In the Money Covered Calls for 12/07/2018 - 7 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
ABERCROMBIE & FITCH CO ANF 17.00 17.12 1.40 15.72 8.14 %
RH RH 116.00 116.61 9.20 107.41 8.00 %
SIGNET JEWELERS LIMITED ADS SIG 52.00 52.30 4.10 48.20 7.88 %
CRISPR THERAPEUTICS AG CRSP 37.50 37.62 2.80 34.82 7.70 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 16.50 16.62 1.30 15.32 7.70 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 26.00 26.47 2.20 24.27 7.13 %
MOMO INC MOMO 30.00 30.02 2.00 28.02 7.07 %
AMBARELLA INC AMBA 34.50 34.65 2.35 32.30 6.81 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 33.50 33.51 2.10 31.41 6.65 %
SPLUNK INC SPLK 99.00 99.14 5.90 93.24 6.18 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 50.00 50.14 2.90 47.24 5.84 %
RIOT BLOCKCHAIN INC RIOT 2.00 2.09 0.20 1.89 5.82 %
UNITED STATES NAT GAS FUND UNG 37.50 37.74 2.27 35.47 5.72 %
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 52.50 52.91 3.20 49.71 5.61 %
TESARO INC TSRO 44.00 44.74 3.00 41.74 5.41 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 74.00 74.31 4.10 70.21 5.40 %
LULULEMON ATHLETICA INC LULU 128.00 128.99 7.55 121.44 5.40 %
TANDEM DIABETES CARE INC. TNDM 35.50 35.60 1.90 33.70 5.34 %
EASTMAN KODAK COMPANY NEW KODK 4.00 4.10 0.30 3.80 5.26 %
FIVE BELOW INC FIVE 105.00 105.70 5.70 100.00 5.00 %
FOSSILGROUP INC FOSL 18.50 18.68 1.05 17.63 4.91 %
NABORS INDUSTRIES LIMITED NEW NBR 3.50 3.54 0.20 3.34 4.79 %
PROSHARES ULTRAPRO QQQ TQQQ 50.00 50.11 2.40 47.71 4.80 %
DIREXION ENERGY BULL 3X ERX 23.00 23.32 1.35 21.97 4.69 %
GAMESTOP CORP GME 15.00 15.01 0.67 14.34 4.60 %
AMARIN CORP PLC AMRN 17.00 17.30 1.04 16.26 4.55 %
American Outdoor Brands Corporation AOBC 12.50 12.77 0.80 11.97 4.43 %
OVERSTOCK.COM OSTK 18.00 18.39 1.15 17.24 4.41 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 31.50 31.95 1.75 30.20 4.30 %
AMERICAN EAGLE OUTFITTERS NEW AEO 21.00 21.25 1.10 20.15 4.22 %
DIREX DLY SMALL CAP BULL 3X TNA 63.00 63.37 2.92 60.45 4.22 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 34.50 34.79 1.68 33.11 4.20 %
CHESAPEAKE ENERGY CORP CHK 3.00 3.01 0.13 2.88 4.17 %
WESTERN DIGITAL CORP WDC 48.00 48.15 2.02 46.13 4.05 %
HUYA INC ADS HUYA 17.00 17.04 0.70 16.34 4.04 %
APPLIED OPTOELECTRONICS INC. AAOI 20.50 20.66 0.94 19.72 3.96 %
GOGO INC. GOGO 4.50 4.58 0.25 4.33 3.93 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 13.50 13.84 0.85 12.99 3.93 %
ADVANCED MICRO DEVICES INC AMD 21.00 21.34 1.13 20.21 3.91 %
WAYFAIR INC W 104.00 104.89 4.80 100.09 3.91 %
WHITING PETROLEUM CORP WLL 29.00 29.94 2.03 27.91 3.91 %
ROKU INC. (A) ROKU 38.50 38.93 1.87 37.06 3.89 %
EDITAS MEDICINE INC EDIT 29.00 29.37 1.45 27.92 3.87 %
DOLLAR TREE INC DLTR 83.00 83.32 3.40 79.92 3.85 %
PALO ALTO NETWORKS INC PANW 175.00 176.54 8.05 168.49 3.86 %
MARVELL TECHNOLOGY GRP LTD MRVL 16.00 16.10 0.69 15.41 3.83 %
CHILDREN'S PLACE INC PLCE 131.00 131.48 5.30 126.18 3.82 %
PG & E CORP PCG 27.00 27.46 1.45 26.01 3.81 %
INTERCEPT PHARMACEUTICALS INC ICPT 114.00 114.06 4.10 109.96 3.67 %
SQUARE INC SQ 69.50 69.89 2.85 67.04 3.67 %
TWILIO INC TWLO 91.50 91.81 3.55 88.26 3.67 %
Ulta Beauty, Inc. ULTA 295.00 295.14 10.60 284.54 3.68 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 28.50 28.64 1.15 27.49 3.67 %
CRONOS GROUP INC CRON 8.50 8.70 0.50 8.20 3.66 %
IPATH SERIES B S&P 500 VIX SHORT-TERM FU VXXB 34.50 34.84 1.55 33.29 3.63 %
YY INC YY 65.50 65.61 2.40 63.21 3.62 %
KROGER CO KR 30.00 30.25 1.29 28.96 3.59 %
NETFLIX INC NFLX 282.50 282.65 9.90 272.75 3.57 %
WEIBO CORPORATION WB 61.50 61.99 2.60 59.39 3.55 %
WORKDAY INC WDAY 145.00 145.83 5.80 140.03 3.55 %
DOLLAR GENERAL CORP NEW DG 110.00 110.36 4.10 106.26 3.52 %
IROBOT CORPORATION IRBT 91.50 91.99 3.60 88.39 3.52 %
SAREPTA THERAPEUTICS INC SRPT 128.00 128.29 4.65 123.64 3.53 %
TRANSOCEAN LTD NEW RIG 9.50 9.59 0.41 9.18 3.49 %
TRADE DESK, INC. (THE) TTD 135.00 135.66 5.20 130.46 3.48 %
SAGE THERAPEUTICS, INC SAGE 110.00 110.03 3.70 106.33 3.45 %
UNITED STATES OIL FUND USO 10.50 10.66 0.51 10.15 3.45 %
PUMA BIOTECHNOLOGY INC PBYI 22.00 22.98 1.70 21.28 3.38 %
TECK RESOURCES LIMITED TECK 20.50 20.57 0.74 19.83 3.38 %
PROSHARES ULTRAPRO S&P 500 UPRO 46.50 46.68 1.70 44.98 3.38 %
MALLINCKRODT PUBLIC LIMITED CO MNK 23.50 23.94 1.20 22.74 3.34 %
SNAP INC SNAP 6.50 6.51 0.22 6.29 3.34 %
STITCH FIX, INC. SFIX 26.00 26.37 1.20 25.17 3.30 %
TOLL BROS INC TOL 33.50 33.58 1.15 32.43 3.30 %
CONTINENTAL RESOURCES INC CLR 45.00 45.17 1.60 43.57 3.28 %
WYNN RESORTS LTD WYNN 112.00 112.80 4.35 108.45 3.27 %
NVIDIA CORP NVDA 160.00 160.07 5.10 154.97 3.25 %
TESLA INC TSLA 347.50 347.87 11.30 336.57 3.25 %
CANOPY GROWTH CORPORATION CGC 33.50 34.00 1.55 32.45 3.24 %
DIREX DLY FINAN BULL 3X FAS 62.50 62.78 2.19 60.59 3.15 %
UNIVERSAL DISPLAY CORP OLED 90.00 90.35 3.10 87.25 3.15 %
ZILLOW GROUP INC (C) Z 35.00 35.15 1.20 33.95 3.09 %
ARCELORMITTAL ADR MT 23.50 23.53 0.73 22.80 3.07 %
SHOPIFY INC SHOP 149.00 149.96 5.40 144.56 3.07 %
AUTOZONE INC (NEV) AZO 832.50 833.70 25.90 807.80 3.06 %
STAMPS.COM INC STMP 160.00 160.87 5.60 155.27 3.05 %
SPOTIFY TECHNOLOGY S A SPOT 138.00 138.24 4.30 133.94 3.03 %
UNITED RENTALS INC URI 117.00 117.25 3.70 113.55 3.04 %
BROADCOM INC AVGO 235.00 235.22 7.10 228.12 3.02 %
LUMENTUM HOLDINGS INC. LITE 44.00 44.21 1.50 42.71 3.02 %
MICRON TECH INC MU 38.50 38.71 1.33 37.38 3.00 %
UNDER ARMOUR INC CL A UAA 23.00 23.01 0.68 22.33 3.00 %
VIPSHOP HOLDINGS LTD ADS VIPS 5.50 5.59 0.25 5.34 3.00 %
HESS CORPORATION HES 54.00 54.03 1.59 52.44 2.97 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 33.00 33.06 1.01 32.05 2.96 %
ALCOA CORPORATION AA 33.50 33.60 1.05 32.55 2.92 %
PTC THERAPEUTICS INC. PTCT 34.50 34.72 1.20 33.52 2.92 %
TILRAY INC. CLASS 2 TLRY 110.00 110.88 4.00 106.88 2.92 %
JD.COM INC JD 21.00 21.38 0.97 20.41 2.89 %
VALE S.A. ADS VALE 13.50 13.52 0.40 13.12 2.90 %
GRUBHUB INC GRUB 80.00 80.06 2.30 77.76 2.88 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 110.00 110.63 3.70 106.93 2.87 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 6.50 6.88 0.56 6.32 2.85 %
LAS VEGAS SANDS CORP LVS 55.00 55.15 1.67 53.48 2.84 %
NAVISTAR INTL CORP NAV 31.50 31.53 0.90 30.63 2.84 %
DROPBOX INC DBX 24.00 24.19 0.85 23.34 2.83 %
VMWARE INC VMW 157.50 159.76 6.60 153.16 2.83 %
CHEMOURS COMPANY CC 28.00 28.34 1.10 27.24 2.79 %
IQIYI, INC. IQ 19.50 19.92 0.95 18.97 2.79 %
CAESARS ENTERTAINMENT CORPORATION CZR 8.50 8.67 0.40 8.27 2.78 %
ANADARKO PETROLEUM CORP APC 52.50 52.53 1.44 51.09 2.76 %
MARATHON PETROLEUM CORP MPC 65.00 65.28 2.03 63.25 2.77 %
DILLARDS INC DDS 70.50 70.53 1.90 68.63 2.72 %
TWITTER INC TWTR 32.50 32.73 1.09 31.64 2.72 %
UNITED STATES STEEL CORP X 23.00 23.41 1.02 22.39 2.72 %
DEVON ENERGY CORP DVN 26.50 26.87 1.07 25.80 2.71 %
TENET HEALTHCARE CORP THC 25.50 25.63 0.80 24.83 2.70 %
SHAKE SHACK INC SHAK 52.00 52.19 1.55 50.64 2.69 %
NEKTAR THERAPEUTICS NKTR 38.50 38.55 1.05 37.50 2.67 %
CF INDUSTRIES HOLDINGS CF 42.50 42.57 1.16 41.41 2.63 %
MSCI EMERGING MARKET PRICE RETURN INDEX MXEF 990.00 991.67 27.00 964.67 2.63 %
APACHE CORP APA 35.00 35.26 1.15 34.11 2.61 %
NETEASE INC NTES 232.50 233.60 7.00 226.60 2.60 %
ISHARES MSCI MEXICO ETF EWW 40.00 40.10 1.11 38.99 2.59 %
SEAGATE TECHNOLOGY STX 44.00 44.10 1.20 42.90 2.56 %
CYBERARK SOFTWARE LTD CYBR 70.50 70.80 2.05 68.75 2.55 %
VANECK VECTORS OIL SERVICES ETF OIH 18.50 18.57 0.53 18.04 2.55 %
WEIGHT WATCHERS INTL INC NEW WTW 50.00 50.56 1.80 48.76 2.54 %
APPLIED MATERIALS INC AMAT 37.00 37.11 1.02 36.09 2.52 %
ARISTA NETWORKS INC ANET 235.00 235.40 6.20 229.20 2.53 %
BAIDU INC BIDU 187.50 188.44 5.55 182.89 2.52 %
LUMBER LIQUIDATORS HOLDINGS INC LL 13.00 13.18 0.50 12.68 2.52 %
PAPA JOHN'S INTL INC PZZA 47.50 47.88 1.55 46.33 2.53 %
UNDER ARMOUR INC CLASS C UA 21.50 21.57 0.60 20.97 2.53 %
CATERPILLAR INC CAT 130.00 130.77 3.95 126.82 2.51 %
ALIGN TECHNOLGY INC ALGN 235.00 235.59 6.30 229.29 2.49 %
ACTIVISION BLIZZARD INC ATVI 51.00 51.02 1.26 49.76 2.49 %
SHIRE PLC SHPG 172.50 172.99 4.70 168.29 2.50 %
CTRIP.COM INTERNATIONAL LTD CTRP 28.50 28.86 1.05 27.81 2.48 %
GENERAL ELECTRIC CO GE 7.50 7.74 0.42 7.32 2.46 %
CANADA GOOSE HOLDINGS INC GOOS 65.00 65.99 2.55 63.44 2.46 %
YELP INCORPORATED YELP 32.00 32.44 1.21 31.23 2.47 %
AMAZON.COM INC AMZN 1,675.00 1,677.75 42.70 1,635.05 2.44 %
PIONEER NATURAL RESOURCES PXD 147.00 147.90 4.40 143.50 2.44 %
PROSHARES TRUST ULTRA S&P 500 SSO 112.00 112.07 2.73 109.34 2.43 %
DIREXION DLY SMALL CAP BEAR 3X TZA 10.50 10.92 0.67 10.25 2.44 %
DISH NETWORK CORPORATION DISH 33.50 33.56 0.85 32.71 2.42 %
BAUSCH HEALTH COMPANIES INC BHC 23.00 23.30 0.84 22.46 2.40 %
EXACT SCIENCES CORPORATION EXAS 76.00 76.37 2.15 74.22 2.40 %
ALIBABA GROUP HOLDING LTD ADS BABA 157.50 159.34 5.50 153.84 2.38 %
FIRST SOLAR INC FSLR 45.00 45.40 1.45 43.95 2.39 %
SERVICENOW INC NOW 177.50 177.87 4.50 173.37 2.38 %
GOLDCORP INC GG 9.50 9.51 0.23 9.28 2.37 %
L BRANDS INC LB 33.50 33.78 1.05 32.73 2.35 %
NATIONAL OILWELL VARCO INC NOV 32.50 32.59 0.84 31.75 2.36 %
SEAWORLD ENTERTAINMENT INC SEAS 28.00 28.21 0.85 27.36 2.34 %
SYNAPTICS INC SYNA 38.00 38.18 1.05 37.13 2.34 %
TABLEAU SOFTWARE INC DATA 118.00 118.81 3.50 115.31 2.33 %
AUTODESK INC ADSK 143.00 143.16 3.40 139.76 2.32 %
CREE INC CREE 46.00 46.09 1.13 44.96 2.31 %
DICKS SPORTING GOODS INC DKS 37.00 37.26 1.10 36.16 2.32 %
FIREEYE INC FEYE 19.50 19.70 0.64 19.06 2.31 %
HOLLYFRONTIER CORP HFC 61.50 61.76 1.65 60.11 2.31 %
KOHLS CORP KSS 69.00 69.14 1.70 67.44 2.31 %
AMERICAN AIRLINES GROUP INC AAL 38.50 38.94 1.30 37.64 2.28 %
BEST BUY CO INC BBY 65.50 65.59 1.54 64.05 2.26 %
EDWARDS LIFESCIENCES CORP EW 160.00 161.05 4.60 156.45 2.27 %
HP INC HPQ 23.00 23.43 0.94 22.49 2.27 %
SALESFORCE.COM INC CRM 140.00 140.64 3.70 136.94 2.23 %
PROSHARES ULTRASHORT S&P 500 SDS 36.50 36.69 0.99 35.70 2.24 %
BURLINGTON STORES INC BURL 167.50 167.56 3.70 163.86 2.22 %
CIRRUS LOGIC INC CRUS 38.50 38.56 0.90 37.66 2.23 %
EOG RESOURCES INC EOG 103.00 103.77 3.00 100.77 2.21 %
RANGE RESOURCES CORP RRC 14.50 14.99 0.80 14.19 2.18 %
XILINX INC XLNX 91.00 91.19 2.13 89.06 2.18 %
RALPH LAUREN CORP RL 112.00 112.48 2.85 109.63 2.16 %
SPDR SER TR S&P BIOTECH XBI 80.50 80.93 2.12 78.81 2.14 %
YANDEX N.V. (A) YNDX 29.50 29.93 1.05 28.88 2.15 %
3-D SYSTEMS CORP DDD 12.00 12.51 0.76 11.75 2.13 %
FREEPORT-MCMORAN INC FCX 11.50 11.97 0.71 11.26 2.13 %
MATTEL INC MAT 13.50 13.62 0.40 13.22 2.12 %
MGM RESORTS INTERNATIONAL MGM 27.50 27.78 0.85 26.93 2.12 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 14.00 14.39 0.68 13.71 2.12 %
SKECHERS U S A INC SKX 26.50 26.90 0.95 25.95 2.12 %
MARATHON OIL CORP MRO 16.00 16.49 0.82 15.67 2.11 %
BOEING COMPANY BA 332.50 333.50 7.80 325.70 2.09 %
iShares China Large-Cap ETF FXI 42.00 42.11 0.97 41.14 2.09 %
TRIPADVISOR INC TRIP 63.00 63.32 1.60 61.72 2.07 %
VALERO ENERGY CORP VLO 79.00 79.42 2.02 77.40 2.07 %
CONOCOPHILLIPS COP 66.00 66.35 1.68 64.67 2.06 %
CLEVELAND-CLIFFS INC CLF 9.00 9.37 0.55 8.82 2.04 %
CANADIAN SOLAR INC CSIQ 17.50 17.75 0.60 17.15 2.04 %
ISHARES MSCI BRAZIL ETF EWZ 39.50 39.81 1.10 38.71 2.04 %
AMICUS THERAPEUTICS, INC FOLD 10.50 10.74 0.45 10.29 2.04 %
HECLA MINING COMPANY HL 2.50 2.59 0.14 2.45 2.04 %
HEWLETT PACKARD ENTERPRISE CO HPE 15.00 15.46 0.76 14.70 2.04 %
IONIS PHARMACEUTICAL INC IONS 57.00 57.96 2.10 55.86 2.04 %
GAP INC GPS 27.00 27.14 0.67 26.47 2.00 %
ELECTRONIC ARTS INC EA 85.00 85.90 2.56 83.34 1.99 %
PULTEGROUP INC PHM 26.50 26.74 0.76 25.98 2.00 %
NUCOR CORP NUE 59.50 59.65 1.31 58.34 1.99 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 95.00 95.34 2.20 93.14 2.00 %
ALEXION PHARMACEUTICALS ALXN 122.00 122.84 3.20 119.64 1.97 %
FACEBOOK INC (A) FB 136.00 136.76 3.40 133.36 1.98 %
HALLIBURTON CO HLDG CO HAL 32.00 32.17 0.79 31.38 1.98 %
URBAN OUTFITTERS INC URBN 37.50 37.97 1.20 36.77 1.99 %
CHENIERE ENERGY INC LNG 61.00 61.45 1.63 59.82 1.97 %
BARRICK GOLD CORP ABX 13.00 13.05 0.30 12.75 1.96 %
ADOBE INC. ADBE 247.50 249.21 6.45 242.76 1.95 %
ILLUMINA INC ILMN 332.50 334.33 8.20 326.13 1.95 %
NXP SEMICONDUCTOR N.V NXPI 82.50 83.02 2.10 80.92 1.95 %
FERRARI N.V. RACE 108.00 108.33 2.40 105.93 1.95 %
TATA MOTORS LTD ADS TTM 12.50 12.51 0.25 12.26 1.96 %
ALPHABET INC. (C) GOOG 1,085.00 1,086.23 21.90 1,064.33 1.94 %
STRATASYS LTD SSYS 21.50 21.84 0.75 21.09 1.94 %
APPLE INC AAPL 180.00 180.94 4.35 176.59 1.93 %
SKYWORKS SOLUTIONS INC SWKS 72.00 72.18 1.55 70.63 1.94 %
CELGENE CORP CELG 70.50 70.98 1.80 69.18 1.91 %
CHIPOTLE MEXICAN GRILL INC CMG 490.00 490.52 9.70 480.82 1.91 %
WHIRLPOOL CORP WHR 126.00 126.22 2.59 123.63 1.92 %
DR HORTON INC DHI 37.00 37.32 1.01 36.31 1.90 %
ALPHABET INC (A) GOOGL 1,090.00 1,091.79 22.00 1,069.79 1.89 %
MACY'S INC. M 34.00 34.42 1.05 33.37 1.89 %
Mylan N.V MYL 34.00 34.04 0.67 33.37 1.89 %
DAVE & BUSTER'S ENTERTAINMENT, INC PLAY 57.50 57.68 1.25 56.43 1.90 %
VIACOM INC VIAB 32.00 32.06 0.65 31.41 1.88 %
NORFOLK SOUTHERN CORP NSC 167.50 167.87 3.40 164.47 1.84 %
VERTEX PHARMACEUTICALS VRTX 177.50 178.38 4.10 174.28 1.85 %
E*TRADE FINANCIAL CORP ETFC 52.50 52.63 1.07 51.56 1.82 %
NETAPP INC NTAP 69.00 69.48 1.71 67.77 1.81 %
REGENERON PHARMACEUTICALS INC REGN 362.50 363.64 7.60 356.04 1.81 %
COTY INC COTY 8.50 8.52 0.17 8.35 1.80 %
FLEX LTD FLEX 8.50 8.63 0.28 8.35 1.80 %
HIMAX TECHNOLOGIES INC HIMX 4.00 4.03 0.10 3.93 1.78 %
NORDSTROM INC JWN 54.00 54.48 1.43 53.05 1.79 %
PAYPAL HOLDINGS INC PYPL 85.50 85.98 1.99 83.99 1.80 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 21.50 21.84 0.72 21.12 1.80 %
PHILLIPS 66 PSX 92.50 92.63 1.75 90.88 1.78 %
EXPEDIA GROUP INC EXPE 120.00 120.16 2.25 117.91 1.77 %
MICROSOFT CORP MSFT 111.00 111.12 2.05 109.07 1.77 %
ARENA PHARMACEUTICALS INC ARNA 40.50 40.56 0.76 39.80 1.76 %
CHARLES SCHWAB CORP SCHW 45.50 45.66 0.95 44.71 1.77 %
YPF SOCIODAD ANONIMA ADR YPF 14.50 14.90 0.65 14.25 1.75 %
GILEAD SCIENCE INC GILD 69.00 69.19 1.37 67.82 1.74 %
ONEOK INC NEW OKE 60.50 60.52 1.05 59.47 1.73 %
ALTABA INC AABA 65.00 65.43 1.52 63.91 1.71 %
TRACTOR SUPPLY CO TSCO 95.00 95.05 1.65 93.40 1.71 %
AK STEEL HOLDING CORP AKS 3.00 3.27 0.32 2.95 1.69 %
ROYAL CARIBBEAN CRUISES LTD RCL 112.00 112.54 2.41 110.13 1.70 %
X-TRACKERS HARVEST CSI 300 CHINA A-SHARE ASHR 23.50 23.51 0.40 23.11 1.69 %
GULFPORT ENERGY CORP GPOR 8.50 8.81 0.45 8.36 1.67 %
INTUITIVE SURGICAL INC ISRG 520.00 521.90 10.50 511.40 1.68 %
LOWES COMPANIES INC LOW 93.50 93.69 1.73 91.96 1.67 %
LAM RESEARCH CORP LRCX 152.50 153.84 3.85 149.99 1.67 %
AKAMAI TECHNOLOGIES INC AKAM 69.50 69.60 1.23 68.37 1.65 %
CIENA CORPORATION CIEN 32.50 32.73 0.76 31.97 1.66 %
STANLEY BLACK & DECKER INC SWK 127.00 127.92 3.00 124.92 1.67 %
TEXAS INSTRUMENTS INC TXN 98.00 98.26 1.86 96.40 1.66 %
BLACKSTONE GROUP (THE) L.P. BX 34.00 34.10 0.65 33.45 1.64 %
CITIGROUP INC C 65.50 65.58 1.13 64.45 1.63 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.00 10.29 0.45 9.84 1.63 %
FINISAR CORPORATION FNSR 23.00 23.03 0.40 22.63 1.63 %
GRAINGER W W INC GWW 310.00 311.71 6.70 305.01 1.64 %
KANSAS CITY SOUTHERN KSU 102.00 102.75 2.40 100.35 1.64 %
SPDR FD ENERGY XLE 65.50 65.80 1.36 64.44 1.64 %
BOOKING HOLDINGS INC BKNG 1,867.50 1,869.45 31.60 1,837.85 1.61 %
CHARTER COMMUNICATIONS INC CL A CHTR 327.50 328.68 6.40 322.28 1.62 %
CHEVRON CORP CVX 118.00 118.14 2.03 116.11 1.63 %
DOWDUPONT INC DWDP 57.00 57.22 1.12 56.10 1.60 %
ENERGY TRANSFER LP ET 14.50 14.62 0.35 14.27 1.61 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 27.00 27.18 0.61 26.57 1.62 %
MORGAN STANLEY MS 45.00 45.31 1.02 44.29 1.60 %
OCCIDENTAL PETE CORP OXY 70.50 70.71 1.32 69.39 1.60 %
AMC ENTERTAINMENT HOLDINGS INC AMC 13.50 13.84 0.55 13.29 1.58 %
DEERE & CO DE 150.00 152.01 4.35 147.66 1.58 %
SUNCOR ENERGY INC NEW SU 32.50 32.55 0.56 31.99 1.59 %
CUMMINS INC CMI 148.00 148.56 2.85 145.71 1.57 %
HONEYWELL INTERNATIONAL INC HON 144.00 144.30 2.54 141.76 1.58 %
METLIFE INC MET 45.00 45.09 0.79 44.30 1.58 %
NASDAQ 100 INDEX NEW CALC NDX 6,910.00 6,913.33 110.90 6,802.43 1.58 %
INVESCO QQQ TRUST, SERIES 1 QQQ 168.50 168.70 2.82 165.88 1.58 %
EATON CORP PLC (IRELAND) ETN 76.50 76.57 1.25 75.32 1.57 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 107.50 107.54 1.70 105.84 1.57 %
UNITED CONTINENTAL HOLDINGS INC UAL 94.00 94.48 1.94 92.54 1.58 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 35.00 35.32 0.86 34.46 1.57 %
CVS HEALTH CORP CVS 80.00 80.27 1.49 78.78 1.55 %
UNITED TECHNOLOGIES CORP UTX 122.00 122.73 2.60 120.13 1.56 %
ABBVIE INC ABBV 88.50 88.94 1.78 87.16 1.54 %
BOSTON SCIENTIFIC CORP BSX 36.50 36.65 0.70 35.95 1.53 %
CAL MAINE FOODS INC CALM 47.00 47.14 0.85 46.29 1.53 %
EMERSON ELECTRIC CO EMR 68.00 68.07 1.10 66.97 1.54 %
AMERISOURCEBERGEN CORP ABC 91.00 91.24 1.60 89.64 1.52 %
ILLINOIS TOOL WKS INC ITW 138.00 138.03 2.10 135.93 1.52 %
NOBLE CORPORATION (NEW) UK NE 4.00 4.35 0.41 3.94 1.52 %
ANALOG DEVICES INC ADI 90.00 90.72 2.05 88.67 1.50 %
INTEL CORP INTC 48.50 48.86 1.08 47.78 1.51 %
INTERNATIONAL PAPER CO IP 44.50 44.95 1.11 43.84 1.51 %
JUNIPER NETWORKS JNPR 29.00 29.44 0.87 28.57 1.51 %
NEWMONT MINING CORP HLDG CO NEM 32.50 32.69 0.67 32.02 1.50 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 40.00 40.01 0.60 39.41 1.50 %
SPDR SER TR S&P METALS & MINING XME 29.00 29.38 0.81 28.57 1.51 %
COMCAST CORP NEW CL A CMCSA 39.00 39.06 0.63 38.43 1.48 %
CENTURYLINK INC CTL 18.50 18.73 0.50 18.23 1.48 %
CBS CORPORATION CBS 55.00 55.14 0.93 54.21 1.46 %
FLUOR CORP NEW FLR 41.50 41.80 0.90 40.90 1.47 %
MICHAEL KORS HOLDINGS LTD KORS 44.00 44.96 1.60 43.36 1.48 %
SOUTHWEST AIRLINES CO LUV 53.00 53.08 0.85 52.23 1.47 %
VISA INC. V 141.00 141.38 2.44 138.94 1.48 %
MONSTER BEVERAGE CORPORATION MNST 59.00 59.10 0.95 58.15 1.46 %
ORACLE CORPORATION ORCL 48.00 48.19 0.88 47.31 1.46 %
MSCI EAFE PRICE RETURN INDEX IN USD CURR MXEA 1,810.00 1,813.04 28.80 1,784.24 1.44 %
NUTRIEN LTD NTR 50.50 50.98 1.20 49.78 1.45 %
OLIN CORP OLN 21.00 21.40 0.70 20.70 1.45 %
PNC FINANCIAL SVCS GROUP INC PNC 134.00 134.21 2.12 132.09 1.45 %
SCHLUMBERGER LTD SLB 46.00 46.41 1.07 45.34 1.46 %
T ROWE PRICE GROUP INC TROW 98.00 98.34 1.75 96.59 1.46 %
VF CORP VFC 80.00 80.10 1.25 78.85 1.46 %
BED BATH & BEYOND INC BBBY 12.00 12.43 0.60 11.83 1.44 %
BIOGEN INC BIIB 330.00 332.24 6.90 325.34 1.43 %
CSX CORP CSX 72.50 72.75 1.28 71.47 1.44 %
ZYNGA INC ZNGA 3.50 3.61 0.16 3.45 1.45 %
CORNING INC GLW 32.00 32.25 0.70 31.55 1.43 %
MARRIOTT INTERNATIONAL INC MAR 122.00 122.19 1.90 120.29 1.42 %
NIKE INC NKE 74.50 74.66 1.21 73.45 1.43 %
TARGET CORPORATION TGT 71.50 71.88 1.39 70.49 1.43 %
GOLDMAN SACHS GROUP INC GS 197.50 198.35 3.60 194.75 1.41 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 49.50 49.93 1.12 48.81 1.41 %
CAPITAL ONE FINL CORP COF 90.00 90.41 1.64 88.77 1.39 %
HASBRO INC HAS 96.00 96.48 1.80 94.68 1.39 %
HARLEY - DAVIDSON INC HOG 42.50 42.80 0.88 41.92 1.38 %
NORTHROP GRUMMAN CORP NOC 262.50 263.14 4.20 258.94 1.37 %
NRG ENERGY INC NRG 39.00 39.37 0.90 38.47 1.38 %
PLAINS ALL AMERN PIPELINE LP PAA 22.00 22.30 0.60 21.70 1.38 %
SPDR FD MATERIALS SELECT SECT XLB 54.00 54.08 0.82 53.26 1.39 %
CISCO SYSTEMS INC CSCO 47.00 47.29 0.92 46.37 1.36 %
GENERAL MOTORS COMPANY GM 36.50 36.95 0.94 36.01 1.36 %
GOODYEAR TIRE & RUBBER CO GT 23.00 23.29 0.60 22.69 1.37 %
HERBALIFE NUTRITION LTD HLF 55.00 55.19 0.93 54.26 1.36 %
iShares Russell 2000 ETF IWM 152.00 152.24 2.28 149.96 1.36 %
Russell 2000 Index RUT 1,530.00 1,530.38 21.00 1,509.38 1.37 %
VODAFONE GROUP PLC VOD 21.50 21.69 0.48 21.21 1.37 %
CARMAX INC KMX 66.50 66.81 1.20 65.61 1.36 %
ANHEUSER-BUSCH INBEV SA ADS BUD 77.00 77.07 1.09 75.98 1.34 %
MCKESSON CORP MCK 127.00 127.16 1.85 125.31 1.35 %
F5 NETWORKS INC FFIV 175.00 176.54 3.85 172.69 1.34 %
SONY CORP ADR SNE 52.50 52.91 1.10 51.81 1.33 %
SYMANTEC CORP SYMC 22.00 22.50 0.79 21.71 1.34 %
AMERICAN INTL GROUP NEW AIG 44.00 44.32 0.89 43.43 1.31 %
BANK OF NEW YORK MELLON CORP BK 51.50 51.61 0.77 50.84 1.30 %
COSTCO WHOLESALE CORP COST 230.00 230.34 3.30 227.04 1.30 %
CAMPBELL SOUP CO CPB 39.00 39.50 1.00 38.50 1.30 %
MASTERCARD INCORPORATED MA 200.00 202.28 4.85 197.43 1.30 %
PERRIGO CO PRGO 63.00 63.39 1.20 62.19 1.30 %
SHERWIN WILLIAMS CO SHW 415.00 416.48 6.80 409.68 1.30 %
SUNPOWER CORPORATION SPWR 7.00 7.31 0.40 6.91 1.30 %
DELTA AIR LINES INC. (NEW) DAL 58.00 58.87 1.61 57.26 1.29 %
SELECT SCTR SPDR FD CONS DISCR XLY 107.50 107.71 1.59 106.12 1.30 %
ALERIAN MLP ETF AMLP 9.50 9.53 0.15 9.38 1.28 %
COGNIZANT TECHNOLOGY SOLUTIONS CORP CTSH 70.50 70.76 1.15 69.61 1.28 %
FEDEX CORP FDX 230.00 231.85 4.75 227.10 1.28 %
AUTOMATIC DATA PROCESSING ADP 148.00 148.61 2.45 146.16 1.26 %
APOLLO GLOBAL MANAGEMENT LLC APO 28.00 28.35 0.70 27.65 1.27 %
DISCOVER FINANCIAL SERVICES DFS 72.00 72.05 0.95 71.10 1.27 %
KIMBERLY CLARK CORP KMB 114.00 114.03 1.45 112.58 1.26 %
SPDR S&P Regional Banking ETF KRE 55.00 55.22 0.91 54.31 1.27 %
UNITED PARCEL SERVICE INC UPS 113.00 113.55 1.97 111.58 1.27 %
RAYTHEON COMPANY NEW RTN 172.50 173.61 3.25 170.36 1.26 %
AT&T INC T 30.50 30.74 0.62 30.12 1.26 %
ABBOTT LABS ABT 72.50 72.83 1.22 71.61 1.24 %
TD AMERITRADE HLDG CORP AMTD 53.50 53.94 1.10 52.84 1.25 %
CARDINAL HEALTH INC CAH 54.50 54.88 1.05 53.83 1.24 %
Cboe Global Markets, Inc. CBOE 106.00 106.24 1.55 104.69 1.25 %
WELLS FARGO & CO NEW WFC 54.00 54.35 1.02 53.33 1.26 %
ZOETIS INC ZTS 92.50 92.80 1.45 91.35 1.26 %
CLOROX COMPANY CLX 165.00 165.42 2.45 162.97 1.25 %
ENTERPRISE PDCTS PARTNRS L P EPD 26.00 26.08 0.40 25.68 1.25 %
SPDR S&P 500 ETF TRUST SPY 274.50 274.58 3.46 271.12 1.25 %
iShares MSCI Emerging Markets ETF EEM 41.00 41.48 0.97 40.51 1.21 %
JABIL INC JBL 25.00 25.30 0.60 24.70 1.21 %
VERIZON COMMUNICATIONS INC VZ 60.00 60.06 0.78 59.28 1.21 %
EXXON MOBIL CORP XOM 78.00 78.45 1.39 77.06 1.22 %
SPDR S&P RETAIL XRT 46.50 46.62 0.68 45.94 1.22 %
EQUIFAX INC EFX 105.00 105.76 2.00 103.76 1.20 %
STARBUCKS CORP SBUX 66.50 66.82 1.11 65.71 1.20 %
CONSTELLATION BRANDS INC STZ 200.00 201.32 3.70 197.62 1.20 %
TIFFANY & CO NEW TIF 90.00 92.54 3.60 88.94 1.19 %
TAPESTRY INC TPR 38.00 38.50 0.95 37.55 1.20 %
AMGEN INC AMGN 200.00 201.42 3.75 197.67 1.18 %
CAMECO CORPORATION CCJ 12.00 12.16 0.30 11.86 1.18 %
HCA HEALTHCARE INC HCA 144.00 144.38 2.05 142.33 1.17 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 32.50 32.77 0.65 32.12 1.18 %
KEYCORP KEY 18.00 18.36 0.57 17.79 1.18 %
ALLERGAN PLC AGN 152.50 154.75 4.00 150.75 1.16 %
WALT DISNEY CO (THE) DIS 116.00 116.10 1.43 114.67 1.16 %
HORMEL FOODS CORP HRL 44.50 44.89 0.90 43.99 1.16 %
INTL BUSINESS MACHINES IBM 122.00 123.00 2.40 120.60 1.16 %
JPMORGAN CHASE & CO JPM 110.00 110.94 2.21 108.73 1.17 %
MEDTRONIC PLC MDT 95.00 95.37 1.47 93.90 1.17 %
21VIANET GROUP INC VNET 9.50 9.89 0.50 9.39 1.17 %
ELI LILLY & CO LLY 115.00 115.53 1.85 113.68 1.16 %
SPDR SER TR S&P HOMEBUILDERS XHB 35.50 35.69 0.60 35.09 1.17 %
S&P 500 INDEX SPX 2,740.00 2,743.79 35.10 2,708.69 1.16 %
Mini-SPX Index based on the S&P 500 Inde XSP 274.00 274.38 3.50 270.88 1.15 %
YUM BRANDS INC YUM 91.50 91.73 1.28 90.45 1.16 %
SPDR DJIA ETF TRUST DIA 253.50 253.84 3.20 250.64 1.14 %
ISHARES MSCI SOUTH KOREA ETF EWY 61.50 61.86 1.05 60.81 1.13 %
PPG INDS INC PPG 107.00 107.64 1.85 105.79 1.14 %
HSBC HOLDINGS P L C ADS HSBC 43.00 43.27 0.75 42.52 1.13 %
KKR & CO INC KKR 22.50 23.00 0.75 22.25 1.12 %
S&P 100 INDEX OEX 1,215.00 1,216.09 14.50 1,201.59 1.12 %
XUNLEI LIMITED ADS XNET 4.50 4.80 0.35 4.45 1.12 %
ASTRAZENECA P L C ADS AZN 40.00 40.12 0.55 39.57 1.09 %
CARNIVAL CORP NEW CCL 61.50 61.94 1.10 60.84 1.08 %
CIGNA CORP CI 220.00 221.72 4.10 217.62 1.09 %
COLGATE PALMOLIVE CO CL 62.50 62.83 1.01 61.82 1.10 %
QUALCOMM INC QCOM 56.00 56.65 1.26 55.39 1.10 %
WALGREEN BOOTS ALLIANCE INC WBA 84.00 84.64 1.56 83.08 1.11 %
WHEATON PRECIOUS METALS CORP WPM 15.50 15.79 0.46 15.33 1.11 %
GARMIN LIMITED GRMN 66.00 66.38 1.09 65.29 1.09 %
SYNCHRONY FINANCIAL SYF 26.00 26.42 0.70 25.72 1.09 %
SPDR FD FINANCIAL XLF 27.00 27.06 0.35 26.71 1.09 %
S & P 100 Index XEO 1,215.00 1,216.09 14.00 1,202.09 1.07 %
ANTHEM INC ANTM 290.00 291.30 4.35 286.95 1.06 %
VANECK VECTORS GOLD MINERS ETF GDX 19.00 19.34 0.54 18.80 1.06 %
BLACKROCK INC BLK 425.00 427.27 6.70 420.57 1.05 %
3M COMPANY MMM 202.50 204.34 3.95 200.39 1.05 %
PROCTER & GAMBLE CO PG 93.00 93.01 0.98 92.03 1.05 %
S&P GLOBAL INC SPGI 182.50 183.19 2.60 180.59 1.06 %
AMERICAN EXPRESS CO AXP 112.00 112.89 2.03 110.86 1.03 %
PHILIP MORRIS INTL INC PM 86.00 86.39 1.27 85.12 1.03 %
PROSH ULT SH LEH 20 PLUS TYS TBT 40.00 40.02 0.43 39.59 1.04 %
YAMANA GOLD INC AUY 2.00 2.14 0.16 1.98 1.01 %
BP PLC ADS BP 40.00 40.84 1.24 39.60 1.01 %
GLOBAL X MSCI GREECE ETF GREK 7.00 7.23 0.30 6.93 1.01 %
HERSHEY COMPANY (THE) HSY 106.00 106.65 1.71 104.94 1.01 %
SPDR S&P MIDCAP 400 ETF TR MDY 340.00 340.67 4.10 336.57 1.02 %
MERCK & CO INC MRK 77.00 77.23 1.00 76.23 1.01 %
TRINITY INDUSTRIES INC TRN 23.00 23.57 0.80 22.77 1.01 %
INDUSTRIAL SELECT SECTOR SPDR XLI 71.50 71.80 1.02 70.78 1.02 %
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.