In the Money Covered Calls for 11/02/2018 - 13 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
SEARS HOLDING CORP SHLD 0.50 0.51 0.08 0.43 15.29 %
MANNKIND CORPORATION MNKD 2.00 2.05 0.25 1.80 11.11 %
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 53.00 53.49 5.45 48.04 10.32 %
CRONOS GROUP INC CRON 10.50 10.72 1.15 9.57 9.72 %
TANDEM DIABETES CARE INC. TNDM 38.50 38.59 3.40 35.19 9.41 %
ADVANCED MICRO DEVICES INC AMD 26.50 26.62 2.19 24.43 8.47 %
SKECHERS U S A INC SKX 26.00 26.12 2.05 24.07 8.02 %
EXACT SCIENCES CORPORATION EXAS 63.00 63.47 5.10 58.37 7.93 %
IROBOT CORPORATION IRBT 90.00 90.76 7.30 83.46 7.84 %
WAYFAIR INC W 123.00 123.26 9.20 114.06 7.84 %
AMARIN CORP PLC AMRN 20.00 20.11 1.53 18.58 7.64 %
SNAP INC SNAP 6.50 6.81 0.76 6.05 7.44 %
3-D SYSTEMS CORP DDD 17.00 17.18 1.35 15.83 7.39 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 28.50 28.53 1.95 26.58 7.22 %
TWITTER INC TWTR 29.00 29.29 2.24 27.05 7.21 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 34.50 34.65 2.45 32.20 7.14 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 68.50 68.86 4.90 63.96 7.10 %
GRUBHUB INC GRUB 117.00 117.41 8.00 109.41 6.94 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 30.50 30.70 2.15 28.55 6.83 %
TILRAY INC. CLASS 2 TLRY 152.50 152.53 9.70 142.83 6.77 %
IPATH SERIES B S&P 500 VIX SHORT-TERM FU VXXB 34.50 34.85 2.50 32.35 6.65 %
PROSHARES ULTRAPRO QQQ TQQQ 56.50 56.63 3.60 53.03 6.54 %
TESLA INC TSLA 262.50 263.91 17.25 246.66 6.42 %
GOPRO INC. GPRO 6.50 6.72 0.61 6.11 6.38 %
WEIGHT WATCHERS INTL INC NEW WTW 66.00 66.05 3.90 62.15 6.19 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 30.00 30.06 1.80 28.26 6.16 %
UNDER ARMOUR INC CL A UAA 18.50 18.62 1.19 17.43 6.14 %
UNIVERSAL DISPLAY CORP OLED 115.00 115.57 7.20 108.37 6.12 %
CANOPY GROWTH CORPORATION CGC 48.50 48.91 3.20 45.71 6.10 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 61.50 61.78 3.70 58.08 5.89 %
YANDEX N.V. (A) YNDX 29.00 29.49 2.10 27.39 5.88 %
GOGO INC. GOGO 6.00 6.02 0.35 5.67 5.82 %
FIREEYE INC FEYE 17.50 17.69 1.14 16.55 5.74 %
STAMPS.COM INC STMP 197.50 197.91 11.10 186.81 5.72 %
UNDER ARMOUR INC CLASS C UA 17.00 17.14 1.05 16.09 5.66 %
ROKU INC. (A) ROKU 57.00 57.01 2.95 54.06 5.44 %
LUMENTUM HOLDINGS INC. LITE 62.00 62.22 3.40 58.82 5.41 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 15.50 16.00 1.29 14.71 5.37 %
FOSSILGROUP INC FOSL 19.00 19.14 1.10 18.04 5.32 %
ARISTA NETWORKS INC ANET 232.50 233.09 12.30 220.79 5.30 %
SHOPIFY INC SHOP 134.00 134.78 7.50 127.28 5.28 %
IQIYI, INC. IQ 24.00 24.46 1.65 22.81 5.22 %
ALIGN TECHNOLGY INC ALGN 322.50 323.06 15.70 307.36 4.93 %
SHAKE SHACK INC SHAK 58.00 58.38 3.10 55.28 4.92 %
FITBIT INC (A) FIT 4.50 4.84 0.55 4.29 4.90 %
NABORS INDUSTRIES LIMITED NEW NBR 6.00 6.03 0.31 5.72 4.90 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 21.00 21.27 1.25 20.02 4.90 %
MOMO INC MOMO 32.50 32.64 1.65 30.99 4.87 %
SEAGATE TECHNOLOGY STX 43.50 43.76 2.28 41.48 4.87 %
GROUPON INC GRPN 3.50 3.52 0.18 3.34 4.79 %
DIREX DLY SMALL CAP BULL 3X TNA 68.50 68.85 3.45 65.40 4.74 %
CRISPR THERAPEUTICS AG CRSP 37.00 37.20 1.85 35.35 4.67 %
AK STEEL HOLDING CORP AKS 4.50 4.67 0.37 4.30 4.65 %
MATTEL INC MAT 14.00 14.19 0.80 13.39 4.56 %
SOUTHWESTERN ENERGY CO SWN 5.50 5.55 0.29 5.26 4.56 %
WHITING PETROLEUM CORP WLL 40.00 41.07 2.81 38.26 4.55 %
PUMA BIOTECHNOLOGY INC PBYI 43.50 43.57 1.95 41.62 4.52 %
TWILIO INC TWLO 71.50 71.73 3.30 68.43 4.49 %
OVERSTOCK.COM OSTK 25.00 25.18 1.25 23.93 4.47 %
DIREXION ENERGY BULL 3X ERX 31.50 31.86 1.70 30.16 4.44 %
FIRST SOLAR INC FSLR 46.50 46.71 2.19 44.52 4.45 %
UNITED STATES STEEL CORP X 27.50 27.92 1.59 26.33 4.44 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 8.50 8.96 0.82 8.14 4.42 %
AMERICAN AIRLINES GROUP INC AAL 32.00 32.06 1.41 30.65 4.40 %
AMAZON.COM INC AMZN 1,770.00 1,770.72 75.45 1,695.27 4.41 %
SQUARE INC SQ 74.00 74.96 4.05 70.91 4.36 %
TRADE DESK, INC. (THE) TTD 124.00 124.72 5.90 118.82 4.36 %
STRATASYS LTD SSYS 20.00 20.32 1.15 19.17 4.33 %
WEIBO CORPORATION WB 58.00 58.49 2.90 55.59 4.34 %
CIRRUS LOGIC INC CRUS 37.00 37.22 1.75 35.47 4.31 %
21VIANET GROUP INC VNET 9.50 9.51 0.40 9.11 4.28 %
DIREXION DLY SMALL CAP BEAR 3X TZA 10.50 10.65 0.58 10.07 4.27 %
SERVICENOW INC NOW 185.00 185.18 7.70 177.48 4.24 %
SPOTIFY TECHNOLOGY S A SPOT 150.00 152.49 8.60 143.89 4.25 %
ENDO INTERNATIONAL PLC ENDP 17.50 17.54 0.75 16.79 4.23 %
APPLIED OPTOELECTRONICS INC. AAOI 22.50 22.85 1.26 21.59 4.21 %
YELP INCORPORATED YELP 42.00 42.58 2.28 40.30 4.22 %
CHIPOTLE MEXICAN GRILL INC CMG 430.00 431.73 19.00 412.73 4.18 %
ALIBABA GROUP HOLDING LTD ADS BABA 142.00 142.02 5.70 136.32 4.17 %
CLEVELAND-CLIFFS INC CLF 11.00 11.48 0.92 10.56 4.17 %
EDWARDS LIFESCIENCES CORP EW 147.00 147.32 6.20 141.12 4.17 %
NOKIA CORP ADS NOK 5.50 5.55 0.27 5.28 4.17 %
YY INC YY 60.00 60.50 2.90 57.60 4.17 %
SAREPTA THERAPEUTICS INC SRPT 138.00 138.80 6.30 132.50 4.15 %
SAGE THERAPEUTICS, INC SAGE 123.00 123.83 5.70 118.13 4.12 %
CHEMOURS COMPANY CC 35.00 35.62 2.00 33.62 4.10 %
EXPEDIA GROUP INC EXPE 118.00 118.44 5.10 113.34 4.11 %
WYNN RESORTS LTD WYNN 113.00 113.87 5.30 108.57 4.08 %
PROSHARES ULTRAPRO S&P 500 UPRO 48.50 48.76 2.15 46.61 4.05 %
CANADIAN SOLAR INC CSIQ 15.00 15.02 0.60 14.42 4.02 %
WESTERN DIGITAL CORP WDC 55.50 55.83 2.47 53.36 4.01 %
FREEPORT-MCMORAN INC FCX 12.00 12.14 0.60 11.54 3.99 %
NOBLE CORPORATION (NEW) UK NE 6.00 6.30 0.53 5.77 3.99 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 11.00 11.04 0.46 10.58 3.97 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 15.00 15.33 0.90 14.43 3.95 %
PAYPAL HOLDINGS INC PYPL 77.00 77.48 3.40 74.08 3.94 %
BAIDU INC BIDU 190.00 191.88 9.05 182.83 3.92 %
RANGE RESOURCES CORP RRC 17.00 17.16 0.80 16.36 3.91 %
WHIRLPOOL CORP WHR 106.00 107.00 5.00 102.00 3.92 %
STITCH FIX, INC. SFIX 25.00 25.66 1.60 24.06 3.91 %
EDITAS MEDICINE INC EDIT 28.00 28.35 1.40 26.95 3.90 %
TAPESTRY INC TPR 43.00 43.44 2.05 41.39 3.89 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 31.50 31.67 1.35 30.32 3.89 %
ZYNGA INC ZNGA 4.00 4.03 0.18 3.85 3.90 %
ELECTRONIC ARTS INC EA 105.00 105.80 4.70 101.10 3.86 %
GULFPORT ENERGY CORP GPOR 10.50 10.61 0.50 10.11 3.86 %
CONTINENTAL RESOURCES INC CLR 59.00 59.12 2.30 56.82 3.84 %
CYBERARK SOFTWARE LTD CYBR 70.00 70.06 2.65 67.41 3.84 %
ILLUMINA INC ILMN 320.00 321.45 13.30 308.15 3.85 %
FLUOR CORP NEW FLR 46.50 46.79 2.00 44.79 3.82 %
FACEBOOK INC (A) FB 152.50 154.92 8.00 146.92 3.80 %
BAUSCH HEALTH COMPANIES INC BHC 24.50 24.58 0.97 23.61 3.77 %
INTERCEPT PHARMACEUTICALS INC ICPT 99.00 99.45 4.00 95.45 3.72 %
ISHARES MSCI BRAZIL ETF EWZ 38.50 38.59 1.45 37.14 3.66 %
ALPHABET INC (A) GOOGL 1,097.50 1,097.91 39.20 1,058.71 3.66 %
HERBALIFE NUTRITION LTD HLF 54.00 54.23 2.14 52.09 3.67 %
MALLINCKRODT PUBLIC LIMITED CO MNK 27.00 27.20 1.15 26.05 3.65 %
TESARO INC TSRO 42.00 42.98 2.45 40.53 3.63 %
DIREX DLY FINAN BULL 3X FAS 60.00 60.64 2.73 57.91 3.61 %
ALPHABET INC. (C) GOOG 1,087.50 1,087.97 38.40 1,049.57 3.61 %
HASBRO INC HAS 98.00 98.49 3.90 94.59 3.61 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 15.00 15.08 0.60 14.48 3.59 %
SONY CORP ADR SNE 56.00 56.03 1.95 54.08 3.55 %
TENET HEALTHCARE CORP THC 26.50 26.69 1.10 25.59 3.56 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 126.00 126.87 5.20 121.67 3.56 %
CANADA GOOSE HOLDINGS INC GOOS 51.50 51.94 2.20 49.74 3.54 %
LUMBER LIQUIDATORS HOLDINGS INC LL 12.00 12.64 1.05 11.59 3.54 %
NETFLIX INC NFLX 345.00 346.71 13.50 333.21 3.54 %
TRANSOCEAN LTD NEW RIG 12.00 12.27 0.68 11.59 3.54 %
SPLUNK INC SPLK 101.00 101.27 3.70 97.57 3.52 %
DROPBOX INC DBX 24.00 24.19 1.00 23.19 3.49 %
MARATHON OIL CORP MRO 20.50 20.55 0.74 19.81 3.48 %
TRACTOR SUPPLY CO TSCO 87.50 87.65 3.10 84.55 3.49 %
CHESAPEAKE ENERGY CORP CHK 4.50 4.66 0.31 4.35 3.45 %
INTUITIVE SURGICAL INC ISRG 520.00 522.29 19.60 502.69 3.44 %
BIOGEN INC BIIB 330.00 330.15 11.10 319.05 3.43 %
DILLARDS INC DDS 69.50 69.59 2.40 67.19 3.44 %
HESS CORPORATION HES 64.00 64.11 2.23 61.88 3.43 %
ALEXION PHARMACEUTICALS ALXN 126.00 126.56 4.70 121.86 3.40 %
MICRON TECH INC MU 41.00 41.30 1.65 39.65 3.40 %
NXP SEMICONDUCTOR N.V NXPI 77.50 77.70 2.74 74.96 3.39 %
RH RH 123.00 123.66 4.70 118.96 3.40 %
IONIS PHARMACEUTICAL INC IONS 46.00 46.35 1.85 44.50 3.37 %
JUNIPER NETWORKS JNPR 28.50 28.62 1.05 27.57 3.37 %
ACTIVISION BLIZZARD INC ATVI 71.50 71.81 2.61 69.20 3.32 %
JD.COM INC JD 23.00 23.33 1.07 22.26 3.32 %
FINISAR CORPORATION FNSR 17.50 17.59 0.65 16.94 3.31 %
CF INDUSTRIES HOLDINGS CF 50.50 50.82 1.93 48.89 3.29 %
CORNING INC GLW 31.00 31.17 1.16 30.01 3.30 %
BARRICK GOLD CORP ABX 13.00 13.16 0.57 12.59 3.26 %
NEKTAR THERAPEUTICS NKTR 49.00 49.56 2.10 47.46 3.24 %
APPLE INC AAPL 215.00 216.02 7.75 208.27 3.23 %
EBAY INC EBAY 31.00 31.55 1.52 30.03 3.23 %
HARLEY - DAVIDSON INC HOG 40.00 40.36 1.61 38.75 3.23 %
ARCELORMITTAL ADR MT 27.50 27.90 1.26 26.64 3.23 %
NVIDIA CORP NVDA 237.50 239.53 9.45 230.08 3.22 %
AMBARELLA INC AMBA 33.50 33.86 1.40 32.46 3.20 %
HOLLYFRONTIER CORP HFC 67.50 67.95 2.55 65.40 3.21 %
LAS VEGAS SANDS CORP LVS 56.00 56.04 1.78 54.26 3.21 %
MGM RESORTS INTERNATIONAL MGM 27.00 27.33 1.17 26.16 3.21 %
CELGENE CORP CELG 82.50 82.95 3.00 79.95 3.19 %
DEVON ENERGY CORP DVN 35.00 35.10 1.18 33.92 3.18 %
AKAMAI TECHNOLOGIES INC AKAM 64.00 64.50 2.46 62.04 3.16 %
GARMIN LIMITED GRMN 62.00 62.29 2.18 60.11 3.14 %
NETEASE INC NTES 210.00 211.98 8.40 203.58 3.15 %
WORKDAY INC WDAY 130.00 130.43 4.40 126.03 3.15 %
NATIONAL OILWELL VARCO INC NOV 40.50 40.75 1.48 39.27 3.13 %
GENERAL MOTORS COMPANY GM 31.00 31.08 1.01 30.07 3.09 %
ZILLOW GROUP INC. (C) Z 40.00 40.15 1.35 38.80 3.09 %
ALCOA CORPORATION AA 38.50 38.85 1.50 37.35 3.08 %
GAP INC GPS 25.50 25.56 0.82 24.74 3.07 %
VERTEX PHARMACEUTICALS VRTX 177.50 178.90 6.70 172.20 3.08 %
XILINX INC XLNX 75.00 75.91 3.15 72.76 3.08 %
CAMECO CORPORATION CCJ 11.50 11.56 0.40 11.16 3.05 %
STANLEY BLACK & DECKER INC SWK 120.00 120.45 4.00 116.45 3.05 %
E*TRADE FINANCIAL CORP ETFC 48.50 48.92 1.85 47.07 3.04 %
CHARTER COMMUNICATIONS INC CL A CHTR 317.50 318.10 9.90 308.20 3.02 %
GILEAD SCIENCE INC GILD 74.00 74.17 2.34 71.83 3.02 %
GAMESTOP CORP GME 15.00 15.06 0.50 14.56 3.02 %
FIVE BELOW INC FIVE 115.00 115.04 3.40 111.64 3.01 %
HUYA INC ADS HUYA 21.50 21.97 1.10 20.87 3.02 %
APACHE CORP APA 42.00 42.33 1.55 40.78 2.99 %
CREE INC CREE 37.50 37.66 1.25 36.41 2.99 %
TECK RESOURCES LIMITED TECK 23.00 23.47 1.14 22.33 3.00 %
NAVISTAR INTL CORP NAV 34.50 34.95 1.45 33.50 2.99 %
MICROSOFT CORP MSFT 108.00 108.50 3.60 104.90 2.96 %
VALE S.A. ADS VALE 15.00 15.15 0.58 14.57 2.95 %
GOODYEAR TIRE & RUBBER CO GT 20.00 20.43 1.00 19.43 2.93 %
CUMMINS INC CMI 141.00 141.20 4.20 137.00 2.92 %
LAM RESEARCH CORP LRCX 145.00 145.09 4.20 140.89 2.92 %
SIGNET JEWELERS LIMITED ADS SIG 56.00 56.06 1.65 54.41 2.92 %
SYNAPTICS INC SYNA 37.00 37.15 1.20 35.95 2.92 %
VF CORP VFC 87.00 87.09 2.55 84.54 2.91 %
INTERNATIONAL PAPER CO IP 42.00 42.06 1.24 40.82 2.89 %
F5 NETWORKS INC FFIV 167.50 169.88 7.05 162.83 2.87 %
SEAWORLD ENTERTAINMENT INC SEAS 29.00 29.44 1.25 28.19 2.87 %
MARVELL TECHNOLOGY GRP LTD MRVL 18.00 18.09 0.59 17.50 2.86 %
TRIPADVISOR INC TRIP 46.00 46.38 1.65 44.73 2.84 %
TEXAS INSTRUMENTS INC TXN 99.50 99.54 2.79 96.75 2.84 %
ANADARKO PETROLEUM CORP APC 66.00 66.50 2.31 64.19 2.82 %
MCKESSON CORP MCK 132.00 132.70 4.30 128.40 2.80 %
VALERO ENERGY CORP VLO 103.00 103.39 3.20 100.19 2.80 %
DOWDUPONT INC DWDP 58.50 58.58 1.67 56.91 2.79 %
XUNLEI LIMITED ADS XNET 5.50 5.75 0.40 5.35 2.80 %
MARATHON PETROLEUM CORP MPC 78.50 78.82 2.45 76.37 2.79 %
CHILDREN'S PLACE INC PLCE 133.00 133.62 4.20 129.42 2.77 %
TATA MOTORS LTD ADS TTM 11.50 11.84 0.65 11.19 2.77 %
PULTEGROUP INC PHM 22.00 22.44 1.03 21.41 2.76 %
UNITED STATES NAT GAS FUND UNG 26.50 26.62 0.83 25.79 2.75 %
TRINITY INDUSTRIES INC TRN 35.00 35.67 1.60 34.07 2.73 %
AUTODESK INC ADSK 137.00 137.29 3.90 133.39 2.71 %
AMC ENTERTAINMENT HOLDINGS INC AMC 19.45 19.64 0.70 18.94 2.69 %
ARENA PHARMACEUTICALS INC ARNA 40.50 40.53 1.09 39.44 2.69 %
TABLEAU SOFTWARE INC DATA 101.00 101.96 3.60 98.36 2.68 %
COGNIZANT TECHNOLOGY SOLUTIONS CORP CTSH 73.50 73.59 2.00 71.59 2.67 %
MASTERCARD INCORPORATED MA 202.50 203.62 6.40 197.22 2.68 %
ABBVIE INC ABBV 89.50 89.90 2.71 87.19 2.65 %
MACY'S INC. M 32.00 32.41 1.23 31.18 2.63 %
Mylan N.V MYL 32.00 32.42 1.24 31.18 2.63 %
PIONEER NATURAL RESOURCES PXD 167.50 167.90 4.70 163.20 2.63 %
YPF SOCIODAD ANONIMA ADR YPF 14.00 14.29 0.65 13.64 2.64 %
BOEING COMPANY BA 357.50 359.35 11.00 348.35 2.63 %
CATERPILLAR INC CAT 135.00 135.80 4.25 131.55 2.62 %
ROYAL CARIBBEAN CRUISES LTD RCL 116.00 116.63 3.60 113.03 2.63 %
INTEL CORP INTC 44.00 44.97 2.09 42.88 2.61 %
KOHLS CORP KSS 71.00 71.45 2.25 69.20 2.60 %
ADOBE INC. ADBE 250.00 250.35 6.65 243.70 2.59 %
ABERCROMBIE & FITCH CO ANF 17.00 17.57 1.00 16.57 2.60 %
PALO ALTO NETWORKS INC PANW 202.50 202.56 5.20 197.36 2.60 %
American Outdoor Brands Corporation AOBC 14.00 14.20 0.55 13.65 2.56 %
GENERAL ELECTRIC CO GE 12.00 12.38 0.68 11.70 2.56 %
HALLIBURTON CO HLDG CO HAL 37.50 38.00 1.44 36.56 2.57 %
WHEATON PRECIOUS METALS CORP WPM 17.50 17.51 0.45 17.06 2.58 %
HIMAX TECHNOLOGIES INC HIMX 6.00 6.15 0.30 5.85 2.56 %
SOUTHWEST AIRLINES CO LUV 57.50 57.96 1.90 56.06 2.57 %
NETAPP INC NTAP 78.00 78.04 1.99 76.05 2.56 %
OLIN CORP OLN 22.00 22.55 1.10 21.45 2.56 %
FERRARI N.V. RACE 114.00 114.25 3.10 111.15 2.56 %
UNITED RENTALS INC URI 115.00 118.13 6.00 112.13 2.56 %
3M COMPANY MMM 200.00 200.38 5.35 195.03 2.55 %
PROSHARES TRUST ULTRA S&P 500 SSO 114.00 114.83 3.65 111.18 2.54 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 50.00 50.78 2.02 48.76 2.54 %
TD AMERITRADE HLDG CORP AMTD 49.50 49.88 1.60 48.28 2.53 %
L BRANDS INC LB 30.50 30.80 1.05 29.75 2.52 %
SKYWORKS SOLUTIONS INC SWKS 86.00 86.23 2.35 83.88 2.53 %
LULULEMON ATHLETICA INC LULU 142.00 142.68 4.15 138.53 2.50 %
NEWMONT MINING CORP HLDG CO NEM 32.00 32.37 1.15 31.22 2.50 %
MOLSON COORS BREWING CO TAP 58.50 58.97 1.90 57.07 2.51 %
BLACKBERRY LIMITED BB 9.50 9.61 0.34 9.27 2.48 %
HARTFORD FINL SVCS GRP INC HIG 46.50 46.53 1.16 45.37 2.49 %
BROADCOM INC AVGO 227.50 228.02 6.00 222.02 2.47 %
ANHEUSER-BUSCH INBEV SA ADS BUD 83.00 83.42 2.41 81.01 2.46 %
SALESFORCE.COM INC CRM 142.00 142.84 4.25 138.59 2.46 %
DR HORTON INC DHI 37.00 37.38 1.27 36.11 2.46 %
NORTHROP GRUMMAN CORP NOC 307.50 308.20 8.10 300.10 2.47 %
SCHLUMBERGER LTD SLB 58.00 58.43 1.83 56.60 2.47 %
GLOBAL X MSCI GREECE ETF GREK 7.50 7.52 0.20 7.32 2.46 %
HONEYWELL INTERNATIONAL INC HON 155.00 155.19 3.90 151.29 2.45 %
ILLINOIS TOOL WKS INC ITW 128.00 128.43 3.50 124.93 2.46 %
SYNCHRONY FINANCIAL SYF 29.50 29.64 0.85 28.79 2.47 %
UNITED PARCEL SERVICE INC UPS 114.00 114.73 3.45 111.28 2.44 %
VISA INC. V 139.00 139.29 3.60 135.69 2.44 %
DISH NETWORK CORPORATION DISH 34.00 34.40 1.20 33.20 2.41 %
AMGEN INC AMGN 202.50 202.72 4.95 197.77 2.39 %
CENTURYLINK INC CTL 21.00 21.04 0.53 20.51 2.39 %
EOG RESOURCES INC EOG 118.00 118.55 3.30 115.25 2.39 %
DEERE & CO DE 147.00 147.20 3.60 143.60 2.37 %
LOCKHEED MARTIN CORP LMT 327.50 328.00 8.10 319.90 2.38 %
PG & E CORP PCG 48.00 48.24 1.35 46.89 2.37 %
SHERWIN WILLIAMS CO SHW 405.00 406.82 11.20 395.62 2.37 %
UNITED CONTINENTAL HOLDINGS INC UAL 87.00 87.09 2.11 84.98 2.38 %
T ROWE PRICE GROUP INC TROW 99.50 99.85 2.65 97.20 2.37 %
MICHAEL KORS HOLDINGS LTD KORS 60.00 60.22 1.60 58.62 2.35 %
LYONDELLBASELL INDUSTRIES NV (A) LYB 94.00 94.79 2.95 91.84 2.35 %
Cboe Global Markets, Inc. CBOE 103.00 103.30 2.65 100.65 2.33 %
AUTOZONE INC (NEV) AZO 730.00 730.03 16.60 713.43 2.32 %
BLACKROCK INC BLK 397.50 399.87 11.40 388.47 2.32 %
KANSAS CITY SOUTHERN KSU 102.00 102.68 3.00 99.68 2.33 %
CIGNA CORP CI 212.50 212.74 5.05 207.69 2.32 %
iShares China Large-Cap ETF FXI 38.50 38.64 1.01 37.63 2.31 %
KROGER CO KR 27.00 27.36 0.97 26.39 2.31 %
INVESCO QQQ TRUST, SERIES 1 QQQ 173.00 173.18 4.08 169.10 2.31 %
TOLL BROS INC TOL 31.00 31.30 1.00 30.30 2.31 %
AMERICAN EAGLE OUTFITTERS NEW AEO 20.50 20.94 0.90 20.04 2.30 %
UNION PACIFIC CORP UNP 148.00 148.52 3.85 144.67 2.30 %
FORD MOTOR COMPANY F 8.50 8.51 0.20 8.31 2.29 %
BEST BUY CO INC BBY 72.50 72.65 1.76 70.89 2.27 %
CABOT OIL & GAS CORP COG 23.00 23.59 1.10 22.49 2.27 %
Ulta Beauty, Inc. ULTA 272.50 273.44 7.00 266.44 2.27 %
VMWARE INC VMW 145.00 145.61 3.80 141.81 2.25 %
DAVE & BUSTER'S ENTERTAINMENT, INC PLAY 59.50 59.90 1.70 58.20 2.23 %
RED HAT INC RHT 121.00 121.85 3.50 118.35 2.24 %
SPDR SER TR S&P BIOTECH XBI 87.00 87.54 2.45 85.09 2.24 %
AUTOMATIC DATA PROCESSING ADP 142.00 142.92 4.00 138.92 2.22 %
ALLERGAN PLC AGN 187.50 188.89 5.45 183.44 2.21 %
CONOCOPHILLIPS COP 72.00 72.59 2.15 70.44 2.21 %
KIMBERLY CLARK CORP KMB 109.00 109.48 2.85 106.63 2.22 %
CHENIERE ENERGY INC LNG 64.00 64.27 1.66 62.61 2.22 %
NASDAQ 100 INDEX NEW CALC NDX 7,110.00 7,116.09 161.10 6,954.99 2.23 %
NORFOLK SOUTHERN CORP NSC 162.50 164.16 5.20 158.96 2.23 %
EQUIFAX INC EFX 123.00 123.35 3.00 120.35 2.20 %
HCA HEALTHCARE INC HCA 136.00 136.37 3.30 133.07 2.20 %
KKR & CO INC KKR 24.50 24.67 0.70 23.97 2.21 %
YUM BRANDS INC YUM 89.50 89.82 2.26 87.56 2.22 %
ANALOG DEVICES INC ADI 83.00 83.17 1.95 81.22 2.19 %
QUALCOMM INC QCOM 65.00 65.15 1.55 63.60 2.20 %
CHARLES SCHWAB CORP SCHW 46.50 46.70 1.20 45.50 2.20 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 22.00 22.02 0.49 21.53 2.18 %
PHILLIPS 66 PSX 109.00 109.12 2.45 106.67 2.18 %
BURLINGTON STORES INC BURL 155.00 155.64 3.90 151.74 2.15 %
CBS CORPORATION CBS 56.00 56.17 1.35 54.82 2.15 %
CAPITAL ONE FINL CORP COF 90.00 90.35 2.25 88.10 2.16 %
DICKS SPORTING GOODS INC DKS 34.00 34.48 1.20 33.28 2.16 %
METLIFE INC MET 43.50 43.62 1.04 42.58 2.16 %
PROSHARES ULTRASHORT S&P 500 SDS 36.00 36.43 1.19 35.24 2.16 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 41.00 41.04 0.90 40.14 2.14 %
REGENERON PHARMACEUTICALS INC REGN 395.00 395.22 8.50 386.72 2.14 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 40.00 40.49 1.33 39.16 2.15 %
ZOETIS INC ZTS 91.50 91.83 2.25 89.58 2.14 %
BOSTON SCIENTIFIC CORP BSX 37.50 37.53 0.81 36.72 2.12 %
COLGATE PALMOLIVE CO CL 62.50 62.64 1.44 61.20 2.12 %
FLEX LTD FLEX 11.50 11.97 0.71 11.26 2.13 %
NUCOR CORP NUE 58.00 58.30 1.51 56.79 2.13 %
DELTA AIR LINES INC. (NEW) DAL 53.00 53.13 1.22 51.91 2.10 %
BOOKING HOLDINGS INC BKNG 1,810.00 1,811.71 38.70 1,773.01 2.09 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 32.50 32.85 1.01 31.84 2.07 %
UNITED TECHNOLOGIES CORP UTX 128.00 128.94 3.55 125.39 2.08 %
AMERICAN EXPRESS CO AXP 102.00 102.84 2.90 99.94 2.06 %
COMCAST CORP NEW CL A CMCSA 35.50 35.94 1.16 34.78 2.07 %
NIKE INC NKE 75.50 75.60 1.63 73.97 2.07 %
RALPH LAUREN CORP RL 126.00 126.65 3.20 123.45 2.07 %
URBAN OUTFITTERS INC URBN 36.00 36.87 1.60 35.27 2.07 %
DOLLAR TREE INC DLTR 84.50 84.80 2.00 82.80 2.05 %
MARRIOTT INTERNATIONAL INC MAR 115.00 115.29 2.60 112.69 2.05 %
STARBUCKS CORP SBUX 58.00 58.64 1.81 56.83 2.06 %
T-MOBILE US INC TMUS 68.50 68.77 1.65 67.12 2.06 %
CSX CORP CSX 68.50 68.65 1.52 67.13 2.04 %
CAESARS ENTERTAINMENT CORPORATION CZR 10.00 10.25 0.45 9.80 2.04 %
ALTRIA GROUP INC MO 60.50 60.93 1.64 59.29 2.04 %
SUNPOWER CORPORATION SPWR 6.50 6.91 0.54 6.37 2.04 %
TIFFANY & CO NEW TIF 109.00 109.62 2.79 106.83 2.03 %
UNITED STATES OIL FUND USO 14.50 14.56 0.35 14.21 2.04 %
HERSHEY COMPANY (THE) HSY 104.00 104.58 2.64 101.94 2.02 %
DISCOVER FINANCIAL SERVICES DFS 74.50 74.94 1.90 73.04 2.00 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 29.00 29.31 0.88 28.43 2.00 %
SUNCOR ENERGY INC NEW SU 35.00 35.50 1.19 34.31 2.01 %
WEYERHAEUSER CO WY 27.50 27.86 0.90 26.96 2.00 %
KEYCORP KEY 18.00 18.10 0.45 17.65 1.98 %
CIENA CORPORATION CIEN 30.50 30.98 1.07 29.91 1.97 %
CHEVRON CORP CVX 117.00 117.47 2.74 114.73 1.98 %
NUTRIEN LTD NTR 54.50 54.54 1.10 53.44 1.98 %
BED BATH & BEYOND INC BBBY 13.00 13.40 0.65 12.75 1.96 %
iShares MSCI Emerging Markets ETF EEM 39.00 39.30 1.05 38.25 1.96 %
HOME DEPOT INC HD 180.00 180.44 3.90 176.54 1.96 %
RAYTHEON COMPANY NEW RTN 190.00 191.66 5.30 186.36 1.95 %
AMERISOURCEBERGEN CORP ABC 93.00 93.38 2.15 91.23 1.94 %
GOLDCORP INC GG 10.50 10.91 0.61 10.30 1.94 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 23.00 23.36 0.80 22.56 1.95 %
GRAINGER W W INC GWW 272.50 274.93 7.60 267.33 1.93 %
OCCIDENTAL PETE CORP OXY 71.50 71.90 1.76 70.14 1.94 %
MORGAN STANLEY MS 46.00 46.03 0.90 45.13 1.93 %
PROCTER & GAMBLE CO PG 80.00 80.24 1.76 78.48 1.94 %
GENERAL DYNAMICS CORP GD 190.00 191.22 4.80 186.42 1.92 %
BRISTOL-MYERS SQUIBB CO BMY 55.00 55.98 2.01 53.97 1.91 %
ISHARES MSCI MEXICO ETF EWW 47.50 47.52 0.91 46.61 1.91 %
ISHARES MSCI SOUTH KOREA ETF EWY 60.50 60.60 1.23 59.37 1.90 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 112.50 113.00 2.60 110.40 1.90 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 31.00 31.32 0.90 30.42 1.91 %
PERRIGO CO PRGO 72.00 72.25 1.60 70.65 1.91 %
APPLIED MATERIALS INC AMAT 33.00 33.92 1.53 32.39 1.88 %
HSBC HOLDINGS P L C ADS HSBC 40.00 40.15 0.89 39.26 1.88 %
SPDR SER TR S&P HOMEBUILDERS XHB 34.00 34.20 0.83 33.37 1.89 %
CITIGROUP INC C 68.50 68.62 1.37 67.25 1.86 %
EATON CORP PLC (IRELAND) ETN 77.50 78.38 2.30 76.08 1.87 %
MERCK & CO INC MRK 72.00 72.21 1.53 70.68 1.87 %
VANECK VECTORS OIL SERVICES ETF OIH 23.00 23.41 0.83 22.58 1.86 %
PNC FINANCIAL SVCS GROUP INC PNC 124.00 124.22 2.49 121.73 1.86 %
CAL MAINE FOODS INC CALM 47.00 47.05 0.90 46.15 1.84 %
AFLAC INCORPORATED AFL 44.00 44.20 0.99 43.21 1.83 %
ISHARES MSCI ITALY ETF EWI 25.00 25.15 0.60 24.55 1.83 %
CARMAX INC KMX 68.00 68.42 1.65 66.77 1.84 %
WILLIAMS COS INC WMB 26.50 26.65 0.63 26.02 1.84 %
JPMORGAN CHASE & CO JPM 108.00 108.09 2.02 106.07 1.82 %
ELI LILLY & CO LLY 113.00 113.31 2.34 110.97 1.83 %
VIPSHOP HOLDINGS LTD ADS VIPS 5.00 5.16 0.25 4.91 1.83 %
PHILIP MORRIS INTL INC PM 87.50 87.52 1.58 85.94 1.82 %
EXXON MOBIL CORP XOM 81.50 81.85 1.80 80.05 1.81 %
ABBOTT LABS ABT 68.00 68.14 1.34 66.80 1.80 %
APOLLO GLOBAL MANAGEMENT LLC APO 30.00 30.37 0.90 29.47 1.80 %
CARNIVAL CORP NEW CCL 57.50 57.54 1.05 56.49 1.79 %
WALGREEN BOOTS ALLIANCE INC WBA 76.50 76.58 1.43 75.15 1.80 %
MCDONALDS CORP MCD 165.00 166.81 4.70 162.11 1.78 %
ANTHEM INC ANTM 280.00 281.19 6.05 275.14 1.77 %
CONSTELLATION BRANDS INC STZ 225.00 225.09 4.00 221.09 1.77 %
TARGET CORPORATION TGT 83.00 83.36 1.80 81.56 1.77 %
CVS HEALTH CORP CVS 74.50 74.53 1.31 73.22 1.75 %
FORTIVE CORPORATION FTV 80.00 80.03 1.40 78.63 1.74 %
PRAXAIR INC PX 160.00 161.36 4.10 157.26 1.74 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 95.00 96.47 3.10 93.37 1.75 %
S&P GLOBAL INC SPGI 185.00 186.92 5.10 181.82 1.75 %
ECOLAB INC ECL 147.00 147.50 3.00 144.50 1.73 %
MONSTER BEVERAGE CORPORATION MNST 51.50 51.83 1.20 50.63 1.72 %
Russell 2000 Index RUT 1,560.00 1,560.75 27.20 1,533.55 1.72 %
VIACOM INC VIAB 33.50 33.73 0.80 32.93 1.73 %
CLOROX COMPANY CLX 148.00 149.00 3.50 145.50 1.72 %
BANK OF AMERICA CORP NEW BAC 28.00 28.25 0.72 27.53 1.71 %
FEDEX CORP FDX 215.00 217.29 5.90 211.39 1.71 %
CARDINAL HEALTH INC CAH 53.00 53.42 1.30 52.12 1.69 %
INTL BUSINESS MACHINES IBM 130.00 130.55 2.72 127.83 1.70 %
SPDR FD ENERGY XLE 72.00 72.17 1.37 70.80 1.69 %
iShares Russell 2000 ETF IWM 154.50 155.00 3.05 151.95 1.68 %
COCA COLA CO KO 45.50 45.61 0.86 44.75 1.68 %
DOVER CORP DOV 83.00 83.49 1.85 81.64 1.67 %
WELLS FARGO & CO NEW WFC 53.00 53.10 0.97 52.13 1.67 %
COTY INC COTY 10.50 10.84 0.51 10.33 1.65 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 37.50 37.74 0.85 36.89 1.65 %
NRG ENERGY INC NRG 36.50 36.86 0.95 35.91 1.64 %
US BANCORP NEW USB 52.00 52.13 0.97 51.16 1.64 %
SPDR FD FINANCIAL XLF 26.50 26.57 0.50 26.07 1.65 %
EMERSON ELECTRIC CO EMR 72.00 72.44 1.60 70.84 1.64 %
YAMANA GOLD INC AUY 2.50 2.68 0.22 2.46 1.63 %
BAXTER INTL INC BAX 70.00 70.47 1.59 68.88 1.63 %
CISCO SYSTEMS INC CSCO 45.00 45.46 1.17 44.29 1.60 %
GOLDMAN SACHS GROUP INC GS 222.50 224.95 5.95 219.00 1.60 %
JP MORGAN ALERIAN MLP 5/24/24 AMJ 27.00 27.03 0.45 26.58 1.58 %
PTC THERAPEUTICS INC. PTCT 38.50 39.30 1.40 37.90 1.58 %
AT&T INC T 32.00 32.50 1.00 31.50 1.59 %
WALT DISNEY CO (THE) DIS 116.00 116.18 1.97 114.21 1.57 %
PPG INDS INC PPG 98.00 98.99 2.50 96.49 1.56 %
PFIZER INC PFE 43.50 44.00 1.16 42.84 1.54 %
WALMART INC WMT 96.00 96.17 1.63 94.54 1.54 %
DOLLAR GENERAL CORP NEW DG 108.00 108.92 2.55 106.37 1.53 %
VERIZON COMMUNICATIONS INC VZ 54.00 54.65 1.46 53.19 1.52 %
ACCENTURE PLC (IRELAND) ACN 155.00 156.20 3.50 152.70 1.51 %
AMERICAN TOWER REIT AMT 146.00 146.79 2.95 143.84 1.50 %
CAMPBELL SOUP CO CPB 36.00 36.67 1.20 35.47 1.49 %
SPDR DJIA ETF TRUST DIA 253.00 253.68 4.40 249.28 1.49 %
SPDR S&P Regional Banking ETF KRE 55.50 55.61 0.93 54.68 1.50 %
SPDR EURO STOXX 50 FEZ 35.50 35.63 0.65 34.98 1.49 %
ONEOK INC NEW OKE 66.50 66.92 1.40 65.52 1.50 %
ACADIA PHARMACEUTICALS INC ACAD 22.00 22.73 1.05 21.68 1.48 %
WISDOM TREE INDIA ERNG FD EPI 22.00 22.13 0.45 21.68 1.48 %
SPDR S&P 500 ETF TRUST SPY 276.00 276.40 4.43 271.97 1.48 %
JOHNSON AND JOHNSON JNJ 139.00 139.50 2.50 137.00 1.46 %
MEDTRONIC PLC MDT 95.50 95.92 1.80 94.12 1.47 %
ORACLE CORPORATION ORCL 47.00 47.38 1.06 46.32 1.47 %
S&P 500 INDEX SPX 2,765.00 2,768.78 43.70 2,725.08 1.46 %
INDUSTRIAL SELECT SECTOR SPDR XLI 73.00 73.45 1.50 71.95 1.46 %
ARCHER DANIELS MIDLAND CO ADM 49.00 49.21 0.91 48.30 1.45 %
ISHARES MSCI JAPAN ETF EWJ 56.50 56.53 0.83 55.70 1.44 %
S&P 100 INDEX OEX 1,230.00 1,232.83 20.30 1,212.53 1.44 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 53.50 53.80 1.05 52.75 1.42 %
BANK OF NEW YORK MELLON CORP BK 47.50 47.79 0.95 46.84 1.41 %
BP PLC ADS BP 43.00 43.86 1.45 42.41 1.39 %
CTRIP.COM INTERNATIONAL LTD CTRP 32.00 32.76 1.20 31.56 1.39 %
LOWES COMPANIES INC LOW 99.00 99.71 2.07 97.64 1.39 %
SPDR S&P MIDCAP 400 ETF TR MDY 342.50 342.97 5.20 337.77 1.40 %
Mini-SPX Index based on the S&P 500 Inde XSP 276.00 276.88 4.67 272.21 1.39 %
TYSON FOODS INC TSN 62.00 62.41 1.25 61.16 1.37 %
S & P 100 Index XEO 1,230.00 1,232.83 19.60 1,213.23 1.38 %
COSTCO WHOLESALE CORP COST 227.50 228.58 4.15 224.43 1.37 %
FIRST MAJESTIC SILVER CORP AG 6.00 6.27 0.35 5.92 1.35 %
AMERICAN INTL GROUP NEW AIG 48.00 48.61 1.25 47.36 1.35 %
HEWLETT PACKARD ENTERPRISE CO HPE 15.00 15.33 0.53 14.80 1.35 %
SIRIUS XM HOLDINGS INC SIRI 6.00 6.16 0.24 5.92 1.35 %
SYMANTEC CORP SYMC 19.50 19.97 0.73 19.24 1.35 %
SPDR S&P RETAIL XRT 46.50 46.87 0.99 45.88 1.35 %
CONSOLIDATED EDISON INC ED 76.00 76.36 1.35 75.01 1.32 %
iShares U.S. Real Estate ETF IYR 77.00 77.14 1.15 75.99 1.33 %
VANECK VECTORS GOLD MINERS ETF GDX 19.50 20.00 0.75 19.25 1.30 %
SYSCO CORP SYY 70.50 70.55 0.95 69.60 1.29 %
ISHARES CORE S&P 500 ETF IVV 277.50 278.51 4.50 274.01 1.27 %
PLAINS ALL AMERN PIPELINE LP PAA 24.00 24.30 0.60 23.70 1.27 %
ALERIAN MLP ETF AMLP 10.50 10.52 0.15 10.37 1.25 %
iShares MSCI EAFE ETF EFA 63.00 63.38 1.16 62.22 1.25 %
ISHARES MSCI GERMANY ETF EWG 27.50 27.71 0.55 27.16 1.25 %
SPDR FD MATERIALS SELECT SECT XLB 53.00 53.48 1.14 52.34 1.26 %
JABIL INC JBL 23.50 23.91 0.70 23.21 1.25 %
HEALTHCARE SELECT SECTOR SPDR FUND XLV 92.00 92.35 1.45 90.90 1.21 %
HORMEL FOODS CORP HRL 41.00 41.12 0.60 40.52 1.18 %
SPDR SER TR S&P METALS & MINING XME 32.50 32.90 0.78 32.12 1.18 %
CME GROUP INC CME 180.00 181.92 4.00 177.92 1.17 %
GLAXO SMITH KLINE PLC ADS GSK 39.00 39.61 1.05 38.56 1.14 %
SOUTHERN COMPANY SO 44.00 44.30 0.79 43.51 1.13 %
SPDR FD UTILITIES XLU 53.50 53.73 0.83 52.90 1.13 %
GENUINE PARTS CO GPC 100.00 100.82 1.90 98.92 1.09 %
UNITEDHEALTH GROUP INC (DEL) UNH 265.00 266.81 4.65 262.16 1.08 %
ASTRAZENECA P L C ADS AZN 38.50 38.95 0.85 38.10 1.05 %
BLACKSTONE GROUP (THE) L.P. BX 35.00 35.30 0.66 34.64 1.04 %
PEPSICO INC PEP 107.00 107.93 2.04 105.89 1.05 %
HUMANA INC HUM 330.00 332.31 5.70 326.61 1.04 %
HP INC HPQ 23.00 23.77 1.00 22.77 1.01 %
INFINERA CORPORATION INFN 6.00 6.39 0.45 5.94 1.01 %
PROSH ULT SH LEH 20 PLUS TYS TBT 40.00 40.39 0.79 39.60 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.