In the Money Covered Calls for 06/22/2018 - 15 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
SIGNET JEWELERS LIMITED ADS SIG 44.00 44.15 3.50 40.65 8.24 %
SAREPTA THERAPEUTICS INC SRPT 98.50 98.74 6.80 91.94 7.14 %
RH RH 105.00 105.94 7.90 98.04 7.10 %
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 10.50 10.80 0.95 9.85 6.60 %
AMBARELLA INC AMBA 49.00 49.39 3.20 46.19 6.08 %
TESARO INC TSRO 42.50 42.56 2.20 40.36 5.30 %
FINISAR CORPORATION FNSR 17.00 17.16 1.00 16.16 5.20 %
OVERSTOCK.COM OSTK 35.50 35.85 2.10 33.75 5.19 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 33.50 33.60 1.75 31.85 5.18 %
MICRON TECH INC MU 59.00 59.41 3.30 56.11 5.15 %
ROKU INC. (A) ROKU 40.00 40.26 2.20 38.06 5.10 %
YY INC YY 120.00 121.00 6.80 114.20 5.08 %
CANADA GOOSE HOLDINGS INC GOOS 43.50 43.86 2.40 41.46 4.92 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 49.50 49.60 2.40 47.20 4.87 %
WHITING PETROLEUM CORP WLL 52.00 52.14 2.56 49.58 4.88 %
PUMA BIOTECHNOLOGY INC PBYI 49.00 49.25 2.50 46.75 4.81 %
FOSSILGROUP INC FOSL 27.00 27.22 1.45 25.77 4.77 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 10.00 10.25 0.70 9.55 4.71 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 14.00 14.12 0.74 13.38 4.63 %
NEKTAR THERAPEUTICS NKTR 55.00 55.96 3.40 52.56 4.64 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 3.50 3.55 0.20 3.35 4.48 %
DIREXION ENERGY BULL 3X ERX 37.00 37.42 2.00 35.42 4.46 %
GOGO INC. GOGO 5.00 5.04 0.25 4.79 4.38 %
FIVE BELOW INC FIVE 78.50 78.86 3.60 75.26 4.31 %
INTERCEPT PHARMACEUTICALS INC ICPT 72.50 72.84 3.30 69.54 4.26 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 27.50 27.77 1.38 26.39 4.21 %
MALLINCKRODT PUBLIC LIMITED CO MNK 17.00 17.05 0.70 16.35 3.98 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 100.00 102.56 6.30 96.26 3.89 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 25.00 25.23 1.16 24.07 3.86 %
ENDO INTERNATIONAL PLC ENDP 6.50 6.51 0.25 6.26 3.83 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 18.50 18.87 1.05 17.82 3.82 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 27.50 27.74 1.25 26.49 3.81 %
EDITAS MEDICINE INC EDIT 38.00 38.33 1.70 36.63 3.74 %
J.C. PENNEY CO INC (HLDG CO) JCP 2.50 2.55 0.14 2.41 3.73 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 23.50 23.86 1.20 22.66 3.71 %
DAVE & BUSTER'S ENTERTAINMENT, INC PLAY 44.00 44.48 2.05 42.43 3.70 %
LUMENTUM HOLDINGS INC. LITE 60.50 60.80 2.45 58.35 3.68 %
UNIVERSAL DISPLAY CORP OLED 100.00 100.05 3.60 96.45 3.68 %
CANADIAN SOLAR INC CSIQ 13.00 13.09 0.55 12.54 3.67 %
WEIBO CORPORATION WB 106.00 106.19 3.80 102.39 3.53 %
3-D SYSTEMS CORP DDD 14.00 14.09 0.56 13.53 3.47 %
WAYFAIR INC W 100.00 100.44 3.80 96.64 3.48 %
AVON PRODUCTS INC AVP 1.50 1.65 0.20 1.45 3.45 %
PANDORA MEDIA INC P 7.50 7.55 0.30 7.25 3.45 %
RIOT BLOCKCHAIN INC RIOT 7.50 7.80 0.55 7.25 3.45 %
TWILIO INC TWLO 57.00 57.48 2.36 55.12 3.41 %
DEUTSCHE BK A G DB 11.00 11.03 0.39 10.64 3.38 %
NOBLE CORPORATION (NEW) UK NE 5.50 5.71 0.39 5.32 3.38 %
SKECHERS U S A INC SKX 29.50 29.55 1.00 28.55 3.33 %
TWITTER INC TWTR 39.50 39.80 1.57 38.23 3.32 %
EMERGE ENERGY SERVICES LP EMES 7.50 7.81 0.55 7.26 3.31 %
TRANSOCEAN LTD NEW RIG 12.50 12.65 0.55 12.10 3.31 %
KROGER CO KR 24.50 24.91 1.19 23.72 3.29 %
MARATHON OIL CORP MRO 20.50 20.58 0.73 19.85 3.27 %
TESLA INC TSLA 290.00 291.13 10.25 280.88 3.25 %
EXACT SCIENCES CORPORATION EXAS 62.00 62.46 2.40 60.06 3.23 %
UNDER ARMOUR INC CL A UAA 23.50 23.53 0.76 22.77 3.21 %
PTC THERAPEUTICS INC. PTCT 36.50 36.77 1.40 35.37 3.19 %
BLACKBERRY LIMITED BB 12.00 12.16 0.53 11.63 3.18 %
SAGE THERAPEUTICS, INC SAGE 152.50 154.09 6.30 147.79 3.19 %
SQUARE INC SQ 61.50 61.57 1.97 59.60 3.19 %
CARMAX INC KMX 71.50 71.62 2.30 69.32 3.14 %
CONTINENTAL RESOURCES INC CLR 64.00 64.21 2.15 62.06 3.13 %
JABIL INC JBL 29.00 29.12 1.00 28.12 3.13 %
ABERCROMBIE & FITCH CO ANF 24.50 24.73 0.97 23.76 3.11 %
HOLLYFRONTIER CORP HFC 79.00 79.03 2.40 76.63 3.09 %
MOMO INC MOMO 49.00 49.73 2.20 47.53 3.09 %
OPKO HEALTH INC OPK 4.00 4.13 0.25 3.88 3.09 %
UNITED STATES STEEL CORP X 36.50 36.86 1.45 35.41 3.08 %
GRUBHUB INC GRUB 109.00 109.48 3.70 105.78 3.04 %
IONIS PHARMACEUTICAL INC IONS 46.00 46.14 1.50 44.64 3.05 %
SHOPIFY INC SHOP 160.00 161.06 5.80 155.26 3.05 %
PG & E CORP PCG 41.50 41.98 1.70 40.28 3.03 %
DISH NETWORK CORPORATION DISH 29.00 29.41 1.25 28.16 2.98 %
DEVON ENERGY CORP DVN 39.00 39.32 1.45 37.87 2.98 %
TENET HEALTHCARE CORP THC 35.50 35.97 1.50 34.47 2.99 %
WEIGHT WATCHERS INTL INC NEW WTW 85.00 85.93 3.40 82.53 2.99 %
SOUTHWESTERN ENERGY CO SWN 4.50 4.68 0.31 4.37 2.97 %
XUNLEI LIMITED ADS XNET 12.50 12.69 0.55 12.14 2.97 %
DIREX DLY FINAN BULL 3X FAS 66.50 66.60 2.00 64.60 2.94 %
L BRANDS INC LB 37.00 37.19 1.25 35.94 2.95 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 41.00 41.07 1.24 39.83 2.94 %
MATTEL INC MAT 15.50 15.56 0.50 15.06 2.92 %
STRATASYS LTD SSYS 19.50 19.65 0.70 18.95 2.90 %
PROSHARES ULTRAPRO QQQ TQQQ 60.00 60.61 2.30 58.31 2.90 %
21VIANET GROUP INC VNET 8.50 8.51 0.25 8.26 2.91 %
DILLARDS INC DDS 90.00 91.59 4.10 87.49 2.87 %
NAVISTAR INTL CORP NAV 38.00 38.35 1.40 36.95 2.84 %
TRADE DESK, INC. (THE) TTD 87.50 87.93 2.85 85.08 2.84 %
APACHE CORP APA 39.00 39.25 1.32 37.93 2.82 %
FREEPORT-MCMORAN INC FCX 17.50 17.65 0.63 17.02 2.82 %
TWENTY -FIRST CENTURY FOX INC (A) FOXA 39.00 39.08 1.15 37.93 2.82 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 24.00 24.94 1.60 23.34 2.83 %
MACY'S INC. M 40.00 40.05 1.15 38.90 2.83 %
HESS CORPORATION HES 61.00 61.08 1.75 59.33 2.81 %
RED HAT INC RHT 170.00 172.33 7.00 165.33 2.82 %
NXP SEMICONDUCTOR N.V NXPI 116.00 116.36 3.50 112.86 2.78 %
RANGE RESOURCES CORP RRC 15.50 15.83 0.75 15.08 2.79 %
YANDEX N.V. (A) YNDX 35.50 35.69 1.15 34.54 2.78 %
ADVANCED MICRO DEVICES INC AMD 14.50 14.85 0.74 14.11 2.76 %
AK STEEL HOLDING CORP AKS 4.50 4.63 0.25 4.38 2.74 %
AMICUS THERAPEUTICS, INC FOLD 16.50 16.86 0.80 16.06 2.74 %
DROPBOX INC DBX 30.50 30.89 1.20 29.69 2.73 %
GAP INC GPS 31.00 31.18 1.00 30.18 2.72 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 21.50 21.52 0.59 20.93 2.72 %
SNAP INC SNAP 12.50 12.93 0.76 12.17 2.71 %
VALE S.A. ADS VALE 14.00 14.16 0.53 13.63 2.71 %
APPLIED OPTOELECTRONICS INC. AAOI 46.00 47.04 2.24 44.80 2.68 %
TRIPADVISOR INC TRIP 57.00 57.51 2.00 55.51 2.68 %
AMERICAN AIRLINES GROUP INC AAL 44.00 44.18 1.32 42.86 2.66 %
ADOBE SYSTEMS INC ADBE 252.50 252.70 6.75 245.95 2.66 %
CABOT OIL & GAS CORP COG 22.50 22.57 0.65 21.92 2.65 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.50 10.57 0.34 10.23 2.64 %
YELP INCORPORATED YELP 44.00 44.11 1.24 42.87 2.64 %
VALEANT PHARMACEUTICALS INTL INC CDA VRX 23.00 23.59 1.17 22.42 2.59 %
CHESAPEAKE ENERGY CORP CHK 4.00 4.32 0.42 3.90 2.56 %
CIRRUS LOGIC INC CRUS 37.50 37.66 1.10 36.56 2.57 %
FITBIT INC (A) FIT 6.00 6.25 0.40 5.85 2.56 %
DICKS SPORTING GOODS INC DKS 37.00 37.18 1.10 36.08 2.55 %
ACADIA PHARMACEUTICALS INC ACAD 17.00 17.43 0.85 16.58 2.53 %
CHENIERE ENERGY INC LNG 65.50 65.95 2.07 63.88 2.54 %
ALCOA CORPORATION AA 49.00 49.45 1.65 47.80 2.51 %
SHAKE SHACK INC SHAK 62.50 62.77 1.80 60.97 2.51 %
DIREX DLY SMALL CAP BULL 3X TNA 85.00 85.79 2.87 82.92 2.51 %
Mylan N.V MYL 39.50 39.98 1.44 38.54 2.49 %
NATIONAL OILWELL VARCO INC NOV 42.00 42.05 1.07 40.98 2.49 %
SYNAPTICS INC SYNA 42.50 42.77 1.30 41.47 2.48 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 113.00 113.26 3.00 110.26 2.49 %
ALIGN TECHNOLGY INC ALGN 345.00 346.08 9.40 336.68 2.47 %
MARVELL TECHNOLOGY GRP LTD MRVL 22.00 22.03 0.56 21.47 2.47 %
ARCELORMITTAL ADR MT 33.50 33.53 0.83 32.70 2.45 %
PAPA JOHN'S INTL INC PZZA 51.00 51.28 1.50 49.78 2.45 %
CLEVELAND-CLIFFS INC CLF 8.00 8.29 0.48 7.81 2.43 %
UNDER ARMOUR INC CLASS C UA 21.00 21.30 0.80 20.50 2.44 %
ARENA PHARMACEUTICALS INC ARNA 48.00 48.37 1.50 46.87 2.41 %
ORACLE CORPORATION ORCL 47.00 47.13 1.24 45.89 2.42 %
TECK RESOURCES LIMITED TECK 28.50 28.76 0.93 27.83 2.41 %
URBAN OUTFITTERS INC URBN 46.00 46.42 1.50 44.92 2.40 %
NVIDIA CORP NVDA 265.00 265.07 6.25 258.82 2.39 %
PIONEER NATURAL RESOURCES PXD 190.00 191.16 5.60 185.56 2.39 %
DIREXION DLY SMALL CAP BEAR 3X TZA 9.00 9.06 0.27 8.79 2.39 %
ANADARKO PETROLEUM CORP APC 69.00 69.23 1.83 67.40 2.37 %
MICHAEL KORS HOLDINGS LTD KORS 63.50 63.53 1.50 62.03 2.37 %
REGENERON PHARMACEUTICALS INC REGN 310.00 311.85 9.00 302.85 2.36 %
SODASTREAM INTERNATIONAL LTD SODA 91.00 91.10 2.20 88.90 2.36 %
COMCAST CORP NEW CL A CMCSA 31.00 31.08 0.79 30.29 2.34 %
CONOCOPHILLIPS COP 67.50 67.56 1.61 65.95 2.35 %
ZILLOW GROUP INC. (C) Z 60.00 60.83 2.20 58.63 2.34 %
IROBOT CORPORATION IRBT 65.50 65.92 1.90 64.02 2.31 %
NETEASE INC NTES 237.50 238.35 6.20 232.15 2.30 %
RALPH LAUREN CORP RL 139.00 139.56 3.70 135.86 2.31 %
BAIDU INC BIDU 257.50 259.98 8.25 251.73 2.29 %
VIPSHOP HOLDINGS LTD ADS VIPS 12.00 12.28 0.55 11.73 2.30 %
NRG ENERGY INC NRG 33.50 33.65 0.90 32.75 2.29 %
CF INDUSTRIES HOLDINGS CF 41.00 41.34 1.25 40.09 2.27 %
NETFLIX INC NFLX 365.00 365.80 8.90 356.90 2.27 %
SPLUNK INC SPLK 116.00 116.53 3.10 113.43 2.27 %
CELGENE CORP CELG 77.50 77.97 2.17 75.80 2.24 %
VALERO ENERGY CORP VLO 123.00 123.33 3.00 120.33 2.22 %
ALEXION PHARMACEUTICALS ALXN 119.00 119.28 2.85 116.43 2.21 %
YPF SOCIODAD ANONIMA ADR YPF 18.00 18.21 0.60 17.61 2.21 %
JD.COM INC JD 38.50 38.87 1.20 37.67 2.20 %
FIRST MAJESTIC SILVER CORP AG 7.00 7.15 0.30 6.85 2.19 %
ARISTA NETWORKS INC ANET 272.50 274.75 8.10 266.65 2.19 %
LAM RESEARCH CORP LRCX 200.00 201.84 6.10 195.74 2.18 %
MARATHON PETROLEUM CORP MPC 80.00 80.33 2.04 78.29 2.18 %
NABORS INDUSTRIES LIMITED NEW NBR 7.00 7.30 0.45 6.85 2.19 %
UNITED CONTINENTAL HOLDINGS INC UAL 69.00 69.32 1.80 67.52 2.19 %
APPLIED MATERIALS INC AMAT 52.50 52.91 1.53 51.38 2.18 %
CREE INC CREE 48.50 49.09 1.62 47.47 2.17 %
HIMAX TECHNOLOGIES INC HIMX 8.00 8.23 0.40 7.83 2.17 %
SUNPOWER CORPORATION SPWR 7.50 7.87 0.53 7.34 2.18 %
SPOTIFY TECHNOLOGY S A SPOT 162.50 164.96 5.90 159.06 2.16 %
WYNN RESORTS LTD WYNN 175.00 176.88 5.60 171.28 2.17 %
ALIBABA GROUP HOLDING LTD ADS BABA 207.50 208.37 5.25 203.12 2.16 %
SKYWORKS SOLUTIONS INC SWKS 99.50 99.51 2.10 97.41 2.15 %
BROADCOM INC AVGO 257.50 259.26 7.10 252.16 2.12 %
CIENA CORPORATION CIEN 24.00 24.11 0.61 23.50 2.13 %
Ulta Beauty, Inc. ULTA 252.50 253.93 6.70 247.23 2.13 %
CHIPOTLE MEXICAN GRILL INC CMG 452.50 453.34 10.20 443.14 2.11 %
SEAGATE TECHNOLOGY STX 59.00 59.18 1.40 57.78 2.11 %
XILINX INC XLNX 70.00 70.42 1.87 68.55 2.12 %
ABBVIE INC ABBV 99.00 99.24 2.27 96.97 2.09 %
AUTODESK INC ADSK 136.00 136.80 3.60 133.20 2.10 %
ACTIVISION BLIZZARD INC ATVI 72.50 72.77 1.75 71.02 2.08 %
ROYAL CARIBBEAN CRUISES LTD RCL 102.00 102.15 2.23 99.92 2.08 %
AMERISOURCEBERGEN CORP ABC 84.50 84.79 2.00 82.79 2.07 %
NUCOR CORP NUE 66.00 66.28 1.61 64.67 2.06 %
STAMPS.COM INC STMP 257.50 259.30 7.00 252.30 2.06 %
UNITED RENTALS INC URI 162.50 163.92 4.70 159.22 2.06 %
WORKDAY INC WDAY 128.00 128.71 3.30 125.41 2.07 %
EOG RESOURCES INC EOG 116.00 116.58 2.91 113.67 2.05 %
PERRIGO CO PRGO 74.00 74.01 1.50 72.51 2.05 %
FEDEX CORP FDX 250.00 252.00 7.00 245.00 2.04 %
MBIA INCORPORATED MBI 8.50 8.62 0.29 8.33 2.04 %
VANECK VECTORS OIL SERVICES ETF OIH 26.50 26.83 0.86 25.97 2.04 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 13.50 13.55 0.32 13.23 2.04 %
PROSHARES ULTRAPRO S&P 500 UPRO 48.33 48.61 1.25 47.36 2.05 %
WESTERN DIGITAL CORP WDC 85.00 85.90 2.60 83.30 2.04 %
DELTA AIR LINES INC. (NEW) DAL 54.50 54.67 1.24 53.43 2.00 %
E*TRADE FINANCIAL CORP ETFC 64.50 64.69 1.46 63.23 2.01 %
DR HORTON INC DHI 41.50 41.99 1.30 40.69 1.99 %
HALLIBURTON CO HLDG CO HAL 47.50 47.87 1.30 46.57 2.00 %
HERBALIFE NUTRITION LTD HLF 52.00 52.08 1.10 50.98 2.00 %
INTERNATIONAL PAPER CO IP 57.00 57.19 1.30 55.89 1.99 %
LUMBER LIQUIDATORS HOLDINGS INC LL 22.00 22.47 0.90 21.57 1.99 %
PAYPAL HOLDINGS INC PYPL 85.00 85.05 1.71 83.34 1.99 %
SUNCOR ENERGY INC NEW SU 39.00 39.16 0.92 38.24 1.99 %
TRINITY INDUSTRIES INC TRN 34.50 34.63 0.80 33.83 1.98 %
GOLDCORP INC GG 14.00 14.03 0.30 13.73 1.97 %
INTEL CORP INTC 56.50 56.53 1.12 55.41 1.97 %
TIME WARNER INC NEW TWX 93.00 93.46 2.26 91.20 1.97 %
AMERICAN EAGLE OUTFITTERS NEW AEO 23.50 24.00 0.95 23.05 1.95 %
American Outdoor Brands Corporation AOBC 12.00 12.37 0.60 11.77 1.95 %
CHEMOURS COMPANY CC 49.50 49.90 1.35 48.55 1.96 %
CARNIVAL CORP NEW CCL 60.50 60.59 1.25 59.34 1.95 %
CVS HEALTH CORP CVS 63.00 63.33 1.54 61.79 1.96 %
FLUOR CORP NEW FLR 49.00 49.11 1.05 48.06 1.96 %
INTUITIVE SURGICAL INC ISRG 490.00 492.37 11.80 480.57 1.96 %
PALO ALTO NETWORKS INC PANW 202.50 203.86 5.25 198.61 1.96 %
BIOGEN INC BIIB 297.50 298.64 6.80 291.84 1.94 %
KOHLS CORP KSS 74.00 74.94 2.35 72.59 1.94 %
SERVICENOW INC NOW 185.00 186.09 4.60 181.49 1.93 %
TOLL BROS INC TOL 39.00 39.31 1.05 38.26 1.93 %
CARDINAL HEALTH INC CAH 52.50 52.81 1.30 51.51 1.92 %
ENERGY TRANS EQTY LP ETE 17.50 17.61 0.44 17.17 1.92 %
MOLSON COORS BREWING CO TAP 61.00 61.10 1.25 59.85 1.92 %
VMWARE INC VMW 147.00 147.52 3.30 144.22 1.93 %
CHARLES SCHWAB CORP SCHW 56.00 56.30 1.35 54.95 1.91 %
WHIRLPOOL CORP WHR 148.00 148.44 3.20 145.24 1.90 %
CTRIP.COM INTERNATIONAL LTD CTRP 46.50 46.59 0.95 45.64 1.88 %
EXPEDIA GROUP INC EXPE 120.00 120.18 2.40 117.78 1.88 %
TABLEAU SOFTWARE INC DATA 100.00 100.66 2.50 98.16 1.87 %
NORFOLK SOUTHERN CORP NSC 150.00 150.93 3.70 147.23 1.88 %
MGM RESORTS INTERNATIONAL MGM 30.50 30.86 0.92 29.94 1.87 %
MONSTER BEVERAGE CORPORATION MNST 51.00 51.36 1.30 50.06 1.88 %
SEAWORLD ENTERTAINMENT INC SEAS 18.50 18.91 0.75 18.16 1.87 %
SCHLUMBERGER LTD SLB 68.00 68.46 1.71 66.75 1.87 %
ALLERGAN PLC AGN 150.00 152.21 4.95 147.26 1.86 %
Cboe Global Markets, Inc. CBOE 99.00 99.30 2.10 97.20 1.85 %
DOLLAR TREE INC DLTR 82.50 82.95 1.95 81.00 1.85 %
AT&T INC T 32.50 32.68 0.77 31.91 1.85 %
TARGET CORPORATION TGT 78.00 78.50 1.92 76.58 1.85 %
BOEING COMPANY BA 360.00 360.10 6.60 353.50 1.84 %
NETAPP INC NTAP 72.50 72.85 1.66 71.19 1.84 %
TRACTOR SUPPLY CO TSCO 75.50 75.83 1.70 74.13 1.85 %
EBAY INC EBAY 40.00 40.04 0.76 39.28 1.83 %
BED BATH & BEYOND INC BBBY 18.50 18.83 0.66 18.17 1.82 %
CHARTER COMMUNICATIONS INC CL A CHTR 265.00 265.95 5.70 260.25 1.83 %
TYSON FOODS INC TSN 69.00 69.11 1.35 67.76 1.83 %
GENERAL ELECTRIC CO GE 13.50 13.80 0.54 13.26 1.81 %
GROUPON INC GRPN 4.50 4.66 0.24 4.42 1.81 %
BEST BUY CO INC BBY 71.50 71.76 1.52 70.24 1.79 %
ISHARES MSCI BRAZIL ETF EWZ 34.50 34.97 1.08 33.89 1.80 %
GOODYEAR TIRE & RUBBER CO GT 24.50 24.57 0.50 24.07 1.79 %
ALTABA INC AABA 80.00 80.35 1.74 78.61 1.77 %
AUTOZONE INC (NEV) AZO 652.50 654.14 13.00 641.14 1.77 %
AMC ENTERTAINMENT HOLDINGS INC AMC 14.50 14.75 0.50 14.25 1.75 %
CATERPILLAR INC CAT 152.50 153.01 3.15 149.86 1.76 %
SALESFORCE.COM INC CRM 134.00 134.12 2.44 131.68 1.76 %
CAESARS ENTERTAINMENT CORPORATION CZR 11.50 11.70 0.40 11.30 1.77 %
FERRARI N.V. RACE 136.00 136.49 2.85 133.64 1.77 %
UNION PACIFIC CORP UNP 142.00 142.44 2.91 139.53 1.77 %
AMAZON.COM INC AMZN 1,695.00 1,696.35 30.30 1,666.05 1.74 %
CAL MAINE FOODS INC CALM 49.50 49.60 0.95 48.65 1.75 %
CUMMINS INC CMI 141.00 141.57 3.00 138.57 1.75 %
DOLLAR GENERAL CORP NEW DG 94.00 94.18 1.80 92.38 1.75 %
ANHEUSER-BUSCH INBEV SA ADS BUD 95.00 95.14 1.76 93.38 1.73 %
CSX CORP CSX 64.50 64.69 1.29 63.40 1.74 %
GRAINGER W W INC GWW 312.50 314.57 7.40 307.17 1.74 %
KINROSS GOLD CORP KGC 3.50 3.57 0.13 3.44 1.74 %
MORGAN STANLEY MS 50.50 50.78 1.14 49.64 1.73 %
NUTRIEN LTD NTR 50.50 50.59 0.95 49.64 1.73 %
COTY INC COTY 13.00 13.20 0.42 12.78 1.72 %
UNITED STATES OIL FUND USO 13.00 13.22 0.44 12.78 1.72 %
SPDR SER TR S&P BIOTECH XBI 97.00 97.17 1.82 95.35 1.73 %
ELECTRONIC ARTS INC EA 136.00 136.96 3.25 133.71 1.71 %
OLIN CORP OLN 32.00 32.41 0.95 31.46 1.72 %
BURLINGTON STORES INC BURL 155.00 155.91 3.50 152.41 1.70 %
WALT DISNEY CO (THE) DIS 99.50 99.94 2.10 97.84 1.70 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 27.50 27.87 0.83 27.04 1.70 %
PULTEGROUP INC PHM 30.50 30.72 0.73 29.99 1.70 %
PHILLIPS 66 PSX 118.00 118.83 2.80 116.03 1.70 %
TATA MOTORS LTD ADS TTM 21.00 21.35 0.70 20.65 1.69 %
GAMESTOP CORP GME 14.50 14.60 0.34 14.26 1.68 %
HASBRO INC HAS 87.00 87.06 1.50 85.56 1.68 %
DEERE & CO DE 152.50 154.45 4.45 150.00 1.67 %
CBS CORPORATION CBS 50.00 50.23 1.04 49.19 1.65 %
DOWDUPONT INC DWDP 67.50 67.89 1.49 66.40 1.66 %
FACEBOOK INC (A) FB 192.50 192.94 3.55 189.39 1.64 %
NIKE INC NKE 74.00 74.05 1.24 72.81 1.63 %
PNC FINANCIAL SVCS GROUP INC PNC 145.00 145.39 2.73 142.66 1.64 %
APOLLO GLOBAL MANAGEMENT LLC APO 32.00 32.29 0.80 31.49 1.62 %
BANK OF NEW YORK MELLON CORP BK 55.50 55.59 0.97 54.62 1.61 %
CYBERARK SOFTWARE LTD CYBR 62.00 62.42 1.40 61.02 1.61 %
F5 NETWORKS INC FFIV 177.50 177.93 3.25 174.68 1.61 %
ALPHABET INC (A) GOOGL 1,150.00 1,151.02 19.40 1,131.62 1.62 %
ILLUMINA INC ILMN 277.50 279.10 6.00 273.10 1.61 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 39.00 39.03 0.65 38.38 1.62 %
SOUTHWEST AIRLINES CO LUV 50.50 50.90 1.20 49.70 1.61 %
NEWMONT MINING CORP HLDG CO NEM 38.50 38.55 0.66 37.89 1.61 %
VIACOM INC VIAB 27.00 27.07 0.50 26.57 1.62 %
ONEOK INC NEW OKE 68.50 68.57 1.15 67.42 1.60 %
PHILIP MORRIS INTL INC PM 77.50 77.51 1.23 76.28 1.60 %
SHERWIN WILLIAMS CO SHW 390.00 390.43 6.60 383.83 1.61 %
STANLEY BLACK & DECKER INC SWK 141.00 141.78 3.00 138.78 1.60 %
CAPITAL ONE FINL CORP COF 94.00 94.35 1.82 92.53 1.59 %
BANK OF AMERICA CORP NEW BAC 29.00 29.12 0.57 28.55 1.58 %
EMERSON ELECTRIC CO EMR 72.50 72.67 1.30 71.37 1.58 %
ILLINOIS TOOL WKS INC ITW 145.00 145.64 2.90 142.74 1.58 %
WALGREEN BOOTS ALLIANCE INC WBA 62.50 62.89 1.37 61.52 1.59 %
AKAMAI TECHNOLOGIES INC AKAM 78.50 78.99 1.70 77.29 1.57 %
TD AMERITRADE HLDG CORP AMTD 60.50 60.92 1.35 59.57 1.56 %
GILEAD SCIENCE INC GILD 70.00 70.06 1.14 68.92 1.57 %
GOLDMAN SACHS GROUP INC GS 227.50 228.34 4.35 223.99 1.57 %
CLOROX COMPANY CLX 121.00 121.40 2.25 119.15 1.55 %
DOVER CORP DOV 78.00 78.35 1.55 76.80 1.56 %
LOCKHEED MARTIN CORP LMT 320.00 320.02 4.90 315.12 1.55 %
CORNING INC GLW 28.50 28.57 0.50 28.07 1.53 %
MARRIOTT INTERNATIONAL INC MAR 138.00 138.22 2.30 135.92 1.53 %
TEXAS INSTRUMENTS INC TXN 117.00 117.66 2.42 115.24 1.53 %
AUTOMATIC DATA PROCESSING ADP 134.00 134.07 2.05 132.02 1.50 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 27.00 27.10 0.50 26.60 1.50 %
BP PLC ADS BP 46.00 46.29 0.97 45.32 1.50 %
CHEVRON CORP CVX 122.00 122.73 2.54 120.19 1.51 %
LOWES COMPANIES INC LOW 97.00 97.50 1.94 95.56 1.51 %
FIREEYE INC FEYE 17.00 17.47 0.72 16.75 1.49 %
WALMART INC WMT 84.50 84.62 1.37 83.25 1.50 %
CAMECO CORPORATION CCJ 11.00 11.34 0.50 10.84 1.48 %
ALPHABET INC. (C) GOOG 1,135.00 1,139.66 21.20 1,118.46 1.48 %
GOPRO INC. GPRO 5.50 5.80 0.38 5.42 1.48 %
HARLEY - DAVIDSON INC HOG 41.00 41.47 1.07 40.40 1.49 %
METLIFE INC MET 46.00 46.40 1.07 45.33 1.48 %
PROSHARES TRUST ULTRA S&P 500 SSO 114.00 114.04 1.70 112.34 1.48 %
EXXON MOBIL CORP XOM 80.50 80.68 1.36 79.32 1.49 %
CITIGROUP INC C 66.50 66.76 1.22 65.54 1.46 %
CIGNA CORP CI 170.00 170.83 3.30 167.53 1.47 %
DISCOVER FINANCIAL SERVICES DFS 74.00 74.48 1.55 72.93 1.47 %
HCA HEALTHCARE INC HCA 104.00 104.25 1.75 102.50 1.46 %
JUNIPER NETWORKS JNPR 27.00 27.31 0.70 26.61 1.47 %
SYNCHRONY FINANCIAL SYF 34.50 35.00 1.00 34.00 1.47 %
NORTHROP GRUMMAN CORP NOC 327.50 329.19 6.40 322.79 1.46 %
SPDR FD ENERGY XLE 75.50 75.54 1.13 74.41 1.46 %
ISHARES MSCI SOUTH KOREA ETF EWY 73.00 73.27 1.31 71.96 1.45 %
ABBOTT LABS ABT 63.00 63.03 0.91 62.12 1.42 %
CONSOLIDATED EDISON INC ED 74.00 74.01 1.05 72.96 1.43 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 109.00 109.16 1.70 107.46 1.43 %
MCKESSON CORP MCK 143.00 143.77 2.80 140.97 1.44 %
MICROSOFT CORP MSFT 102.00 102.19 1.63 100.56 1.43 %
SPDR SER TR S&P METALS & MINING XME 38.00 38.11 0.65 37.46 1.44 %
AMERICAN EXPRESS CO AXP 99.00 99.31 1.69 97.62 1.41 %
CISCO SYSTEMS INC CSCO 43.50 43.67 0.78 42.89 1.42 %
ISHARES MSCI MEXICO ETF EWW 43.50 43.78 0.89 42.89 1.42 %
SONY CORP ADR SNE 49.00 49.31 1.00 48.31 1.43 %
BOOKING HOLDINGS INC BKNG 2,140.00 2,140.99 30.70 2,110.29 1.41 %
COGNIZANT TECHNOLOGY SOLUTIONS CORP CTSH 77.00 77.03 1.10 75.93 1.41 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 110.00 110.90 2.43 108.47 1.41 %
AMGEN INC AMGN 180.00 181.73 4.20 177.53 1.39 %
COLGATE PALMOLIVE CO CL 62.00 62.29 1.14 61.15 1.39 %
EDWARDS LIFESCIENCES CORP EW 141.00 141.86 2.80 139.06 1.40 %
KANSAS CITY SOUTHERN KSU 105.00 105.75 2.20 103.55 1.40 %
PROSH ULT SH LEH 20 PLUS TYS TBT 37.00 37.12 0.63 36.49 1.40 %
TIFFANY & CO NEW TIF 133.00 133.88 2.72 131.16 1.40 %
STARBUCKS CORP SBUX 55.50 55.68 0.94 54.74 1.39 %
ANTHEM INC ANTM 227.50 227.87 3.45 224.42 1.37 %
FLEX LTD FLEX 14.00 14.20 0.39 13.81 1.38 %
COSTCO WHOLESALE CORP COST 197.50 197.84 3.00 194.84 1.37 %
LAS VEGAS SANDS CORP LVS 78.00 78.70 1.75 76.95 1.36 %
ZOETIS INC ZTS 84.50 84.76 1.40 83.36 1.37 %
RAYTHEON COMPANY NEW RTN 212.50 213.27 3.60 209.67 1.35 %
APPLE INC AAPL 192.50 193.31 3.35 189.96 1.34 %
BRISTOL-MYERS SQUIBB CO BMY 51.50 51.92 1.10 50.82 1.34 %
CME GROUP INC CME 170.00 170.46 2.70 167.76 1.34 %
EQUIFAX INC EFX 117.00 117.52 2.05 115.47 1.33 %
HEWLETT PACKARD ENTERPRISE CO HPE 16.00 16.06 0.27 15.79 1.33 %
WELLS FARGO & CO NEW WFC 54.00 54.50 1.21 53.29 1.33 %
FIRST SOLAR INC FSLR 55.00 58.24 3.95 54.29 1.31 %
MEDTRONIC PLC MDT 86.50 86.66 1.28 85.38 1.31 %
KEYCORP KEY 19.50 19.89 0.64 19.25 1.30 %
ISHARES SILVER SHARES SLV 15.50 15.52 0.22 15.30 1.31 %
SYMANTEC CORP SYMC 21.00 21.34 0.61 20.73 1.30 %
EATON CORP PLC (IRELAND) ETN 79.00 79.45 1.45 78.00 1.28 %
iShares China Large-Cap ETF FXI 48.00 48.06 0.67 47.39 1.29 %
T ROWE PRICE GROUP INC TROW 122.00 122.52 2.05 120.47 1.27 %
VERTEX PHARMACEUTICALS VRTX 145.00 145.72 2.55 143.17 1.28 %
HUMANA INC HUM 292.50 293.94 5.10 288.84 1.27 %
ARCHER DANIELS MIDLAND CO ADM 44.00 44.23 0.77 43.46 1.24 %
HERSHEY COMPANY (THE) HSY 90.00 90.50 1.61 88.89 1.25 %
JPMORGAN CHASE & CO JPM 107.00 107.84 2.16 105.68 1.25 %
HORMEL FOODS CORP HRL 36.00 36.21 0.65 35.56 1.24 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 39.00 39.26 0.74 38.52 1.25 %
PEPSICO INC PEP 100.00 100.21 1.43 98.78 1.24 %
PPG INDS INC PPG 102.00 102.50 1.75 100.75 1.24 %
LULULEMON ATHLETICA INC LULU 120.00 124.05 5.50 118.55 1.22 %
S&P GLOBAL INC SPGI 202.50 203.36 3.30 200.06 1.22 %
TAPESTRY INC TPR 44.50 44.76 0.80 43.96 1.23 %
US BANCORP NEW USB 51.00 51.22 0.84 50.38 1.23 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 30.00 30.04 0.40 29.64 1.21 %
GENERAL DYNAMICS CORP GD 200.00 201.10 3.50 197.60 1.21 %
BLACKROCK INC BLK 532.50 534.38 8.20 526.18 1.20 %
PLAINS ALL AMERN PIPELINE LP PAA 23.50 23.97 0.75 23.22 1.21 %
CONSTELLATION BRANDS INC STZ 225.00 225.27 2.95 222.32 1.21 %
BAXTER INTL INC BAX 74.00 74.26 1.13 73.13 1.19 %
CENTURYLINK INC CTL 17.00 17.43 0.63 16.80 1.19 %
3M COMPANY MMM 200.00 201.20 3.55 197.65 1.19 %
VISA INC. V 133.00 133.56 2.13 131.43 1.19 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 32.50 32.96 0.84 32.12 1.18 %
BECTON DICKINSON & CO BDX 227.50 227.72 2.85 224.87 1.17 %
JOHNSON AND JOHNSON JNJ 121.00 121.48 1.89 119.59 1.18 %
SPDR SER TR S&P HOMEBUILDERS XHB 40.00 40.11 0.58 39.53 1.19 %
ELI LILLY & CO LLY 84.50 84.82 1.30 83.52 1.17 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 115.00 115.44 1.75 113.69 1.15 %
NASDAQ 100 INDEX NEW CALC NDX 7,160.00 7,166.75 88.80 7,077.95 1.16 %
MASTERCARD INCORPORATED MA 197.50 199.36 4.10 195.26 1.15 %
OCCIDENTAL PETE CORP OXY 85.00 85.51 1.48 84.03 1.15 %
SOUTHERN COMPANY SO 43.50 43.77 0.77 43.00 1.16 %
UNITED PARCEL SERVICE INC UPS 116.00 116.81 2.14 114.67 1.16 %
T-MOBILE US INC TMUS 57.00 57.16 0.80 56.36 1.14 %
UNITED STATES NAT GAS FUND UNG 23.00 23.37 0.63 22.74 1.14 %
ANALOG DEVICES INC ADI 100.00 100.64 1.75 98.89 1.12 %
BOSTON SCIENTIFIC CORP BSX 30.50 30.72 0.56 30.16 1.13 %
HARTFORD FINL SVCS GRP INC HIG 52.00 52.47 1.05 51.42 1.13 %
SPDR S&P Regional Banking ETF KRE 64.00 64.32 1.03 63.29 1.12 %
RENT A-CENTER INC RCII 10.00 10.34 0.45 9.89 1.11 %
UNITED TECHNOLOGIES CORP UTX 125.00 125.95 2.33 123.62 1.12 %
HOME DEPOT INC HD 190.00 191.94 4.00 187.94 1.10 %
GENERAL MOTORS COMPANY GM 43.00 43.41 0.87 42.54 1.08 %
INFINERA CORPORATION INFN 8.50 8.86 0.45 8.41 1.07 %
PROCTER & GAMBLE CO PG 73.50 73.97 1.25 72.72 1.07 %
ALERIAN MLP ETF AMLP 10.50 10.54 0.15 10.39 1.06 %
HONEYWELL INTERNATIONAL INC HON 149.00 149.87 2.41 147.46 1.04 %
INTL BUSINESS MACHINES IBM 143.00 143.70 2.17 141.53 1.04 %
SYSCO CORP SYY 65.50 65.83 1.00 64.83 1.03 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 21.50 21.83 0.55 21.28 1.03 %
VERIZON COMMUNICATIONS INC VZ 47.50 47.97 0.96 47.01 1.04 %
HSBC HOLDINGS P L C ADS HSBC 48.50 48.72 0.71 48.01 1.02 %
VF CORP VFC 83.00 83.26 1.10 82.16 1.02 %
BLACKSTONE GROUP (THE) L.P. BX 32.00 32.42 0.74 31.68 1.01 %
GLOBAL X MSCI GREECE ETF GREK 9.00 9.41 0.50 8.91 1.01 %
VANECK VECTORS RUSSIA ETF RSX 21.00 21.41 0.62 20.79 1.01 %
SIRIUS XM HOLDINGS INC SIRI 7.00 7.06 0.13 6.93 1.01 %
YUM BRANDS INC YUM 82.50 82.91 1.23 81.68 1.00 %
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.