Out of the Money Covered Calls for 12/07/2018 - 7 DTE

Below you find the list of out of the money covered calls for the given expiration date. Included are all otm covered call plays from our database that yield more than 1% until expiration.

Company Stock Strike Close Bid on Option Return of premium Return if called
SIGNET JEWELERS LIMITED ADS SIG 52.50 52.30 3.90 8.06 % 8.47 %
RH RH 117.00 116.61 8.60 7.96 % 8.32 %
PROSHARES ULTRASHORT BLOOMBERG CRUDE OIL SCO 27.00 26.47 1.70 6.86 % 9.00 %
PROSHARES ULTRA BLOOMBERG CRUDE OIL UCO 17.00 16.62 1.05 6.74 % 9.18 %
AMBARELLA INC AMBA 35.00 34.65 2.15 6.62 % 7.69 %
PROSH ULTRA VIX SHORT-TERM FUTURES ETF UVXY 53.00 52.91 3.10 6.22 % 6.40 %
MOMO INC MOMO 30.50 30.02 1.75 6.19 % 7.89 %
DIREXION DAILY S&P BIOTECH BEAR 3X SHARE LABD 34.00 33.51 1.90 6.01 % 7.56 %
SPLUNK INC SPLK 99.50 99.14 5.60 5.99 % 6.37 %
ABERCROMBIE & FITCH CO ANF 18.00 17.12 0.94 5.81 % 11.25 %
DIREXION DAILY S&P BIOTECH BULL 3X SHARE LABU 50.50 50.14 2.75 5.80 % 6.56 %
TESARO INC TSRO 45.00 44.74 2.45 5.79 % 6.41 %
LULULEMON ATHLETICA INC LULU 129.00 128.99 7.05 5.78 % 5.79 %
UNITED STATES NAT GAS FUND UNG 38.00 37.74 2.06 5.77 % 6.50 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JDST 74.50 74.31 3.70 5.24 % 5.51 %
WHITING PETROLEUM CORP WLL 30.00 29.94 1.48 5.20 % 5.41 %
OVERSTOCK.COM OSTK 18.50 18.39 0.90 5.15 % 5.77 %
FOSSILGROUP INC FOSL 19.00 18.68 0.90 5.06 % 6.83 %
FIVE BELOW INC FIVE 106.00 105.70 5.00 4.97 % 5.26 %
DIREXION ENERGY BULL 3X ERX 23.50 23.32 1.10 4.95 % 5.76 %
American Outdoor Brands Corporation AOBC 13.00 12.77 0.60 4.93 % 6.82 %
DIREXION DAILY GOLD MINERS INDEX BEAR 3X DUST 32.00 31.95 1.50 4.93 % 5.09 %
CRISPR THERAPEUTICS AG CRSP 38.00 37.62 1.75 4.88 % 5.94 %
TANDEM DIABETES CARE INC. TNDM 36.00 35.60 1.65 4.86 % 6.04 %
PUMA BIOTECHNOLOGY INC PBYI 23.00 22.98 1.05 4.79 % 4.88 %
AMARIN CORP PLC AMRN 17.50 17.30 0.78 4.72 % 5.93 %
DIREXION DAILY JUNIOR GOLD MINERS INDEX JNUG 7.00 6.88 0.31 4.72 % 6.54 %
DIREXION DAILY GOLD MINERS INDEX BULL 3X NUGT 14.00 13.84 0.62 4.69 % 5.90 %
PROSHARES ULTRAPRO QQQ TQQQ 50.50 50.11 2.20 4.59 % 5.41 %
DIREX DLY SMALL CAP BULL 3X TNA 63.50 63.37 2.74 4.52 % 4.73 %
EDITAS MEDICINE INC EDIT 29.50 29.37 1.25 4.45 % 4.91 %
PG & E CORP PCG 27.50 27.46 1.15 4.37 % 4.52 %
IPATH S&P VIX SH-TM FUT ETN 01/30/19 VXX 35.00 34.79 1.44 4.32 % 4.95 %
ROKU INC. (A) ROKU 39.00 38.93 1.60 4.29 % 4.47 %
ADVANCED MICRO DEVICES INC AMD 21.50 21.34 0.87 4.25 % 5.03 %
AMERICAN EAGLE OUTFITTERS NEW AEO 21.50 21.25 0.85 4.17 % 5.39 %
WAYFAIR INC W 105.00 104.89 4.20 4.17 % 4.28 %
CANOPY GROWTH CORPORATION CGC 34.00 34.00 1.35 4.13 % 4.13 %
DOLLAR TREE INC DLTR 83.50 83.32 3.30 4.12 % 4.35 %
MALLINCKRODT PUBLIC LIMITED CO MNK 24.00 23.94 0.95 4.13 % 4.39 %
DIREXION DLY SMALL CAP BEAR 3X TZA 11.00 10.92 0.43 4.10 % 4.86 %
PALO ALTO NETWORKS INC PANW 177.50 176.54 6.70 3.94 % 4.51 %
WEIBO CORPORATION WB 62.00 61.99 2.35 3.94 % 3.96 %
COMMUNITY HEALTH SYS INC NEW CYH 4.00 4.00 0.15 3.90 % 3.90 %
IPATH SERIES B S&P 500 VIX SHORT-TERM FU VXXB 35.00 34.84 1.30 3.88 % 4.35 %
IROBOT CORPORATION IRBT 92.00 91.99 3.40 3.84 % 3.85 %
SQUARE INC SQ 70.00 69.89 2.57 3.82 % 3.98 %
CHILDREN'S PLACE INC PLCE 132.00 131.48 4.80 3.79 % 4.20 %
WORKDAY INC WDAY 146.00 145.83 5.30 3.77 % 3.89 %
WESTERN DIGITAL CORP WDC 48.50 48.15 1.75 3.77 % 4.53 %
TRADE DESK, INC. (THE) TTD 136.00 135.66 4.90 3.75 % 4.01 %
STITCH FIX, INC. SFIX 26.50 26.37 0.95 3.74 % 4.25 %
FREEPORT-MCMORAN INC FCX 12.00 11.97 0.43 3.73 % 3.99 %
TWILIO INC TWLO 92.00 91.81 3.30 3.73 % 3.94 %
FLOTEK INDUSTRIES INC (DE) FTK 1.50 1.42 0.05 3.65 % 9.49 %
IQIYI, INC. IQ 20.00 19.92 0.70 3.64 % 4.06 %
YY INC YY 66.00 65.61 2.30 3.63 % 4.25 %
CRONOS GROUP INC CRON 9.00 8.70 0.30 3.57 % 7.14 %
KROGER CO KR 30.50 30.25 1.04 3.56 % 4.42 %
SOUTHWESTERN ENERGY CO SWN 5.00 4.95 0.17 3.56 % 4.60 %
WYNN RESORTS LTD WYNN 113.00 112.80 3.85 3.53 % 3.72 %
APPLIED OPTOELECTRONICS INC. AAOI 21.00 20.66 0.70 3.51 % 5.21 %
TILRAY INC. CLASS 2 TLRY 111.00 110.88 3.70 3.45 % 3.56 %
SAREPTA THERAPEUTICS INC SRPT 129.00 128.29 4.25 3.43 % 4.00 %
VMWARE INC VMW 160.00 159.76 5.30 3.43 % 3.59 %
JD.COM INC JD 21.50 21.38 0.70 3.38 % 3.97 %
MARATHON OIL CORP MRO 16.50 16.49 0.54 3.39 % 3.45 %
DOLLAR GENERAL CORP NEW DG 111.00 110.36 3.60 3.37 % 3.97 %
SHOPIFY INC SHOP 150.00 149.96 4.90 3.38 % 3.41 %
UNITED STATES STEEL CORP X 23.50 23.41 0.76 3.36 % 3.75 %
GAMESTOP CORP GME 15.50 15.01 0.48 3.30 % 6.68 %
Ulta Beauty, Inc. ULTA 297.50 295.14 9.40 3.29 % 4.12 %
PROSHARES VIX SHORT-TERM FUTURES ETF VIXY 29.00 28.64 0.90 3.24 % 4.54 %
GOPRO INC. GPRO 5.50 5.43 0.17 3.23 % 4.56 %
PROSHARES ULTRAPRO S&P 500 UPRO 47.00 46.68 1.45 3.21 % 3.91 %
DIREX DLY FINAN BULL 3X FAS 63.00 62.78 1.92 3.15 % 3.52 %
CANADA GOOSE HOLDINGS INC GOOS 66.00 65.99 2.00 3.13 % 3.14 %
HEWLETT PACKARD ENTERPRISE CO HPE 15.50 15.46 0.47 3.14 % 3.40 %
NETFLIX INC NFLX 285.00 282.65 8.60 3.14 % 4.00 %
FIRST MAJESTIC SILVER CORP AG 5.00 4.95 0.15 3.12 % 4.17 %
RANGE RESOURCES CORP RRC 15.00 14.99 0.45 3.09 % 3.16 %
DEVON ENERGY CORP DVN 27.00 26.87 0.80 3.07 % 3.57 %
INTERCEPT PHARMACEUTICALS INC ICPT 115.00 114.06 3.40 3.07 % 3.92 %
NOBLE CORPORATION (NEW) UK NE 4.50 4.35 0.13 3.08 % 6.64 %
ENDO INTERNATIONAL PLC ENDP 12.00 11.85 0.35 3.04 % 4.35 %
HUYA INC ADS HUYA 17.50 17.04 0.50 3.02 % 5.80 %
AUTOZONE INC (NEV) AZO 835.00 833.70 24.30 3.00 % 3.16 %
MARVELL TECHNOLOGY GRP LTD MRVL 16.50 16.10 0.47 3.01 % 5.57 %
PETROLEO BRASILEIRO SA PETROBRAS ADS PBR 14.50 14.39 0.42 3.01 % 3.79 %
CLEVELAND-CLIFFS INC CLF 9.50 9.37 0.27 2.97 % 4.40 %
PTC THERAPEUTICS INC. PTCT 35.00 34.72 1.00 2.97 % 3.80 %
TESLA INC TSLA 350.00 347.87 10.05 2.97 % 3.61 %
ZILLOW GROUP INC (C) Z 35.50 35.15 1.00 2.93 % 3.95 %
TAKE TWO INTERACTIVE SOFTWARE TTWO 111.00 110.63 3.10 2.88 % 3.23 %
FITBIT INC (A) FIT 5.50 5.41 0.15 2.85 % 4.56 %
SPOTIFY TECHNOLOGY S A SPOT 139.00 138.24 3.80 2.83 % 3.39 %
BED BATH & BEYOND INC BBBY 12.50 12.43 0.34 2.81 % 3.39 %
MICRON TECH INC MU 39.00 38.71 1.06 2.82 % 3.59 %
MARATHON PETROLEUM CORP MPC 65.50 65.28 1.78 2.80 % 3.15 %
UNITED RENTALS INC URI 118.00 117.25 3.20 2.81 % 3.46 %
J.C. PENNEY CO INC (HLDG CO) JCP 1.50 1.48 0.04 2.78 % 4.17 %
PIONEER NATURAL RESOURCES PXD 148.00 147.90 4.00 2.78 % 2.85 %
DROPBOX INC DBX 24.50 24.19 0.65 2.76 % 4.08 %
IONIS PHARMACEUTICAL INC IONS 58.00 57.96 1.55 2.75 % 2.82 %
TOLL BROS INC TOL 34.00 33.58 0.90 2.75 % 4.04 %
CONTINENTAL RESOURCES INC CLR 46.00 45.17 1.20 2.73 % 4.62 %
UNITED STATES OIL FUND USO 11.00 10.66 0.28 2.70 % 5.97 %
ALIBABA GROUP HOLDING LTD ADS BABA 160.00 159.34 4.15 2.67 % 3.10 %
CATERPILLAR INC CAT 131.00 130.77 3.40 2.67 % 2.85 %
CTRIP.COM INTERNATIONAL LTD CTRP 29.00 28.86 0.75 2.67 % 3.17 %
UNIVERSAL DISPLAY CORP OLED 91.50 90.35 2.35 2.67 % 3.98 %
SKECHERS U S A INC SKX 27.00 26.90 0.70 2.67 % 3.05 %
FIRST SOLAR INC FSLR 45.50 45.40 1.17 2.65 % 2.87 %
APACHE CORP APA 35.50 35.26 0.90 2.62 % 3.32 %
GRUBHUB INC GRUB 80.50 80.06 2.05 2.63 % 3.19 %
TWITTER INC TWTR 33.00 32.73 0.84 2.63 % 3.48 %
CYBERARK SOFTWARE LTD CYBR 71.00 70.80 1.80 2.61 % 2.90 %
ALCOA CORPORATION AA 34.00 33.60 0.85 2.60 % 3.82 %
TABLEAU SOFTWARE INC DATA 119.00 118.81 3.00 2.59 % 2.75 %
21VIANET GROUP INC VNET 10.00 9.89 0.25 2.59 % 3.73 %
BROADCOM INC AVGO 237.50 235.22 5.90 2.57 % 3.57 %
PAPA JOHN'S INTL INC PZZA 48.00 47.88 1.20 2.57 % 2.83 %
YANDEX N.V. (A) YNDX 30.00 29.93 0.75 2.57 % 2.81 %
NETEASE INC NTES 235.00 233.60 5.80 2.55 % 3.16 %
SHAKE SHACK INC SHAK 52.50 52.19 1.30 2.55 % 3.16 %
TECK RESOURCES LIMITED TECK 21.00 20.57 0.51 2.54 % 4.69 %
NVIDIA CORP NVDA 162.50 160.07 3.95 2.53 % 4.09 %
WEIGHT WATCHERS INTL INC NEW WTW 51.00 50.56 1.25 2.53 % 3.43 %
HESS CORPORATION HES 54.50 54.03 1.33 2.52 % 3.42 %
SUNPOWER CORPORATION SPWR 7.50 7.31 0.18 2.52 % 5.19 %
BAUSCH HEALTH COMPANIES INC BHC 23.50 23.30 0.57 2.51 % 3.39 %
MBIA INCORPORATED MBI 9.50 9.49 0.23 2.48 % 2.59 %
DILLARDS INC DDS 71.00 70.53 1.70 2.47 % 3.15 %
MSCI EMERGING MARKET PRICE RETURN INDEX MXEF 995.00 991.67 23.80 2.46 % 2.80 %
AMAZON.COM INC AMZN 1,680.00 1,677.75 40.10 2.45 % 2.59 %
EOG RESOURCES INC EOG 104.00 103.77 2.47 2.44 % 2.67 %
URBAN OUTFITTERS INC URBN 38.00 37.97 0.90 2.43 % 2.51 %
ELECTRONIC ARTS INC EA 86.00 85.90 2.02 2.41 % 2.53 %
YPF SOCIODAD ANONIMA ADR YPF 15.00 14.90 0.35 2.41 % 3.09 %
SPDR SER TR S&P OIL & GAS EXP & PROD XOP 33.50 33.06 0.77 2.38 % 3.75 %
SHIRE PLC SHPG 175.00 172.99 4.00 2.37 % 3.56 %
BAIDU INC BIDU 190.00 188.44 4.30 2.34 % 3.18 %
STRATASYS LTD SSYS 22.00 21.84 0.50 2.34 % 3.09 %
GULFPORT ENERGY CORP GPOR 9.00 8.81 0.20 2.32 % 4.53 %
HOLLYFRONTIER CORP HFC 62.00 61.76 1.40 2.32 % 2.72 %
LUMENTUM HOLDINGS INC. LITE 45.00 44.21 1.00 2.31 % 4.14 %
PROSHARES TRUST ULTRA S&P 500 SSO 112.50 112.07 2.53 2.31 % 2.70 %
SPDR SER TR S&P BIOTECH XBI 81.00 80.93 1.83 2.31 % 2.40 %
SALESFORCE.COM INC CRM 141.00 140.64 3.15 2.29 % 2.55 %
ANADARKO PETROLEUM CORP APC 53.00 52.53 1.17 2.28 % 3.19 %
EXACT SCIENCES CORPORATION EXAS 77.00 76.37 1.70 2.28 % 3.12 %
DIREXION DLY FINANCIAL BEAR 3X FAZ 10.50 10.29 0.23 2.29 % 4.37 %
MACY'S INC. M 34.50 34.42 0.77 2.29 % 2.53 %
MICHAEL KORS HOLDINGS LTD KORS 45.00 44.96 1.00 2.27 % 2.37 %
L BRANDS INC LB 34.00 33.78 0.75 2.27 % 2.94 %
YELP INCORPORATED YELP 33.00 32.44 0.72 2.27 % 4.04 %
ALEXION PHARMACEUTICALS ALXN 123.00 122.84 2.70 2.25 % 2.38 %
CHENIERE ENERGY INC LNG 61.50 61.45 1.35 2.25 % 2.33 %
PROSHARES ULTRASHORT S&P 500 SDS 37.00 36.69 0.80 2.23 % 3.09 %
ALIGN TECHNOLGY INC ALGN 237.50 235.59 5.10 2.21 % 3.04 %
AMC ENTERTAINMENT HOLDINGS INC AMC 14.00 13.84 0.30 2.22 % 3.40 %
ISHARES MSCI MEXICO ETF EWW 40.50 40.10 0.87 2.22 % 3.24 %
STAMPS.COM INC STMP 162.50 160.87 3.50 2.22 % 3.26 %
CELGENE CORP CELG 71.00 70.98 1.53 2.20 % 2.23 %
LAS VEGAS SANDS CORP LVS 56.00 55.15 1.19 2.21 % 3.78 %
SEAGATE TECHNOLOGY STX 44.50 44.10 0.95 2.20 % 3.13 %
CF INDUSTRIES HOLDINGS CF 43.00 42.57 0.91 2.18 % 3.22 %
TENET HEALTHCARE CORP THC 26.00 25.63 0.55 2.19 % 3.67 %
SEAWORLD ENTERTAINMENT INC SEAS 28.50 28.21 0.60 2.17 % 3.22 %
TRIPADVISOR INC TRIP 63.50 63.32 1.35 2.18 % 2.47 %
CHEMOURS COMPANY CC 29.00 28.34 0.60 2.16 % 4.54 %
KOHLS CORP KSS 69.50 69.14 1.45 2.14 % 2.67 %
OLIN CORP OLN 21.50 21.40 0.45 2.15 % 2.63 %
MGM RESORTS INTERNATIONAL MGM 28.00 27.78 0.58 2.13 % 2.94 %
ARCELORMITTAL ADR MT 24.00 23.53 0.49 2.13 % 4.17 %
TRANSOCEAN LTD NEW RIG 10.00 9.59 0.20 2.13 % 6.50 %
RALPH LAUREN CORP RL 113.00 112.48 2.35 2.13 % 2.61 %
SYNAPTICS INC SYNA 38.50 38.18 0.80 2.14 % 3.00 %
ARISTA NETWORKS INC ANET 237.50 235.40 4.90 2.13 % 3.04 %
ISHARES MSCI BRAZIL ETF EWZ 40.00 39.81 0.83 2.13 % 2.62 %
XUNLEI LIMITED ADS XNET 5.00 4.80 0.10 2.13 % 6.38 %
GENERAL ELECTRIC CO GE 8.00 7.74 0.16 2.11 % 5.54 %
AMERICAN AIRLINES GROUP INC AAL 39.50 38.94 0.80 2.10 % 3.57 %
ILLUMINA INC ILMN 335.00 334.33 6.90 2.11 % 2.31 %
NETAPP INC NTAP 69.50 69.48 1.43 2.10 % 2.13 %
TEVA PHARMACEUTICAL INDS LTD ADS TEVA 22.00 21.84 0.45 2.10 % 2.85 %
FACEBOOK INC (A) FB 137.00 136.76 2.80 2.09 % 2.27 %
AUTODESK INC ADSK 144.00 143.16 2.89 2.06 % 2.66 %
PAYPAL HOLDINGS INC PYPL 86.00 85.98 1.74 2.07 % 2.09 %
VANECK VECTORS SEMICONDUCTOR ETF SMH 95.50 95.34 1.93 2.07 % 2.24 %
ADOBE INC. ADBE 250.00 249.21 5.00 2.05 % 2.37 %
ACTIVISION BLIZZARD INC ATVI 51.50 51.02 1.02 2.04 % 3.00 %
CABOT OIL & GAS CORP COG 25.00 24.90 0.50 2.05 % 2.46 %
3-D SYSTEMS CORP DDD 13.00 12.51 0.25 2.04 % 6.04 %
NOKIA CORP ADS NOK 5.50 5.48 0.11 2.05 % 2.42 %
SAGE THERAPEUTICS, INC SAGE 111.00 110.03 2.20 2.04 % 2.94 %
DR HORTON INC DHI 37.50 37.32 0.74 2.02 % 2.52 %
EDWARDS LIFESCIENCES CORP EW 162.50 161.05 3.20 2.03 % 2.95 %
FIREEYE INC FEYE 20.00 19.70 0.39 2.02 % 3.57 %
BEST BUY CO INC BBY 66.00 65.59 1.28 1.99 % 2.63 %
KKR & CO INC KKR 23.00 23.00 0.45 2.00 % 2.00 %
STANLEY BLACK & DECKER INC SWK 128.00 127.92 2.50 1.99 % 2.06 %
UNDER ARMOUR INC CL A UAA 23.50 23.01 0.45 1.99 % 4.17 %
NEKTAR THERAPEUTICS NKTR 39.00 38.55 0.75 1.98 % 3.17 %
BOEING COMPANY BA 335.00 333.50 6.45 1.97 % 2.43 %
DEERE & CO DE 152.50 152.01 2.93 1.97 % 2.29 %
BLACKBERRY LIMITED BB 9.00 8.91 0.17 1.95 % 2.97 %
LUMBER LIQUIDATORS HOLDINGS INC LL 13.50 13.18 0.25 1.93 % 4.41 %
NXP SEMICONDUCTOR N.V NXPI 83.50 83.02 1.58 1.94 % 2.53 %
PULTEGROUP INC PHM 27.00 26.74 0.51 1.94 % 2.94 %
VALERO ENERGY CORP VLO 80.00 79.42 1.52 1.95 % 2.70 %
ALTABA INC AABA 65.50 65.43 1.24 1.93 % 2.04 %
DELTA AIR LINES INC. (NEW) DAL 59.00 58.87 1.11 1.92 % 2.15 %
ALPHABET INC. (C) GOOG 1,087.50 1,086.23 20.40 1.91 % 2.03 %
ALPHABET INC (A) GOOGL 1,092.50 1,091.79 20.60 1.92 % 1.99 %
INTERNATIONAL PAPER CO IP 45.00 44.95 0.85 1.93 % 2.04 %
AMICUS THERAPEUTICS, INC FOLD 11.00 10.74 0.20 1.90 % 4.36 %
JUNIPER NETWORKS JNPR 29.50 29.44 0.55 1.90 % 2.11 %
SERVICENOW INC NOW 180.00 177.87 3.30 1.89 % 3.11 %
UNDER ARMOUR INC CLASS C UA 22.00 21.57 0.40 1.89 % 3.92 %
HP INC HPQ 24.00 23.43 0.43 1.87 % 4.35 %
TIFFANY & CO NEW TIF 93.50 92.54 1.70 1.87 % 2.93 %
SPDR SER TR S&P METALS & MINING XME 29.50 29.38 0.54 1.87 % 2.29 %
DEUTSCHE BK A G DB 10.00 9.89 0.18 1.85 % 2.99 %
TAPESTRY INC TPR 38.50 38.50 0.70 1.85 % 1.85 %
SKYWORKS SOLUTIONS INC SWKS 72.50 72.18 1.30 1.83 % 2.29 %
XILINX INC XLNX 92.00 91.19 1.64 1.83 % 2.74 %
CONOCOPHILLIPS COP 67.00 66.35 1.18 1.81 % 2.81 %
DISH NETWORK CORPORATION DISH 34.00 33.56 0.60 1.82 % 3.16 %
GENERAL MOTORS COMPANY GM 37.00 36.95 0.66 1.82 % 1.96 %
PHILLIPS 66 PSX 93.00 92.63 1.65 1.81 % 2.22 %
INTUITIVE SURGICAL INC ISRG 522.50 521.90 9.20 1.79 % 1.91 %
NUTRIEN LTD NTR 51.00 50.98 0.90 1.80 % 1.84 %
NUCOR CORP NUE 60.00 59.65 1.05 1.79 % 2.39 %
NAVISTAR INTL CORP NAV 32.00 31.53 0.55 1.78 % 3.29 %
FERRARI N.V. RACE 109.00 108.33 1.90 1.79 % 2.41 %
CAESARS ENTERTAINMENT CORPORATION CZR 9.00 8.67 0.15 1.76 % 5.63 %
iShares China Large-Cap ETF FXI 42.50 42.11 0.73 1.76 % 2.71 %
GRAINGER W W INC GWW 312.50 311.71 5.40 1.76 % 2.02 %
REGENERON PHARMACEUTICALS INC REGN 365.00 363.64 6.30 1.76 % 2.14 %
PROSH SHORT VIX SHORT-TERM FUTURES ETF SVXY 50.00 49.93 0.86 1.75 % 1.90 %
ARENA PHARMACEUTICALS INC ARNA 41.00 40.56 0.69 1.73 % 2.83 %
KANSAS CITY SOUTHERN KSU 103.00 102.75 1.75 1.73 % 1.98 %
ABBVIE INC ABBV 89.00 88.94 1.50 1.72 % 1.78 %
CHIPOTLE MEXICAN GRILL INC CMG 492.50 490.52 8.30 1.72 % 2.13 %
CANADIAN SOLAR INC CSIQ 18.00 17.75 0.30 1.72 % 3.15 %
MOSAIC COMPANY NEW (HOLDING COMPANY) MOS 35.50 35.32 0.60 1.73 % 2.25 %
iShares MSCI Emerging Markets ETF EEM 41.50 41.48 0.70 1.72 % 1.77 %
NATIONAL OILWELL VARCO INC NOV 33.00 32.59 0.55 1.72 % 3.00 %
UNITED TECHNOLOGIES CORP UTX 123.00 122.73 2.08 1.72 % 1.95 %
FLUOR CORP NEW FLR 42.00 41.80 0.70 1.70 % 2.19 %
HALLIBURTON CO HLDG CO HAL 32.50 32.17 0.54 1.71 % 2.75 %
LAM RESEARCH CORP LRCX 155.00 153.84 2.58 1.71 % 2.47 %
ROYAL CARIBBEAN CRUISES LTD RCL 113.00 112.54 1.89 1.71 % 2.12 %
APPLE INC AAPL 182.50 180.94 3.00 1.69 % 2.56 %
ANALOG DEVICES INC ADI 91.00 90.72 1.50 1.68 % 2.00 %
BIOGEN INC BIIB 332.50 332.24 5.50 1.68 % 1.76 %
ALLERGAN PLC AGN 155.00 154.75 2.54 1.67 % 1.83 %
BOOKING HOLDINGS INC BKNG 1,870.00 1,869.45 30.80 1.68 % 1.71 %
NORDSTROM INC JWN 55.00 54.48 0.90 1.68 % 2.65 %
MASTERCARD INCORPORATED MA 202.50 202.28 3.35 1.68 % 1.79 %
DAVE & BUSTER'S ENTERTAINMENT, INC PLAY 58.00 57.68 0.95 1.67 % 2.24 %
VERTEX PHARMACEUTICALS VRTX 180.00 178.38 2.95 1.68 % 2.61 %
SPDR FD ENERGY XLE 66.00 65.80 1.09 1.68 % 1.99 %
TEXAS INSTRUMENTS INC TXN 98.50 98.26 1.61 1.67 % 1.91 %
WHIRLPOOL CORP WHR 127.00 126.22 2.06 1.66 % 2.29 %
VANECK VECTORS OIL SERVICES ETF OIH 19.00 18.57 0.30 1.64 % 4.00 %
SONY CORP ADR SNE 53.00 52.91 0.85 1.63 % 1.81 %
BRISTOL-MYERS SQUIBB CO BMY 52.00 52.00 0.83 1.62 % 1.62 %
GILEAD SCIENCE INC GILD 69.50 69.19 1.10 1.62 % 2.07 %
INTEL CORP INTC 49.00 48.86 0.78 1.62 % 1.91 %
SYMANTEC CORP SYMC 22.50 22.50 0.36 1.63 % 1.63 %
TD AMERITRADE HLDG CORP AMTD 54.00 53.94 0.85 1.60 % 1.71 %
PLAINS ALL AMERN PIPELINE LP PAA 22.50 22.30 0.35 1.59 % 2.51 %
T ROWE PRICE GROUP INC TROW 98.50 98.34 1.55 1.60 % 1.77 %
WEATHERFORD INTERNATIONAL PLC (IRELAND) WFT 1.00 0.64 0.01 1.60 % 59.54 %
CIENA CORPORATION CIEN 33.00 32.73 0.51 1.58 % 2.42 %
CIRRUS LOGIC INC CRUS 39.00 38.56 0.60 1.58 % 2.74 %
E*TRADE FINANCIAL CORP ETFC 53.00 52.63 0.82 1.58 % 2.30 %
GAP INC GPS 27.50 27.14 0.42 1.57 % 2.92 %
HASBRO INC HAS 96.50 96.48 1.50 1.58 % 1.60 %
LOWES COMPANIES INC LOW 94.00 93.69 1.46 1.58 % 1.92 %
TARGET CORPORATION TGT 72.00 71.88 1.12 1.58 % 1.75 %
AK STEEL HOLDING CORP AKS 3.50 3.27 0.05 1.55 % 8.70 %
APPLIED MATERIALS INC AMAT 38.00 37.11 0.57 1.56 % 4.00 %
DOWDUPONT INC DWDP 57.50 57.22 0.88 1.56 % 2.06 %
BP PLC ADS BP 41.00 40.84 0.62 1.54 % 1.94 %
CHARTER COMMUNICATIONS INC CL A CHTR 330.00 328.68 5.00 1.54 % 1.95 %
NASDAQ 100 INDEX NEW CALC NDX 6,920.00 6,913.33 105.70 1.55 % 1.65 %
NRG ENERGY INC NRG 39.50 39.37 0.60 1.55 % 1.88 %
CAPITAL ONE FINL CORP COF 90.50 90.41 1.35 1.52 % 1.62 %
CREE INC CREE 47.00 46.09 0.69 1.52 % 3.52 %
GOODYEAR TIRE & RUBBER CO GT 23.50 23.29 0.35 1.53 % 2.44 %
HOME DEPOT INC HD 177.50 177.43 2.67 1.53 % 1.57 %
INVESCO QQQ TRUST, SERIES 1 QQQ 169.00 168.70 2.55 1.53 % 1.72 %
SYNCHRONY FINANCIAL SYF 26.50 26.42 0.40 1.54 % 1.84 %
FORD MOTOR COMPANY F 9.50 9.41 0.14 1.51 % 2.48 %
CARMAX INC KMX 67.00 66.81 1.00 1.52 % 1.81 %
OCCIDENTAL PETE CORP OXY 71.00 70.71 1.06 1.52 % 1.94 %
CUMMINS INC CMI 149.00 148.56 2.20 1.50 % 1.80 %
DICKS SPORTING GOODS INC DKS 38.00 37.26 0.55 1.50 % 3.51 %
TRACTOR SUPPLY CO TSCO 95.50 95.05 1.40 1.49 % 1.98 %
UNITED CONTINENTAL HOLDINGS INC UAL 95.00 94.48 1.40 1.50 % 2.06 %
INTL BUSINESS MACHINES IBM 123.00 123.00 1.81 1.49 % 1.49 %
EXPEDIA GROUP INC EXPE 121.00 120.16 1.75 1.48 % 2.19 %
F5 NETWORKS INC FFIV 177.50 176.54 2.58 1.48 % 2.03 %
KEYCORP KEY 18.50 18.36 0.27 1.49 % 2.27 %
AKAMAI TECHNOLOGIES INC AKAM 70.00 69.60 1.01 1.47 % 2.06 %
CARDINAL HEALTH INC CAH 55.00 54.88 0.80 1.48 % 1.70 %
FEDEX CORP FDX 232.50 231.85 3.35 1.47 % 1.75 %
JPMORGAN CHASE & CO JPM 111.00 110.94 1.61 1.47 % 1.53 %
PROSHARES VIX MID-TERM FUTURES ETF VIXM 24.00 23.97 0.35 1.48 % 1.61 %
OPKO HEALTH INC OPK 3.50 3.46 0.05 1.47 % 2.64 %
AMERISOURCEBERGEN CORP ABC 91.50 91.24 1.30 1.45 % 1.73 %
BLACKROCK INC BLK 427.50 427.27 6.10 1.45 % 1.50 %
BURLINGTON STORES INC BURL 170.00 167.56 2.40 1.45 % 2.93 %
HARLEY - DAVIDSON INC HOG 43.00 42.80 0.61 1.45 % 1.92 %
APOLLO GLOBAL MANAGEMENT LLC APO 28.50 28.35 0.40 1.43 % 1.97 %
CSX CORP CSX 73.00 72.75 1.02 1.42 % 1.77 %
EBAY INC EBAY 30.00 29.76 0.42 1.43 % 2.25 %
VANECK VECTORS GOLD MINERS ETF GDX 19.50 19.34 0.27 1.42 % 2.25 %
MSCI EAFE PRICE RETURN INDEX IN USD CURR MXEA 1,815.00 1,813.04 25.40 1.42 % 1.53 %
VALE S.A. ADS VALE 14.00 13.52 0.19 1.43 % 5.03 %
EXXON MOBIL CORP XOM 78.50 78.45 1.10 1.42 % 1.49 %
MICROSOFT CORP MSFT 112.00 111.12 1.54 1.41 % 2.21 %
CITIGROUP INC C 66.00 65.58 0.90 1.39 % 2.04 %
EQUIFAX INC EFX 106.00 105.76 1.45 1.39 % 1.62 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 33.00 32.77 0.45 1.39 % 2.10 %
CISCO SYSTEMS INC CSCO 47.50 47.29 0.64 1.37 % 1.82 %
ISHARES NASDAQ BIOTECHNOLGY ETF IBB 108.00 107.54 1.45 1.37 % 1.80 %
NEWMONT MINING CORP HLDG CO NEM 33.00 32.69 0.44 1.36 % 2.33 %
VISA INC. V 142.00 141.38 1.90 1.36 % 1.81 %
WELLS FARGO & CO NEW WFC 54.50 54.35 0.73 1.36 % 1.64 %
VANECK VECTORS JUNIOR GOLD MINERS GDXJ 27.50 27.18 0.36 1.34 % 2.54 %
iShares Russell 2000 ETF IWM 152.50 152.24 2.02 1.34 % 1.52 %
WHEATON PRECIOUS METALS CORP WPM 16.00 15.79 0.21 1.35 % 2.70 %
ARCHER DANIELS MIDLAND CO ADM 46.00 46.00 0.60 1.32 % 1.32 %
BANK OF AMERICA CORP NEW BAC 28.50 28.43 0.37 1.32 % 1.57 %
CORNING INC GLW 32.50 32.25 0.42 1.32 % 2.10 %
KINDER MORGAN INC (DELAWARE) KMI 17.00 16.86 0.22 1.32 % 2.16 %
NORFOLK SOUTHERN CORP NSC 170.00 167.87 2.20 1.33 % 2.61 %
QUALCOMM INC QCOM 57.00 56.65 0.74 1.32 % 1.95 %
CHARLES SCHWAB CORP SCHW 46.00 45.66 0.60 1.33 % 2.09 %
VF CORP VFC 80.50 80.10 1.05 1.33 % 1.83 %
ABBOTT LABS ABT 73.00 72.83 0.94 1.31 % 1.54 %
CARNIVAL CORP NEW CCL 62.00 61.94 0.80 1.31 % 1.41 %
Mylan N.V MYL 34.50 34.04 0.44 1.31 % 2.68 %
NIKE INC NKE 75.00 74.66 0.97 1.32 % 1.78 %
CENTURYLINK INC CTL 19.00 18.73 0.24 1.30 % 2.76 %
CHEVRON CORP CVX 119.00 118.14 1.52 1.30 % 2.04 %
SCHLUMBERGER LTD SLB 47.00 46.41 0.60 1.31 % 2.60 %
AMERICAN EXPRESS CO AXP 113.00 112.89 1.43 1.28 % 1.38 %
CAL MAINE FOODS INC CALM 47.50 47.14 0.60 1.29 % 2.06 %
CBS CORPORATION CBS 55.50 55.14 0.70 1.29 % 1.95 %
CAMPBELL SOUP CO CPB 40.00 39.50 0.50 1.28 % 2.56 %
COGNIZANT TECHNOLOGY SOLUTIONS CORP CTSH 71.00 70.76 0.90 1.29 % 1.63 %
ALTRIA GROUP INC MO 55.00 54.95 0.70 1.29 % 1.38 %
ISHARES MSCI SOUTH KOREA ETF EWY 62.00 61.86 0.78 1.28 % 1.51 %
GENERAL DYNAMICS CORP GD 182.50 182.03 2.30 1.28 % 1.54 %
AUTOMATIC DATA PROCESSING ADP 149.00 148.61 1.85 1.26 % 1.53 %
ANHEUSER-BUSCH INBEV SA ADS BUD 77.50 77.07 0.96 1.26 % 1.83 %
GARMIN LIMITED GRMN 66.50 66.38 0.83 1.27 % 1.45 %
MEDTRONIC PLC MDT 95.50 95.37 1.19 1.26 % 1.40 %
3M COMPANY MMM 205.00 204.34 2.56 1.27 % 1.60 %
PHILIP MORRIS INTL INC PM 86.50 86.39 1.08 1.27 % 1.39 %
PPG INDS INC PPG 108.00 107.64 1.35 1.27 % 1.61 %
LOCKHEED MARTIN CORP LMT 300.00 299.94 3.70 1.25 % 1.27 %
ONEOK INC NEW OKE 61.00 60.52 0.75 1.25 % 2.06 %
STARBUCKS CORP SBUX 67.00 66.82 0.83 1.26 % 1.53 %
UNITED PARCEL SERVICE INC UPS 114.00 113.55 1.42 1.27 % 1.67 %
VIACOM INC VIAB 32.50 32.06 0.40 1.26 % 2.65 %
BOSTON SCIENTIFIC CORP BSX 37.00 36.65 0.45 1.24 % 2.21 %
GOLDMAN SACHS GROUP INC GS 200.00 198.35 2.45 1.25 % 2.09 %
ZOETIS INC ZTS 93.00 92.80 1.15 1.25 % 1.47 %
HORMEL FOODS CORP HRL 45.00 44.89 0.55 1.24 % 1.49 %
SOUTHWEST AIRLINES CO LUV 53.50 53.08 0.65 1.24 % 2.04 %
CIGNA CORP CI 222.50 221.72 2.68 1.22 % 1.58 %
COLGATE PALMOLIVE CO CL 63.00 62.83 0.76 1.22 % 1.50 %
CVS HEALTH CORP CVS 81.00 80.27 0.97 1.22 % 2.14 %
HERBALIFE NUTRITION LTD HLF 55.50 55.19 0.67 1.23 % 1.80 %
Russell 2000 Index RUT 1,535.00 1,530.38 18.60 1.23 % 1.54 %
MOLSON COORS BREWING CO TAP 66.00 65.91 0.80 1.23 % 1.37 %
UNION PACIFIC CORP UNP 152.50 151.98 1.85 1.23 % 1.58 %
WILLIAMS COS INC WMB 25.50 25.34 0.31 1.24 % 1.88 %
WALGREEN BOOTS ALLIANCE INC WBA 85.00 84.64 1.02 1.22 % 1.65 %
ELI LILLY & CO LLY 116.00 115.53 1.35 1.18 % 1.59 %
METLIFE INC MET 45.50 45.09 0.53 1.19 % 2.11 %
MONSTER BEVERAGE CORPORATION MNST 59.50 59.10 0.70 1.20 % 1.88 %
PNC FINANCIAL SVCS GROUP INC PNC 135.00 134.21 1.60 1.21 % 1.80 %
SELECT SCTR SPDR FD CONS DISCR XLY 108.00 107.71 1.29 1.21 % 1.48 %
JABIL INC JBL 25.50 25.30 0.30 1.20 % 2.00 %
ACCENTURE PLC (IRELAND) ACN 162.50 162.21 1.90 1.19 % 1.37 %
AMGEN INC AMGN 202.50 201.42 2.35 1.18 % 1.72 %
BLACKSTONE GROUP (THE) L.P. BX 34.50 34.10 0.40 1.19 % 2.37 %
CME GROUP INC CME 187.50 187.11 2.20 1.19 % 1.40 %
EATON CORP PLC (IRELAND) ETN 77.00 76.57 0.90 1.19 % 1.76 %
S&P 500 INDEX SPX 2,745.00 2,743.79 32.50 1.20 % 1.24 %
CONSTELLATION BRANDS INC STZ 202.50 201.32 2.35 1.18 % 1.77 %
T-MOBILE US INC TMUS 69.00 68.92 0.81 1.19 % 1.31 %
Mini-SPX Index based on the S&P 500 Inde XSP 274.50 274.38 3.23 1.19 % 1.24 %
SPDR DJIA ETF TRUST DIA 254.00 253.84 2.95 1.18 % 1.24 %
ILLINOIS TOOL WKS INC ITW 139.00 138.03 1.60 1.17 % 1.88 %
SPDR S&P Regional Banking ETF KRE 55.50 55.22 0.64 1.17 % 1.69 %
SPDR S&P 500 ETF TRUST SPY 275.00 274.58 3.20 1.18 % 1.33 %
BECTON DICKINSON & CO BDX 250.00 249.64 2.85 1.15 % 1.30 %
HONEYWELL INTERNATIONAL INC HON 145.00 144.30 1.65 1.16 % 1.65 %
FORTIVE CORPORATION FTV 75.00 74.99 0.85 1.15 % 1.16 %
INFINERA CORPORATION INFN 4.50 4.39 0.05 1.15 % 3.69 %
MARRIOTT INTERNATIONAL INC MAR 123.00 122.19 1.40 1.16 % 1.83 %
MCKESSON CORP MCK 128.00 127.16 1.45 1.15 % 1.82 %
NORTHROP GRUMMAN CORP NOC 265.00 263.14 3.00 1.15 % 1.87 %
AT&T INC T 31.00 30.74 0.35 1.15 % 2.01 %
TYSON FOODS INC TSN 57.00 56.99 0.65 1.15 % 1.17 %
SPDR FD TECHNOLOGY XLK 68.00 67.96 0.78 1.16 % 1.22 %
MONDELEZ INTERNATIONAL INC (A) MDLZ 44.50 44.42 0.50 1.14 % 1.32 %
MANNKIND CORPORATION MNKD 2.00 1.77 0.02 1.14 % 14.29 %
MORGAN STANLEY MS 46.00 45.31 0.51 1.14 % 2.68 %
NABORS INDUSTRIES LIMITED NEW NBR 4.00 3.54 0.04 1.14 % 14.29 %
RAYTHEON COMPANY NEW RTN 175.00 173.61 1.97 1.15 % 1.96 %
HSBC HOLDINGS P L C ADS HSBC 43.50 43.27 0.48 1.12 % 1.66 %
HERSHEY COMPANY (THE) HSY 107.00 106.65 1.19 1.13 % 1.46 %
AFLAC INCORPORATED AFL 45.50 45.36 0.50 1.11 % 1.43 %
MATTEL INC MAT 14.00 13.62 0.15 1.11 % 3.93 %
PERRIGO CO PRGO 64.00 63.39 0.70 1.12 % 2.09 %
GOGO INC. GOGO 5.00 4.58 0.05 1.10 % 10.38 %
SHERWIN WILLIAMS CO SHW 417.50 416.48 4.50 1.09 % 1.34 %
YUM BRANDS INC YUM 92.00 91.73 1.00 1.10 % 1.40 %
SUNCOR ENERGY INC NEW SU 33.00 32.55 0.35 1.09 % 2.48 %
ISHARES MSCI JAPAN ETF EWJ 55.50 55.48 0.59 1.07 % 1.11 %
TRINITY INDUSTRIES INC TRN 24.00 23.57 0.25 1.07 % 2.92 %
WALMART INC WMT 97.50 97.46 1.04 1.08 % 1.12 %
ANTHEM INC ANTM 292.50 291.30 3.00 1.04 % 1.46 %
Cboe Global Markets, Inc. CBOE 107.00 106.24 1.10 1.05 % 1.77 %
SPDR EURO STOXX 50 FEZ 35.50 35.41 0.37 1.06 % 1.31 %
HCA HEALTHCARE INC HCA 145.00 144.38 1.50 1.05 % 1.48 %
INDUSTRIAL SELECT SECTOR SPDR XLI 72.00 71.80 0.75 1.06 % 1.34 %
AMERICAN TOWER REIT AMT 162.50 162.00 1.65 1.03 % 1.34 %
WISDOMTREE JAPAN HEDGED EQUITY FUND DXJ 53.00 52.93 0.54 1.03 % 1.16 %
PFIZER INC PFE 45.00 44.90 0.46 1.04 % 1.26 %
BANK OF NEW YORK MELLON CORP BK 52.00 51.61 0.52 1.02 % 1.78 %
COMCAST CORP NEW CL A CMCSA 39.50 39.06 0.39 1.01 % 2.15 %
DOVER CORP DOV 84.50 84.40 0.85 1.02 % 1.14 %
ANNALY CAPITAL MANAGEMENT NLY 10.00 9.99 0.10 1.01 % 1.11 %
VANECK VECTORS RUSSIA ETF RSX 21.00 20.78 0.21 1.02 % 2.09 %
VODAFONE GROUP PLC VOD 22.00 21.69 0.22 1.02 % 2.47 %
HARTFORD FINL SVCS GRP INC HIG 45.00 44.91 0.45 1.01 % 1.21 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 40.50 40.01 0.40 1.01 % 2.25 %
SPDR SER TR S&P HOMEBUILDERS XHB 36.00 35.69 0.36 1.02 % 1.90 %
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.