52 2.59 %
HORMEL FOODS CORP HRL 34.50 34.88 1.25 33.63 2.59 %
AMERICAN TOWER REIT AMT 139.00 139.24 3.70 135.54 2.55 %
MASTERCARD INCORPORATED MA 167.50 168.28 4.95 163.33 2.55 %
NXP SEMICONDUCTOR N.V NXPI 121.00 121.08 3.10 117.98 2.56 %
ANHEUSER-BUSCH INBEV SA ADS BUD 115.00 115.22 3.05 112.17 2.52 %
VANECK VECTORS GOLD MINERS ETF GDX 23.50 23.71 0.79 22.92 2.53 %
CVS HEALTH CORP CVS 80.50 80.95 2.42 78.53 2.51 %
GLOBAL X MSCI GREECE ETF GREK 11.00 11.13 0.40 10.73 2.52 %
SPDR S&P Regional Banking ETF KRE 63.00 63.20 1.74 61.46 2.51 %
SPDR SER TR S&P BIOTECH XBI 93.50 93.89 2.67 91.22 2.50 %
STARBUCKS CORP SBUX 61.00 61.41 1.89 59.52 2.49 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 107.50 107.82 2.90 104.92 2.46 %
SCHLUMBERGER LTD SLB 79.50 79.79 2.19 77.60 2.45 %
ABBOTT LABS ABT 59.00 59.57 1.96 57.61 2.41 %
BARRICK GOLD CORP ABX 14.00 14.51 0.84 13.67 2.41 %
CIGNA CORP CI 220.00 220.75 5.95 214.80 2.42 %
CUMMINS INC CMI 187.50 189.58 6.50 183.08 2.41 %
VALERO ENERGY CORP VLO 98.50 98.95 2.78 96.17 2.42 %
VISA INC. V 124.00 124.33 3.25 121.08 2.41 %
EQUIFAX INC EFX 124.00 125.00 3.90 121.10 2.39 %
MEDTRONIC PLC MDT 86.00 86.05 2.06 83.99 2.39 %
Flex Ltd. FLEX 19.00 19.44 0.88 18.56 2.37 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 115.50 115.52 2.70 112.82 2.38 %
MERCK & CO INC MRK 61.00 61.25 1.67 59.58 2.38 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 44.00 44.28 1.30 42.98 2.37 %
VERIZON COMMUNICATIONS INC VZ 53.00 53.46 1.69 51.77 2.38 %
PHILIP MORRIS INTL INC PM 108.00 108.81 3.30 105.51 2.36 %
CME GROUP INC CME 155.00 155.45 4.00 151.45 2.34 %
NIKE INC NKE 66.00 66.39 1.90 64.49 2.34 %
CHARLES SCHWAB CORP SCHW 55.00 55.44 1.70 53.74 2.34 %
PROSH ULT SH LEH 20 PLUS TYS TBT 35.50 35.86 1.17 34.69 2.33 %
UNITED TECHNOLOGIES CORP UTX 135.00 135.21 3.30 131.91 2.34 %
GENUINE PARTS CO GPC 104.00 104.13 2.50 101.63 2.33 %
ZYNGA INC ZNGA 3.50 3.73 0.31 3.42 2.34 %
CSX CORP CSX 57.00 57.73 2.02 55.71 2.32 %
FEDEX CORP FDX 272.50 273.89 7.55 266.34 2.31 %
COGNIZANT TECH SOLUTIONS CRP CTSH 77.50 77.96 2.20 75.76 2.30 %
EMERSON ELECTRIC CO EMR 73.00 73.26 1.90 71.36 2.30 %
EATON CORP PLC (IRELAND) ETN 84.00 84.36 2.25 82.11 2.30 %
KINROSS GOLD CORP KGC 4.00 4.32 0.41 3.91 2.30 %
OCCIDENTAL PETE CORP OXY 77.50 77.63 1.88 75.75 2.31 %
VANECK VECTORS RUSSIA ETF RSX 23.50 23.54 0.57 22.97 2.31 %
SUNCOR ENERGY INC NEW SU 37.00 37.27 1.10 36.17 2.29 %
CONOCOPHILLIPS COP 60.00 60.67 2.01 58.66 2.28 %
iShares China Large-Cap ETF FXI 52.00 52.21 1.37 50.84 2.28 %
COLGATE PALMOLIVE CO CL 77.00 77.38 2.09 75.29 2.27 %
GENERAL DYNAMICS CORP GD 207.50 208.20 5.30 202.90 2.27 %
WILLIAMS COS INC WMB 32.50 32.85 1.07 31.78 2.27 %
INTERNATIONAL PAPER CO IP 63.00 63.46 1.84 61.62 2.24 %
TIFFANY & CO NEW TIF 109.00 109.88 3.25 106.63 2.22 %
ZOETIS INC ZTS 77.00 77.48 2.15 75.33 2.22 %
AUTOMATIC DATA PROCESSING ADP 122.00 122.77 3.40 119.37 2.20 %
GOLDMAN SACHS GROUP INC GS 260.00 261.52 7.10 254.42 2.19 %
JPMORGAN CHASE & CO JPM 114.00 114.33 2.77 111.56 2.19 %
METLIFE INC MET 53.50 53.85 1.50 52.35 2.20 %
AMICUS THERAPEUTICS, INC FOLD 15.50 15.97 0.80 15.17 2.18 %
ISHARES SILVER SHARES SLV 16.00 16.04 0.38 15.66 2.17 %
SPDR FD ENERGY XLE 78.00 78.03 1.69 76.34 2.17 %
FORD MOTOR COMPANY F 12.00 12.02 0.27 11.75 2.13 %
ILLINOIS TOOL WKS INC ITW 172.50 173.39 4.50 168.89 2.14 %
LOCKHEED MARTIN CORP LMT 327.50 329.00 8.30 320.70 2.12 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 118.00 118.94 3.40 115.54 2.13 %
PROSHARES ULTRASHORT S&P 500 SDS 36.50 36.64 0.90 35.74 2.13 %
BAXTER INTL INC BAX 70.00 70.20 1.65 68.55 2.12 %
DOWDUPONT INC DWDP 76.00 76.18 1.75 74.43 2.11 %
HOME DEPOT INC HD 202.50 204.46 6.15 198.31 2.11 %
UNITED PARCEL SERVICE INC UPS 132.00 132.86 3.60 129.26 2.12 %
INTL BUSINESS MACHINES IBM 162.50 162.60 3.45 159.15 2.10 %
KIMBERLY CLARK CORP KMB 116.00 116.91 3.30 113.61 2.10 %
WALGREEN BOOTS ALLIANCE INC WBA 77.00 77.40 1.99 75.41 2.11 %
POWERSHARES QQQ TRUST SR1 QQQ 168.00 168.12 3.57 164.55 2.10 %
YUM BRANDS INC YUM 84.50 84.91 2.13 82.78 2.08 %
AFLAC INCORPORATED AFL 87.50 87.69 1.96 85.73 2.06 %
CITIGROUP INC C 78.50 78.59 1.67 76.92 2.05 %
SPDR S&P RETAIL XRT 48.50 48.91 1.39 47.52 2.06 %
CHESAPEAKE ENERGY CORP CHK 3.50 3.97 0.54 3.43 2.04 %
ISHARES MSCI SOUTH KOREA ETF EWY 76.50 76.84 1.87 74.97 2.04 %
PPG INDS INC PPG 116.00 116.78 3.10 113.68 2.04 %
SIRIUS XM HOLDINGS INC SIRI 5.50 5.65 0.26 5.39 2.04 %
AMERICAN EXPRESS CO AXP 98.00 98.32 2.27 96.05 2.03 %
VODAFONE GROUP PLC VOD 32.00 32.16 0.79 31.37 2.01 %
ARCHER DANIELS MIDLAND CO ADM 42.00 42.75 1.57 41.18 1.99 %
CARNIVAL CORP NEW CCL 68.50 68.86 1.70 67.16 2.00 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 46.00 46.25 1.15 45.10 2.00 %
NORTHROP GRUMMAN CORP NOC 315.00 315.14 6.30 308.84 1.99 %
SPDR FD UTILITIES XLU 50.00 50.06 1.04 49.02 2.00 %
3M COMPANY MMM 245.00 247.30 7.05 240.25 1.98 %
NASDAQ 100 INDEX NEW CALC NDX 6,900.00 6,906.28 138.50 6,767.78 1.95 %
PHILLIPS 66 PSX 106.00 106.66 2.70 103.96 1.96 %
WELLS FARGO & CO NEW WFC 64.50 64.73 1.47 63.26 1.96 %
KEYCORP KEY 21.00 21.39 0.79 20.60 1.94 %
KINDER MORGAN INC (DELAWARE) KMI 19.50 19.63 0.50 19.13 1.93 %
QUALCOMM INC QCOM 68.00 68.67 1.95 66.72 1.92 %
BANK OF NEW YORK MELLON CORP BK 57.50 57.72 1.29 56.43 1.90 %
HP INC HPQ 23.00 23.85 1.28 22.57 1.91 %
ELI LILLY & CO LLY 85.00 85.44 2.03 83.41 1.91 %
UNITEDHEALTH GROUP INC (DEL) UNH 242.50 243.56 5.60 237.96 1.91 %
BANK OF AMERICA CORP NEW BAC 31.50 31.94 1.02 30.92 1.88 %
BLACKSTONE GROUP (THE) L.P. BX 34.50 35.00 1.13 33.87 1.86 %
PEPSICO INC PEP 121.00 121.51 2.71 118.80 1.85 %
AMGEN INC AMGN 190.00 192.33 5.75 186.58 1.83 %
HERSHEY COMPANY (THE) HSY 109.00 109.96 2.93 107.03 1.84 %
CHEVRON CORP CVX 132.00 132.56 2.93 129.63 1.83 %
JOHNSON AND JOHNSON JNJ 148.00 148.14 2.80 145.34 1.83 %
S&P GLOBAL INC SPGI 180.00 182.15 5.40 176.75 1.84 %
MCDONALDS CORP MCD 175.00 176.21 4.35 171.86 1.83 %
AMERICAN INTL GROUP NEW AIG 60.00 61.00 2.07 58.93 1.82 %
PROCTER & GAMBLE CO PG 91.50 91.89 2.03 89.86 1.83 %
NOKIA CORP ADS NOK 4.50 4.90 0.48 4.42 1.81 %
ASTRAZENECA P L C ADS AZN 35.50 35.94 1.05 34.89 1.75 %
iShares MSCI Emerging Markets ETF EEM 50.50 50.73 1.10 49.63 1.75 %
ISHARES MSCI ITALY ETF EWI 34.00 34.02 0.60 33.42 1.74 %
Russell 2000 Index RUT 1,605.00 1,605.17 27.50 1,577.67 1.73 %
HONEYWELL INTERNATIONAL INC HON 157.50 158.54 3.65 154.89 1.69 %
COSTCO WHOLESALE CORP COST 192.50 194.38 5.05 189.33 1.67 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 62.00 62.45 1.46 60.99 1.66 %
ANNALY CAPITAL MANAGEMENT NLY 11.00 11.17 0.35 10.82 1.66 %
iShares Russell 2000 ETF IWM 159.00 159.45 3.03 156.42 1.65 %
ONEOK INC NEW OKE 59.50 59.88 1.35 58.53 1.66 %
ACCENTURE PLC (IRELAND) ACN 160.00 161.43 4.00 157.43 1.63 %
BP PLC ADS BP 43.00 43.39 1.08 42.31 1.63 %
MORGAN STANLEY MS 57.00 57.36 1.28 56.08 1.64 %
WISDOM TREE INDIA ERNG FD EPI 29.00 29.14 0.60 28.54 1.61 %
SPDR FD TECHNOLOGY XLK 68.00 68.46 1.54 66.92 1.61 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 34.00 34.15 0.67 33.48 1.55 %
US BANCORP NEW USB 57.00 57.26 1.13 56.13 1.55 %
SPDR SER TR S&P HOMEBUILDERS XHB 46.50 46.75 0.96 45.79 1.55 %
AVON PRODUCTS INC AVP 2.00 2.37 0.40 1.97 1.52 %
HSBC HOLDINGS P L C ADS HSBC 55.00 55.47 1.30 54.17 1.53 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 49.50 49.85 1.10 48.75 1.54 %
SPDR FD MATERIALS SELECT SECT XLB 63.00 63.13 1.08 62.05 1.53 %
INDUSTRIAL SELECT SECTOR SPDR XLI 79.50 79.69 1.38 78.31 1.52 %
iShares U.S. Real Estate ETF IYR 78.00 78.09 1.24 76.85 1.50 %
ORACLE CORPORATION ORCL 50.00 50.71 1.45 49.26 1.50 %
TIME WARNER INC NEW TWX 93.50 94.00 1.87 92.13 1.49 %
WEYERHAEUSER CO WY 35.50 35.98 1.00 34.98 1.49 %
ENERGY TRANS EQTY LP ETE 18.00 18.54 0.80 17.74 1.47 %
EXXON MOBIL CORP XOM 88.00 88.25 1.52 86.73 1.46 %
NQ MOBILE INC ADS NQ 3.50 3.83 0.38 3.45 1.45 %
PROSHARES TRUST ULTRA S&P 500 SSO 122.00 122.40 2.13 120.27 1.44 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 89.00 89.02 1.26 87.76 1.41 %
COCA COLA CO KO 47.00 47.38 1.03 46.35 1.40 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 30.00 30.34 0.75 29.59 1.39 %
ISHARES MSCI JAPAN ETF EWJ 64.00 64.10 0.97 63.13 1.38 %
SPDR FD FINANCIAL XLF 29.50 29.78 0.68 29.10 1.37 %
YAMANA GOLD INC AUY 3.00 3.41 0.45 2.96 1.35 %
SPDR GOLD TRUST GLD 126.50 126.65 1.83 124.82 1.35 %
HALLIBURTON CO HLDG CO HAL 56.00 56.40 1.13 55.27 1.32 %
SPDR S&P 500 ETF TRUST SPY 282.50 282.69 3.87 278.82 1.32 %
UNITED STATES OIL FUND USO 12.50 12.78 0.44 12.34 1.30 %
SPDR EURO STOXX 50 FEZ 43.50 43.79 0.81 42.98 1.21 %
iShares 20+ Year Treasury Bond ETF TLT 123.00 123.18 1.65 121.53 1.21 %
iShares MSCI EAFE ETF EFA 74.50 74.51 0.89 73.62 1.20 %
SPDR S&P MIDCAP 400 ETF TR MDY 360.00 361.45 5.70 355.75 1.19 %
GLAXO SMITH KLINE PLC ADS GSK 38.00 38.56 1.00 37.56 1.17 %
S&P 500 INDEX SPX 2,830.00 2,832.97 35.60 2,797.37 1.17 %
SPDR DJIA ETF TRUST DIA 261.00 261.98 3.95 258.03 1.15 %
WISDOMTREE EUROPE HEDGED EQUITY FUND HEDJ 66.50 66.82 1.05 65.77 1.11 %
ENTERPRISE PDCTS PARTNRS L P EPD 29.00 29.40 0.70 28.70 1.05 %
CONSUMER STAPLES SELECT SECTOR SPDR XLP 58.00 58.47 1.06 57.41 1.03 %
Mini-SPX Index based on the S&P 500 Inde XSP 283.00 283.30 3.16 280.14 1.02 %
PLUG POWER INC PLUG 2.00 2.25 0.27 1.98 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.