In the Money Covered Calls for 06/29/2018 - 36 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
CHESAPEAKE ENERGY CORP CHK 4.50 4.54 0.46 4.08 10.29 %
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 11.00 11.37 1.38 9.99 10.11 %
SAREPTA THERAPEUTICS INC SRPT 89.00 89.22 7.80 81.42 9.31 %
NEKTAR THERAPEUTICS NKTR 81.50 81.95 7.20 74.75 9.03 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 87.50 87.61 7.20 80.41 8.82 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 34.50 34.64 2.79 31.85 8.32 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 28.50 28.61 2.25 26.36 8.12 %
TESARO INC TSRO 49.00 49.46 4.10 45.36 8.02 %
AMBARELLA INC AMBA 50.50 50.85 4.00 46.85 7.79 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 29.00 29.35 2.40 26.95 7.61 %
ABERCROMBIE & FITCH CO ANF 25.00 25.34 2.10 23.24 7.57 %
SIGNET JEWELERS LIMITED ADS SIG 39.50 39.84 3.00 36.84 7.22 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 50.50 50.71 3.50 47.21 6.97 %
DIREXION ENERGY BULL 3X ERX 41.00 41.36 2.95 38.41 6.74 %
GENWORTH FINANCIAL INC (HLDG CO) GNW 3.50 3.58 0.30 3.28 6.71 %
ROKU INC. (A) ROKU 34.00 34.04 2.15 31.89 6.62 %
FOSSILGROUP INC FOSL 19.50 19.51 1.20 18.31 6.50 %
RH RH 98.00 98.33 6.20 92.13 6.37 %
CANADA GOOSE HOLDINGS INC GOOS 39.50 39.90 2.75 37.15 6.33 %
YY INC YY 105.00 105.95 7.20 98.75 6.33 %
WHITING PETROLEUM CORP WLL 50.00 50.48 3.45 47.03 6.32 %
MOMO INC MOMO 39.50 39.61 2.45 37.16 6.30 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 13.50 13.98 1.27 12.71 6.22 %
OVERSTOCK.COM OSTK 36.00 36.25 2.35 33.90 6.19 %
EDITAS MEDICINE INC EDIT 34.00 34.16 2.10 32.06 6.05 %
PUMA BIOTECHNOLOGY INC PBYI 50.00 51.45 4.30 47.15 6.04 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 24.00 24.47 1.81 22.66 5.91 %
TESLA INC TSLA 275.00 275.01 15.30 259.71 5.89 %
INTERCEPT PHARMACEUTICALS INC ICPT 69.50 69.99 4.30 65.69 5.80 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 15.50 15.70 1.05 14.65 5.80 %
MICRON TECH INC MU 58.00 59.03 4.20 54.83 5.78 %
PROSHARES ULTRAPRO QQQ TQQQ 162.00 162.29 9.10 153.19 5.75 %
NABORS INDUSTRIES LIMITED NEW NBR 8.00 8.06 0.49 7.57 5.68 %
SAGE THERAPEUTICS, INC SAGE 162.50 164.38 10.60 153.78 5.67 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 33.50 33.87 2.17 31.70 5.68 %
SOUTHWESTERN ENERGY CO SWN 4.50 4.66 0.40 4.26 5.63 %
CLEVELAND-CLIFFS INC CLF 8.50 8.56 0.51 8.05 5.59 %
FINISAR CORPORATION FNSR 16.50 16.93 1.30 15.63 5.57 %
SQUARE INC SQ 54.50 54.63 2.98 51.65 5.52 %
SPLUNK INC SPLK 114.00 114.36 6.30 108.06 5.50 %
TRANSOCEAN LTD NEW RIG 13.50 13.55 0.75 12.80 5.47 %
BED BATH & BEYOND INC BBBY 17.50 17.71 1.11 16.60 5.42 %
URBAN OUTFITTERS INC URBN 41.00 41.21 2.30 38.91 5.37 %
MICHAEL KORS HOLDINGS LTD KORS 66.00 66.16 3.50 62.66 5.33 %
DROPBOX INC DBX 30.00 30.09 1.60 28.49 5.30 %
WEIBO CORPORATION WB 102.00 102.66 5.80 96.86 5.31 %
DISH NETWORK CORPORATION DISH 31.50 31.97 2.05 29.92 5.28 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 24.50 24.92 1.65 23.27 5.29 %
LUMENTUM HOLDINGS INC. LITE 63.00 63.25 3.40 59.85 5.26 %
UNIVERSAL DISPLAY CORP OLED 97.00 97.15 5.00 92.15 5.26 %
PALO ALTO NETWORKS INC PANW 202.50 204.33 11.95 192.38 5.26 %
DILLARDS INC DDS 74.50 74.80 4.00 70.80 5.23 %
TENET HEALTHCARE CORP THC 33.00 33.08 1.70 31.38 5.16 %
UNITED STATES STEEL CORP X 35.50 35.81 2.05 33.76 5.15 %
AK STEEL HOLDING CORP AKS 4.50 4.56 0.28 4.28 5.14 %
CIENA CORPORATION CIEN 24.50 24.62 1.31 23.31 5.11 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 15.50 15.70 0.95 14.75 5.08 %
SHOPIFY INC SHOP 138.00 138.75 7.40 131.35 5.06 %
SUNPOWER CORPORATION SPWR 9.00 9.20 0.63 8.57 5.02 %
EMERGE ENERGY SERVICES LP EMES 8.00 8.32 0.70 7.62 4.99 %
AMERICAN EAGLE OUTFITTERS NEW AEO 22.00 22.16 1.20 20.96 4.96 %
NAVISTAR INTL CORP NAV 39.00 39.32 2.15 37.17 4.92 %
AUTODESK INC ADSK 136.00 136.71 7.05 129.66 4.89 %
RIOT BLOCKCHAIN INC RIOT 7.50 7.85 0.70 7.15 4.90 %
RANGE RESOURCES CORP RRC 15.00 15.45 1.15 14.30 4.90 %
NETAPP INC NTAP 67.00 67.02 3.10 63.92 4.82 %
BEST BUY CO INC BBY 75.00 75.47 3.90 71.57 4.79 %
NOBLE CORPORATION (NEW) UK NE 5.50 5.86 0.61 5.25 4.76 %
DIREX DLY SMALL CAP BULL 3X TNA 80.00 80.08 3.70 76.38 4.74 %
MARATHON OIL CORP MRO 21.50 21.54 1.01 20.53 4.72 %
SPOTIFY TECHNOLOGY S A SPOT 150.00 150.43 7.10 143.33 4.65 %
BLACKBERRY LIMITED BB 11.50 11.59 0.60 10.99 4.64 %
VIPSHOP HOLDINGS LTD ADS VIPS 12.00 12.12 0.65 11.47 4.62 %
WORKDAY INC WDAY 130.00 130.35 6.10 124.25 4.63 %
21VIANET GROUP INC VNET 7.50 7.72 0.55 7.17 4.60 %
VALEANT PHARMACEUTICALS INTL INC CDA VRX 22.00 22.03 1.00 21.03 4.61 %
ALCOA CORPORATION AA 49.50 49.69 2.35 47.34 4.56 %
IONIS PHARMACEUTICAL INC IONS 43.50 43.80 2.20 41.60 4.57 %
YANDEX N.V. (A) YNDX 34.00 34.22 1.70 32.52 4.55 %
OPKO HEALTH INC OPK 3.50 3.75 0.40 3.35 4.48 %
LULULEMON ATHLETICA INC LULU 102.00 102.88 5.20 97.68 4.42 %
MATTEL INC MAT 15.00 15.02 0.65 14.37 4.38 %
WAYFAIR INC W 84.50 84.66 3.70 80.96 4.37 %
EASTMAN KODAK COMPANY NEW KODK 6.00 6.05 0.30 5.75 4.35 %
KROGER CO KR 24.50 24.70 1.22 23.48 4.34 %
BURLINGTON STORES INC BURL 136.00 136.38 6.00 130.38 4.31 %
FIRST SOLAR INC FSLR 69.50 69.99 3.35 66.64 4.29 %
Ulta Beauty, Inc. ULTA 252.50 252.69 10.60 242.09 4.30 %
VMWARE INC VMW 136.00 136.80 6.40 130.40 4.29 %
NVIDIA CORP NVDA 242.50 242.70 10.05 232.65 4.23 %
DIREX DLY FINAN BULL 3X FAS 68.50 68.98 3.25 65.73 4.21 %
LUMBER LIQUIDATORS HOLDINGS INC LL 20.00 20.14 0.95 19.19 4.22 %
SYNAPTICS INC SYNA 41.50 41.77 1.95 39.82 4.22 %
DEVON ENERGY CORP DVN 41.50 41.80 1.97 39.83 4.19 %
SNAP INC SNAP 10.50 10.74 0.66 10.08 4.17 %
STRATASYS LTD SSYS 19.50 19.87 1.15 18.72 4.17 %
BAIDU INC BIDU 237.50 239.97 11.90 228.07 4.13 %
Mylan N.V MYL 39.00 39.21 1.76 37.45 4.14 %
APACHE CORP APA 43.00 43.13 1.83 41.30 4.12 %
YELP INCORPORATED YELP 44.00 44.16 1.88 42.28 4.07 %
CONTINENTAL RESOURCES INC CLR 67.00 67.39 3.00 64.39 4.05 %
GRUBHUB INC GRUB 102.00 102.65 4.60 98.05 4.03 %
ALEXION PHARMACEUTICALS ALXN 119.00 119.01 4.60 114.41 4.01 %
PANDORA MEDIA INC P 7.00 7.27 0.54 6.73 4.01 %
TRADE DESK, INC. (THE) TTD 80.00 82.23 5.30 76.93 3.99 %
ALIGN TECHNOLGY INC ALGN 297.50 297.86 11.70 286.16 3.96 %
MACY'S INC. M 33.00 33.12 1.38 31.74 3.97 %
RED HAT INC RHT 160.00 161.41 7.50 153.91 3.96 %
CIRRUS LOGIC INC CRUS 38.50 38.74 1.70 37.04 3.94 %
DICKS SPORTING GOODS INC DKS 29.00 30.00 2.10 27.90 3.94 %
CELGENE CORP CELG 76.50 76.61 3.00 73.61 3.93 %
KOHLS CORP KSS 60.50 60.61 2.40 58.21 3.93 %
RALPH LAUREN CORP RL 116.00 116.61 5.00 111.61 3.93 %
DOLLAR TREE INC DLTR 93.50 93.59 3.60 89.99 3.90 %
CARMAX INC KMX 65.00 65.16 2.60 62.56 3.90 %
TECK RESOURCES LIMITED TECK 28.50 28.55 1.12 27.43 3.90 %
PROSHARES ULTRAPRO S&P 500 UPRO 142.00 142.26 5.60 136.66 3.91 %
AMERICAN AIRLINES GROUP INC AAL 42.50 42.88 1.97 40.91 3.89 %
CREE INC CREE 45.00 45.32 2.00 43.32 3.88 %
ARISTA NETWORKS INC ANET 247.50 249.62 11.30 238.32 3.85 %
HESS CORPORATION HES 63.50 63.82 2.68 61.14 3.86 %
IROBOT CORPORATION IRBT 63.00 63.16 2.50 60.66 3.86 %
GAMESTOP CORP GME 12.50 12.67 0.63 12.04 3.82 %
3-D SYSTEMS CORP DDD 12.00 12.33 0.77 11.56 3.81 %
HOLLYFRONTIER CORP HFC 72.50 72.94 3.10 69.84 3.81 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 43.00 43.08 1.66 41.42 3.81 %
UNDER ARMOUR INC CLASS C UA 17.50 17.81 0.95 16.86 3.80 %
FIREEYE INC FEYE 16.50 16.75 0.85 15.90 3.77 %
UNDER ARMOUR INC CL A UAA 19.50 19.84 1.05 18.79 3.78 %
CAMECO CORPORATION CCJ 10.50 10.62 0.50 10.12 3.75 %
STAMPS.COM INC STMP 245.00 246.15 10.00 236.15 3.75 %
HIMAX TECHNOLOGIES INC HIMX 7.50 7.73 0.50 7.23 3.73 %
CF INDUSTRIES HOLDINGS CF 41.50 41.86 1.85 40.01 3.72 %
NETEASE INC NTES 235.00 235.38 8.80 226.58 3.72 %
GOGO INC. GOGO 4.50 4.89 0.55 4.34 3.69 %
APPLIED MATERIALS INC AMAT 50.00 50.25 2.02 48.23 3.67 %
AMC ENTERTAINMENT HOLDINGS INC AMC 15.50 15.60 0.65 14.95 3.68 %
PAPA JOHN'S INTL INC PZZA 51.00 51.20 2.00 49.20 3.66 %
ABBVIE INC ABBV 106.00 106.23 3.95 102.28 3.64 %
PIONEER NATURAL RESOURCES PXD 202.50 202.68 7.30 195.38 3.64 %
CHIPOTLE MEXICAN GRILL INC CMG 432.50 433.44 16.10 417.34 3.63 %
CHARTER COMMUNICATIONS INC CL A CHTR 267.50 267.66 9.50 258.16 3.62 %
INFINERA CORPORATION INFN 10.00 10.10 0.45 9.65 3.63 %
LAM RESEARCH CORP LRCX 202.50 202.98 7.50 195.48 3.59 %
SKECHERS U S A INC SKX 30.00 30.16 1.20 28.96 3.59 %
ZILLOW GROUP INC. (C) Z 51.50 51.86 2.15 49.71 3.60 %
TARGET CORPORATION TGT 75.00 75.47 3.05 72.42 3.56 %
TRINITY INDUSTRIES INC TRN 34.00 34.98 2.15 32.83 3.56 %
SALESFORCE.COM INC CRM 125.00 125.44 4.70 120.74 3.53 %
ADOBE SYSTEMS INC ADBE 237.50 238.79 9.35 229.44 3.51 %
GAP INC GPS 31.50 31.75 1.32 30.43 3.52 %
JABIL INC JBL 28.00 28.25 1.20 27.05 3.51 %
MARVELL TECHNOLOGY GRP LTD MRVL 21.50 21.92 1.15 20.77 3.51 %
RENT A-CENTER INC RCII 10.00 10.16 0.50 9.66 3.52 %
ANADARKO PETROLEUM CORP APC 70.50 70.52 2.40 68.12 3.49 %
NETFLIX INC NFLX 330.00 331.62 12.75 318.87 3.49 %
SERVICENOW INC NOW 170.00 170.26 6.00 164.26 3.49 %
YPF SOCIODAD ANONIMA ADR YPF 19.50 19.79 0.95 18.84 3.50 %
ALIBABA GROUP HOLDING LTD ADS BABA 195.00 195.87 7.40 188.47 3.46 %
PTC THERAPEUTICS INC. PTCT 29.50 29.96 1.45 28.51 3.47 %
PAYPAL HOLDINGS INC PYPL 80.50 80.62 2.82 77.80 3.47 %
REGENERON PHARMACEUTICALS INC REGN 292.50 294.68 12.00 282.68 3.47 %
UNITED RENTALS INC URI 165.00 166.78 7.30 159.48 3.46 %
GROUPON INC GRPN 4.50 4.62 0.27 4.35 3.45 %
DOLLAR GENERAL CORP NEW DG 96.00 96.41 3.60 92.81 3.44 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 113.00 113.24 4.00 109.24 3.44 %
AMERISOURCEBERGEN CORP ABC 84.50 84.51 2.80 81.71 3.41 %
CHENIERE ENERGY INC LNG 62.00 62.30 2.35 59.95 3.42 %
NATIONAL OILWELL VARCO INC NOV 43.50 43.69 1.62 42.07 3.40 %
ISHARES MSCI BRAZIL ETF EWZ 39.00 39.37 1.64 37.73 3.37 %
DIREXION DLY SMALL CAP BEAR 3X TZA 9.50 9.73 0.54 9.19 3.37 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 20.50 21.00 1.16 19.84 3.33 %
VALE S.A. ADS VALE 14.00 14.39 0.84 13.55 3.32 %
ADVANCED MICRO DEVICES INC AMD 12.50 12.98 0.88 12.10 3.31 %
COMCAST CORP NEW CL A CMCSA 32.50 32.51 1.05 31.46 3.31 %
CAESARS ENTERTAINMENT CORPORATION CZR 12.50 12.70 0.60 12.10 3.31 %
SHAKE SHACK INC SHAK 57.50 57.96 2.30 55.66 3.31 %
VIACOM INC VIAB 27.50 27.57 0.95 26.62 3.31 %
DR HORTON INC DHI 40.50 40.87 1.66 39.21 3.29 %
L BRANDS INC LB 33.50 33.99 1.55 32.44 3.27 %
SEAGATE TECHNOLOGY STX 58.00 58.01 1.84 56.17 3.26 %
SKYWORKS SOLUTIONS INC SWKS 100.00 100.04 3.20 96.84 3.26 %
HP INC HPQ 22.00 22.07 0.76 21.31 3.24 %
LOWES COMPANIES INC LOW 85.50 85.75 2.92 82.83 3.22 %
ARCELORMITTAL ADR MT 34.50 34.90 1.48 33.42 3.23 %
ACTIVISION BLIZZARD INC ATVI 71.00 71.35 2.54 68.81 3.18 %
NUCOR CORP NUE 65.00 65.05 2.06 62.99 3.19 %
WEIGHT WATCHERS INTL INC NEW WTW 76.00 79.65 6.00 73.65 3.19 %
MARATHON PETROLEUM CORP MPC 78.00 78.49 2.89 75.60 3.17 %
CANADIAN SOLAR INC CSIQ 17.00 17.18 0.70 16.48 3.16 %
MALLINCKRODT PUBLIC LIMITED CO MNK 16.00 16.11 0.60 15.51 3.16 %
TATA MOTORS LTD ADS TTM 22.50 22.91 1.10 21.81 3.16 %
JD.COM INC JD 36.00 36.36 1.46 34.90 3.15 %
MGM RESORTS INTERNATIONAL MGM 31.50 31.58 1.04 30.54 3.14 %
XILINX INC XLNX 71.00 71.67 2.84 68.83 3.15 %
American Outdoor Brands Corporation AOBC 11.50 11.75 0.60 11.15 3.14 %
CTRIP.COM INTERNATIONAL LTD CTRP 43.00 43.44 1.75 41.69 3.14 %
BROADCOM INC AVGO 237.50 238.49 8.20 230.29 3.13 %
VALERO ENERGY CORP VLO 120.00 120.15 3.80 116.35 3.14 %
CBS CORPORATION CBS 51.50 51.52 1.57 49.95 3.10 %
BOEING COMPANY BA 355.00 355.02 10.65 344.37 3.09 %
CONOCOPHILLIPS COP 70.00 70.13 2.23 67.90 3.09 %
CVS HEALTH CORP CVS 65.50 65.62 2.08 63.54 3.08 %
FITBIT INC (A) FIT 5.00 5.23 0.38 4.85 3.09 %
PLUG POWER INC PLUG 2.00 2.14 0.20 1.94 3.09 %
E*TRADE FINANCIAL CORP ETFC 65.50 65.71 2.16 63.55 3.07 %
MCKESSON CORP MCK 146.00 146.44 4.80 141.64 3.08 %
GRAINGER W W INC GWW 305.00 305.89 9.90 295.99 3.04 %
TIME WARNER INC NEW TWX 94.00 94.43 3.20 91.23 3.04 %
AMAZON.COM INC AMZN 1,580.00 1,581.40 47.50 1,533.90 3.01 %
AUTOZONE INC (NEV) AZO 600.00 602.00 19.50 582.50 3.00 %
DEERE & CO DE 155.00 155.09 4.60 150.49 3.00 %
EOG RESOURCES INC EOG 123.00 123.76 4.35 119.41 3.01 %
TOLL BROS INC TOL 39.00 39.46 1.60 37.86 3.01 %
VANECK VECTORS OIL SERVICES ETF OIH 28.50 28.97 1.30 27.67 3.00 %
UNITED CONTINENTAL HOLDINGS INC UAL 69.00 69.99 3.00 66.99 3.00 %
CARDINAL HEALTH INC CAH 52.50 52.83 1.85 50.98 2.98 %
FEDEX CORP FDX 252.50 252.59 7.40 245.19 2.98 %
TIFFANY & CO NEW TIF 102.00 102.24 3.20 99.04 2.99 %
UNITED STATES OIL FUND USO 14.50 14.56 0.48 14.08 2.98 %
XUNLEI LIMITED ADS XNET 11.50 11.92 0.75 11.17 2.95 %
TABLEAU SOFTWARE INC DATA 94.00 94.27 2.95 91.32 2.93 %
ELECTRONIC ARTS INC EA 132.00 132.18 3.95 128.23 2.94 %
KINROSS GOLD CORP KGC 3.50 3.59 0.19 3.40 2.94 %
CATERPILLAR INC CAT 155.00 156.20 5.60 150.60 2.92 %
CUMMINS INC CMI 149.00 149.06 4.30 144.76 2.93 %
GLOBAL X MSCI GREECE ETF GREK 9.50 9.68 0.45 9.23 2.93 %
ORACLE CORPORATION ORCL 46.00 46.37 1.68 44.69 2.93 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 27.50 27.95 1.23 26.72 2.92 %
WYNN RESORTS LTD WYNN 192.50 193.88 6.85 187.03 2.92 %
INTUITIVE SURGICAL INC ISRG 452.50 454.61 14.90 439.71 2.91 %
ALLERGAN PLC AGN 152.50 154.98 6.75 148.23 2.88 %
KKR & COMPANY L P DEL KKR 22.50 22.57 0.70 21.87 2.88 %
PG & E CORP PCG 43.50 43.63 1.35 42.28 2.89 %
TRACTOR SUPPLY CO TSCO 73.50 73.69 2.25 71.44 2.88 %
APOLLO GLOBAL MANAGEMENT LLC APO 30.50 30.65 1.00 29.65 2.87 %
CHARLES SCHWAB CORP SCHW 59.50 59.59 1.75 57.84 2.87 %
BIOGEN INC BIIB 277.50 279.69 9.90 269.79 2.86 %
VERTEX PHARMACEUTICALS VRTX 155.00 156.28 5.60 150.68 2.87 %
PLAINS ALL AMERN PIPELINE LP PAA 24.50 24.67 0.85 23.82 2.85 %
WALGREEN BOOTS ALLIANCE INC WBA 64.00 64.23 2.01 62.22 2.86 %
CAL MAINE FOODS INC CALM 47.00 47.25 1.55 45.70 2.84 %
FREEPORT-MCMORAN INC FCX 17.00 17.17 0.64 16.53 2.84 %
HEWLETT PACKARD ENTERPRISE CO HPE 17.00 17.41 0.88 16.53 2.84 %
COMMUNITY HEALTH SYS INC NEW CYH 4.00 4.44 0.55 3.89 2.83 %
DELTA AIR LINES INC. (NEW) DAL 53.00 53.52 1.98 51.54 2.83 %
INTEL CORP INTC 54.00 54.45 1.94 52.51 2.84 %
FLUOR CORP NEW FLR 50.00 50.13 1.50 48.63 2.82 %
GOLDCORP INC GG 13.50 13.56 0.43 13.13 2.82 %
SYNCHRONY FINANCIAL SYF 36.00 36.11 1.10 35.01 2.83 %
ZYNGA INC ZNGA 4.00 4.08 0.19 3.89 2.83 %
SPDR SER TR S&P BIOTECH XBI 92.00 92.21 2.73 89.48 2.82 %
ENDO INTERNATIONAL PLC ENDP 5.50 5.95 0.60 5.35 2.80 %
NRG ENERGY INC NRG 33.00 33.45 1.35 32.10 2.80 %
FIRST MAJESTIC SILVER CORP AG 7.00 7.31 0.50 6.81 2.79 %
OLIN CORP OLN 33.50 33.79 1.20 32.59 2.79 %
CYBERARK SOFTWARE LTD CYBR 59.50 59.74 1.85 57.89 2.78 %
ENERGY TRANS EQTY LP ETE 17.00 17.18 0.64 16.54 2.78 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.00 10.30 0.57 9.73 2.77 %
KANSAS CITY SOUTHERN KSU 108.00 108.10 3.00 105.10 2.76 %
FERRARI N.V. RACE 132.00 132.46 4.00 128.46 2.76 %
CONSTELLATION BRANDS INC STZ 215.00 215.92 6.70 209.22 2.76 %
ISHARES MSCI MEXICO ETF EWW 46.00 46.02 1.25 44.77 2.75 %
ANALOG DEVICES INC ADI 95.50 95.71 2.75 92.96 2.73 %
MONSTER BEVERAGE CORPORATION MNST 49.50 49.68 1.50 48.18 2.74 %
TD AMERITRADE HLDG CORP AMTD 61.00 61.33 1.95 59.38 2.73 %
SODASTREAM INTERNATIONAL LTD SODA 89.00 89.09 2.45 86.64 2.72 %
HALLIBURTON CO HLDG CO HAL 53.00 53.24 1.64 51.60 2.71 %
SONY CORP ADR SNE 47.00 47.06 1.30 45.76 2.71 %
PERRIGO CO PRGO 75.50 75.97 2.45 73.52 2.69 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 106.50 106.81 3.10 103.71 2.69 %
EXPEDIA GROUP INC EXPE 116.00 116.29 3.30 112.99 2.66 %
JUNIPER NETWORKS JNPR 27.00 27.20 0.90 26.30 2.66 %
MBIA INCORPORATED MBI 8.50 8.74 0.46 8.28 2.66 %
NIKE INC NKE 71.00 71.31 2.15 69.16 2.66 %
BRISTOL-MYERS SQUIBB CO BMY 52.00 52.34 1.68 50.66 2.65 %
CHEMOURS COMPANY CC 51.00 51.79 2.10 49.69 2.64 %
HORMEL FOODS CORP HRL 35.50 35.84 1.25 34.59 2.63 %
SYMANTEC CORP SYMC 21.00 21.37 0.91 20.46 2.64 %
PROSHARES TRUST ULTRA S&P 500 SSO 112.00 112.02 2.88 109.14 2.62 %
WESTERN DIGITAL CORP WDC 85.50 87.87 4.55 83.32 2.62 %
BARRICK GOLD CORP ABX 13.00 13.12 0.45 12.67 2.60 %
ACCENTURE PLC (IRELAND) ACN 155.00 155.33 4.20 151.13 2.56 %
HASBRO INC HAS 87.50 87.56 2.25 85.31 2.57 %
FACEBOOK INC (A) FB 182.50 183.80 5.85 177.95 2.56 %
MEDTRONIC PLC MDT 84.50 84.97 2.58 82.39 2.56 %
RAYTHEON COMPANY NEW RTN 207.50 207.73 5.40 202.33 2.56 %
ALTABA INC AABA 76.50 76.51 1.90 74.61 2.53 %
ALPHABET INC (A) GOOGL 1,075.00 1,075.31 26.80 1,048.51 2.53 %
GOODYEAR TIRE & RUBBER CO GT 25.50 25.72 0.85 24.87 2.53 %
CAPITAL ONE FINL CORP COF 96.50 96.74 2.59 94.15 2.50 %
SHERWIN WILLIAMS CO SHW 375.00 375.97 10.10 365.87 2.50 %
VANECK VECTORS RUSSIA ETF RSX 21.50 21.56 0.58 20.98 2.48 %
SUNCOR ENERGY INC NEW SU 41.00 41.05 1.04 40.01 2.47 %
BP PLC ADS BP 47.00 47.09 1.22 45.87 2.46 %
TEXAS INSTRUMENTS INC TXN 110.00 110.86 3.50 107.36 2.46 %
AMGEN INC AMGN 177.50 178.36 5.05 173.31 2.42 %
COSTCO WHOLESALE CORP COST 197.50 198.97 6.15 192.82 2.43 %
SOUTHWEST AIRLINES CO LUV 50.50 50.85 1.55 49.30 2.43 %
CISCO SYSTEMS INC CSCO 43.50 43.65 1.17 42.48 2.40 %
FORD MOTOR COMPANY F 11.50 11.52 0.29 11.23 2.40 %
NEWMONT MINING CORP HLDG CO NEM 38.50 38.79 1.19 37.60 2.39 %
PULTEGROUP INC PHM 29.00 29.48 1.16 28.32 2.40 %
SCHLUMBERGER LTD SLB 73.50 73.73 1.96 71.77 2.41 %
CITIGROUP INC C 71.00 71.08 1.73 69.35 2.38 %
EDWARDS LIFESCIENCES CORP EW 136.00 136.63 3.80 132.83 2.39 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 32.50 32.76 1.02 31.74 2.39 %
ILLINOIS TOOL WKS INC ITW 147.00 147.26 3.70 143.56 2.40 %
ALPHABET INC. (C) GOOG 1,067.50 1,069.73 27.10 1,042.63 2.39 %
NORFOLK SOUTHERN CORP NSC 150.00 151.80 5.30 146.50 2.39 %
ONEOK INC NEW OKE 66.00 66.06 1.60 64.46 2.39 %
CABOT OIL & GAS CORP COG 22.00 22.79 1.30 21.49 2.37 %
ROYAL CARIBBEAN CRUISES LTD RCL 107.00 107.51 3.00 104.51 2.38 %
ISHARES MSCI SOUTH KOREA ETF EWY 73.50 73.71 1.91 71.80 2.37 %
F5 NETWORKS INC FFIV 172.50 173.96 5.45 168.51 2.37 %
T-MOBILE US INC TMUS 57.00 57.18 1.50 55.68 2.37 %
WALMART INC WMT 83.00 83.37 2.29 81.08 2.37 %
ASTRAZENECA P L C ADS AZN 37.00 37.05 0.90 36.15 2.35 %
AKAMAI TECHNOLOGIES INC AKAM 76.00 76.39 2.12 74.27 2.33 %
CSX CORP CSX 63.00 63.47 1.91 61.56 2.34 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 106.50 106.72 2.65 104.07 2.33 %
DOVER CORP DOV 79.00 79.11 1.90 77.21 2.32 %
GENERAL ELECTRIC CO GE 15.00 15.29 0.63 14.66 2.32 %
PROSH ULT SH LEH 20 PLUS TYS TBT 39.00 39.06 0.94 38.12 2.31 %
CHEVRON CORP CVX 128.00 128.23 3.10 125.13 2.29 %
EMERSON ELECTRIC CO EMR 73.00 73.26 1.90 71.36 2.30 %
KEYCORP KEY 20.50 20.61 0.57 20.04 2.30 %
PHILLIPS 66 PSX 118.00 118.75 3.40 115.35 2.30 %
MOLSON COORS BREWING CO TAP 61.00 61.03 1.40 59.63 2.30 %
CARNIVAL CORP NEW CCL 65.00 65.05 1.50 63.55 2.28 %
Cboe Global Markets, Inc. CBOE 104.00 104.44 2.75 101.69 2.27 %
METLIFE INC MET 48.00 48.46 1.53 46.93 2.28 %
CIGNA CORP CI 175.00 177.24 6.10 171.14 2.26 %
GOLDMAN SACHS GROUP INC GS 237.50 238.00 5.75 232.25 2.26 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 37.50 37.72 1.05 36.67 2.26 %
MICROSOFT CORP MSFT 97.00 97.50 2.64 94.86 2.26 %
PROSHARES ULTRASHORT S&P 500 SDS 38.00 38.21 1.05 37.16 2.26 %
GOPRO INC. GPRO 5.00 5.35 0.46 4.89 2.25 %
BOOKING HOLDINGS INC BKNG 2,075.00 2,077.19 47.60 2,029.59 2.24 %
WALT DISNEY CO (THE) DIS 104.00 104.07 2.35 101.72 2.24 %
VANECK VECTORS GOLD MINERS ETF GDX 22.00 22.13 0.61 21.52 2.23 %
ILLUMINA INC ILMN 270.00 270.80 6.70 264.10 2.23 %
JPMORGAN CHASE & CO JPM 113.00 113.01 2.49 110.52 2.24 %
BANK OF NEW YORK MELLON CORP BK 57.50 57.59 1.33 56.26 2.20 %
GILEAD SCIENCE INC GILD 67.50 67.83 1.79 66.04 2.21 %
HARLEY - DAVIDSON INC HOG 42.50 42.63 1.05 41.58 2.21 %
NORTHROP GRUMMAN CORP NOC 322.50 324.50 9.00 315.50 2.22 %
DOWDUPONT INC DWDP 67.00 67.47 1.91 65.56 2.20 %
AT&T INC T 32.00 32.43 1.12 31.31 2.20 %
CLOROX COMPANY CLX 119.00 119.56 3.10 116.46 2.18 %
EATON CORP PLC (IRELAND) ETN 79.00 79.16 1.85 77.31 2.19 %
iShares China Large-Cap ETF FXI 48.00 48.03 1.06 46.97 2.19 %
EXXON MOBIL CORP XOM 81.50 81.64 1.89 79.75 2.19 %
MARRIOTT INTERNATIONAL INC MAR 137.00 137.78 3.70 134.08 2.18 %
WELLS FARGO & CO NEW WFC 55.00 55.26 1.43 53.83 2.17 %
ANHEUSER-BUSCH INBEV SA ADS BUD 94.50 94.93 2.43 92.50 2.16 %
BOSTON SCIENTIFIC CORP BSX 30.00 30.27 0.90 29.37 2.15 %
SPDR S&P Regional Banking ETF KRE 65.00 65.03 1.40 63.63 2.15 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 116.00 116.17 2.60 113.57 2.14 %
3M COMPANY MMM 197.50 198.97 5.60 193.37 2.14 %
UNION PACIFIC CORP UNP 142.00 142.92 3.90 139.02 2.14 %
COTY INC COTY 13.50 13.85 0.63 13.22 2.12 %
COGNIZANT TECHNOLOGY SOLUTIONS CORP CTSH 75.00 75.24 1.80 73.44 2.12 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 13.00 13.46 0.73 12.73 2.12 %
T ROWE PRICE GROUP INC TROW 122.00 122.66 3.20 119.46 2.13 %
PPG INDS INC PPG 102.00 102.84 2.95 99.89 2.11 %
INTERNATIONAL PAPER CO IP 55.50 55.69 1.33 54.36 2.10 %
ANDEAVOR ANDV 143.00 143.70 3.60 140.10 2.07 %
BLACKROCK INC BLK 545.00 546.88 12.90 533.98 2.06 %
CME GROUP INC CME 160.00 160.86 4.10 156.76 2.07 %
HCA HEALTHCARE INC HCA 103.00 103.41 2.50 100.91 2.07 %
ELI LILLY & CO LLY 82.00 82.22 1.89 80.33 2.08 %
AUTOMATIC DATA PROCESSING ADP 128.00 128.38 2.95 125.43 2.05 %
MASTERCARD INCORPORATED MA 190.00 191.62 5.45 186.17 2.06 %
BLUE APRON HOLDINGS INC APRN 3.00 3.19 0.25 2.94 2.04 %
OCLARO INC OCLR 9.00 9.17 0.35 8.82 2.04 %
UNITEDHEALTH GROUP INC (DEL) UNH 245.00 245.18 5.05 240.13 2.03 %
UNITED PARCEL SERVICE INC UPS 115.00 115.36 2.65 112.71 2.03 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 22.00 22.46 0.90 21.56 2.04 %
ANTHEM INC ANTM 232.50 233.93 6.05 227.88 2.03 %
CONSOLIDATED EDISON INC ED 74.00 74.14 1.60 72.54 2.01 %
iShares MSCI Emerging Markets ETF EEM 46.50 46.51 0.93 45.58 2.02 %
MORGAN STANLEY MS 54.00 54.88 1.95 52.93 2.02 %
ZOETIS INC ZTS 84.00 84.38 2.05 82.33 2.03 %
DISCOVER FINANCIAL SERVICES DFS 78.00 78.22 1.75 76.47 2.00 %
HERBALIFE NUTRITION LTD HLF 53.50 54.00 1.55 52.45 2.00 %
NASDAQ 100 INDEX NEW CALC NDX 6,875.00 6,893.62 153.70 6,739.92 2.00 %
MERCK & CO INC MRK 58.00 58.45 1.58 56.87 1.99 %
VISA INC. V 130.00 130.71 3.25 127.46 1.99 %
GENERAL DYNAMICS CORP GD 202.50 204.37 5.80 198.57 1.98 %
FLEX LTD FLEX 14.00 14.29 0.56 13.73 1.97 %
HUMANA INC HUM 290.00 292.39 8.00 284.39 1.97 %
LAS VEGAS SANDS CORP LVS 78.00 79.00 2.51 76.49 1.97 %
ABBOTT LABS ABT 61.00 61.39 1.56 59.83 1.96 %
GENERAL MOTORS COMPANY GM 38.00 38.28 1.01 37.27 1.96 %
SPDR SER TR S&P HOMEBUILDERS XHB 39.00 39.04 0.79 38.25 1.96 %
AMERICAN EXPRESS CO AXP 102.00 102.70 2.64 100.06 1.94 %
COLGATE PALMOLIVE CO CL 62.00 62.41 1.59 60.82 1.94 %
WHEATON PRECIOUS METALS CORP WPM 21.50 21.75 0.66 21.09 1.94 %
BECTON DICKINSON & CO BDX 225.00 225.54 4.80 220.74 1.93 %
INTL BUSINESS MACHINES IBM 145.00 145.09 2.84 142.25 1.93 %
ALTRIA GROUP INC MO 55.00 55.21 1.25 53.96 1.93 %
OCCIDENTAL PETE CORP OXY 84.50 84.95 2.04 82.91 1.92 %
POWERSHARES QQQ TRUST SR1 QQQ 168.00 168.18 3.35 164.83 1.92 %
SPDR SER TR S&P METALS & MINING XME 37.00 37.42 1.12 36.30 1.93 %
STANLEY BLACK & DECKER INC SWK 147.00 147.54 3.30 144.24 1.91 %
UNITED TECHNOLOGIES CORP UTX 127.00 127.87 3.25 124.62 1.91 %
WHIRLPOOL CORP WHR 162.50 164.30 4.85 159.45 1.91 %
APPLE INC AAPL 185.00 187.16 5.60 181.56 1.89 %
EBAY INC EBAY 37.00 37.77 1.46 36.31 1.90 %
PROCTER & GAMBLE CO PG 74.00 74.03 1.41 72.62 1.90 %
S&P GLOBAL INC SPGI 200.00 200.03 3.70 196.33 1.87 %
UNITED STATES NAT GAS FUND UNG 23.50 23.72 0.65 23.07 1.86 %
HONEYWELL INTERNATIONAL INC HON 150.00 150.87 3.60 147.27 1.85 %
HERSHEY COMPANY (THE) HSY 91.50 91.65 1.80 89.85 1.84 %
AMERICAN TOWER REIT AMT 137.00 137.15 2.60 134.55 1.82 %
EQUIFAX INC EFX 115.00 115.64 2.70 112.94 1.82 %
QUALCOMM INC QCOM 57.00 57.39 1.41 55.98 1.82 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 39.00 39.43 1.12 38.31 1.80 %
TAPESTRY INC TPR 43.50 43.93 1.20 42.73 1.80 %
SPDR S&P RETAIL XRT 45.50 45.95 1.25 44.70 1.79 %
CORNING INC GLW 27.50 27.64 0.62 27.02 1.78 %
BAXTER INTL INC BAX 71.50 71.72 1.46 70.26 1.76 %
HARTFORD FINL SVCS GRP INC HIG 53.50 53.75 1.18 52.57 1.77 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 30.50 30.72 0.74 29.98 1.73 %
BANK OF AMERICA CORP NEW BAC 30.50 30.89 0.91 29.98 1.73 %
HSBC HOLDINGS P L C ADS HSBC 50.50 50.51 0.87 49.64 1.73 %
VF CORP VFC 80.00 80.43 1.80 78.63 1.74 %
WILLIAMS COS INC WMB 27.50 27.73 0.70 27.03 1.74 %
YUM BRANDS INC YUM 82.00 82.38 1.78 80.60 1.74 %
AMERICAN INTL GROUP NEW AIG 55.00 55.12 1.05 54.07 1.72 %
INDUSTRIAL SELECT SECTOR SPDR XLI 75.50 75.53 1.31 74.22 1.72 %
ENTERPRISE PDCTS PARTNRS L P EPD 28.00 28.33 0.80 27.53 1.71 %
LOCKHEED MARTIN CORP LMT 315.00 317.13 7.40 309.73 1.70 %
PFIZER INC PFE 35.50 35.72 0.81 34.91 1.69 %
PHILIP MORRIS INTL INC PM 79.50 79.87 1.69 78.18 1.69 %
AFLAC INCORPORATED AFL 45.50 45.58 0.83 44.75 1.68 %
Russell 2000 Index RUT 1,625.00 1,625.24 27.00 1,598.24 1.67 %
SPDR FD ENERGY XLE 77.00 77.86 2.13 75.73 1.68 %
ISHARES MSCI ITALY ETF EWI 32.00 32.13 0.65 31.48 1.65 %
SOUTHERN COMPANY SO 43.00 43.55 1.25 42.30 1.65 %
GENUINE PARTS CO GPC 91.50 91.78 1.75 90.03 1.63 %
SYSCO CORP SYY 63.50 63.69 1.20 62.49 1.62 %
SPDR FD TECHNOLOGY XLK 69.00 69.37 1.46 67.91 1.61 %
VERIZON COMMUNICATIONS INC VZ 48.00 48.81 1.56 47.25 1.59 %
ECOLAB INC ECL 146.00 146.51 2.75 143.76 1.56 %
HOME DEPOT INC HD 185.00 186.87 4.70 182.17 1.55 %
iShares Russell 2000 ETF IWM 161.00 161.76 3.23 158.53 1.56 %
SPDR DJIA ETF TRUST DIA 248.00 248.18 3.90 244.28 1.52 %
KINDER MORGAN INC (DELAWARE) KMI 15.50 15.94 0.67 15.27 1.51 %
ARCHER DANIELS MIDLAND CO ADM 44.00 44.91 1.55 43.36 1.48 %
KIMBERLY CLARK CORP KMB 104.00 104.78 2.30 102.48 1.48 %
SPDR FD MATERIALS SELECT SECT XLB 59.50 59.68 1.04 58.64 1.47 %
GLAXO SMITH KLINE PLC ADS GSK 40.00 40.33 0.90 39.43 1.45 %
STARBUCKS CORP SBUX 56.00 56.96 1.76 55.20 1.45 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 83.00 83.12 1.30 81.82 1.44 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 45.00 45.42 1.05 44.37 1.42 %
GARMIN LIMITED GRMN 60.00 60.47 1.30 59.17 1.40 %
PEPSICO INC PEP 99.50 99.93 1.80 98.13 1.40 %
AETNA INC NEW AET 175.00 177.21 4.55 172.66 1.36 %
JOHNSON AND JOHNSON JNJ 122.00 122.91 2.54 120.37 1.35 %
SELECT SCTR SPDR FD CONS DISCR XLY 104.50 104.98 1.88 103.10 1.36 %
S&P 500 INDEX SPX 2,720.00 2,724.44 40.50 2,683.94 1.34 %
SPDR FD FINANCIAL XLF 28.00 28.34 0.71 27.63 1.34 %
Mini-SPX Index based on the S&P 500 Inde XSP 272.00 272.44 4.05 268.39 1.35 %
BLACKSTONE GROUP (THE) L.P. BX 31.50 31.87 0.78 31.09 1.32 %
NUTRIEN LTD NTR 51.00 51.06 0.70 50.36 1.27 %
PRAXAIR INC PX 157.50 159.21 3.70 155.51 1.28 %
COCA COLA CO KO 42.00 42.25 0.77 41.48 1.25 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 58.00 58.32 1.03 57.29 1.24 %
YAMANA GOLD INC AUY 2.50 2.81 0.34 2.47 1.21 %
WISDOM TREE INDIA ERNG FD EPI 25.00 25.20 0.50 24.70 1.21 %
SPDR GOLD TRUST GLD 122.00 122.41 1.86 120.55 1.20 %
SPDR S&P 500 ETF TRUST SPY 272.00 272.61 3.83 268.78 1.20 %
WEYERHAEUSER CO WY 37.00 37.11 0.55 36.56 1.20 %
S&P 100 INDEX OEX 1,190.00 1,197.14 21.10 1,176.04 1.19 %
S & P 100 Index XEO 1,190.00 1,197.14 20.70 1,176.44 1.15 %
CONSUMER STAPLES SELECT SECTOR SPDR XLP 49.50 49.66 0.72 48.94 1.14 %
ARENA PHARMACEUTICALS INC ARNA 46.00 46.20 0.70 45.50 1.10 %
iShares U.S. Real Estate ETF IYR 76.00 76.40 1.23 75.17 1.10 %
iShares 20+ Year Treasury Bond ETF TLT 117.00 117.09 1.37 115.72 1.11 %
SPDR FD UTILITIES XLU 49.00 49.42 0.93 48.49 1.05 %
CURRENCY SHARES EURO TR FXE 113.00 113.15 1.27 111.88 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.