In the Money Covered Calls for 12/21/2018 - 306 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
BITAUTO HOLDINGS LTD ADS BITA 30.00 30.43 6.50 23.93 25.37 %
SPECTRUM PHARM INC SPPI 20.00 21.16 5.20 15.96 25.31 %
SNAP INC SNAP 20.00 20.42 4.10 16.32 22.55 %
ALKERMES PLC ALKS 65.00 67.26 13.60 53.66 21.13 %
LENDING TREE INC TREE 370.00 378.95 69.40 309.55 19.53 %
NEUROCRINE BIOSCIENCES INC NBIX 85.00 85.25 13.70 71.55 18.80 %
TRANSENTERIX INC TRXC 1.00 1.40 0.55 0.85 17.65 %
2U INC TWOU 75.00 75.94 12.10 63.84 17.48 %
NEW ORIENTAL EDU & TECH ADS EDU 89.57 92.94 16.50 76.44 17.18 %
NATIONAL BEVERAGE CORP FIZZ 100.00 100.09 14.60 85.49 16.97 %
ELLIE MAE INC ELLI 90.00 90.79 13.20 77.59 15.99 %
ABIOMED INC ABMD 260.00 267.74 43.50 224.24 15.95 %
UNITED THERAPEUTICS CORP UTHR 130.00 134.93 22.50 112.43 15.63 %
RSP PERMIAN INC RSPP 35.00 35.19 4.70 30.49 14.79 %
NEW YORK TIMES CO NYT 25.00 25.05 3.10 21.95 13.90 %
CREDIT ACCEP CORP MICH CACC 320.00 321.91 40.90 281.01 13.87 %
BRIGHTHOUSE FINANCIAL, INC BHF 55.00 56.82 8.50 48.32 13.82 %
LOGMEIN INC LOGM 120.00 122.45 16.90 105.55 13.69 %
IPG PHOTONICS CORP IPGP 230.00 239.36 37.00 202.36 13.66 %
ISHARES MSCI BRAZIL ETF EWZ 45.00 45.54 5.90 39.64 13.52 %
PAPA JOHN'S INTL INC PZZA 55.00 57.32 8.70 48.62 13.12 %
IAC/INTERACTIVECORP IAC 145.00 149.09 20.30 128.79 12.59 %
SCANA CORP NEW SCG 37.50 37.71 4.40 33.31 12.58 %
ADVANCED ENERGY INDS INC AEIS 65.00 65.56 7.60 57.96 12.15 %
MICROSTRATEGY INC MSTR 135.00 137.55 17.00 120.55 11.99 %
SEATTLE GENETICS INC SGEN 50.00 54.48 9.60 44.88 11.41 %
ULTIMATE SOFTWARE GROUP INC ULTI 240.00 245.62 30.00 215.62 11.31 %
FLEETCOR TECHNOLOGIES INC FLT 195.00 198.60 23.10 175.50 11.11 %
ASML HOLDING NV NY REG SHS ASML 190.00 192.23 20.70 171.53 10.77 %
MEDIDATA SOLUTIONS INC MDSO 65.00 67.98 9.20 58.78 10.58 %
HDFC BANK LTD ADS HDB 100.00 100.76 10.30 90.46 10.55 %
ADIENT PLC ADNT 60.00 61.89 7.60 54.29 10.52 %
MSC INDUSTRIAL DIRECT CO INC MSM 85.00 88.72 11.70 77.02 10.36 %
GUIDEWIRE SOFTWARE INC GWRE 80.00 81.88 9.30 72.58 10.22 %
ISHARES U.S. HOME CONSTRUCTION ETF ITB 41.00 41.27 4.00 37.27 10.01 %
BOYD GAMING INC BYD 35.00 37.34 5.50 31.84 9.92 %
TYLER TECHNOLOGIES INC TYL 200.00 205.81 23.60 182.21 9.76 %
LAB CORP OF AMERICA NEW LH 175.00 177.79 16.50 161.29 8.50 %
iShares MSCI Emerging Markets ETF EEM 49.50 49.54 3.90 45.64 8.46 %
ALTICE USA INC ATUS 18.00 19.81 3.20 16.61 8.37 %
MOTOROLA SOLUTIONS INC MSI 105.00 105.91 8.90 97.01 8.24 %
NASDAQ 100 INDEX NEW CALC NDX 6,700.00 6,770.66 564.90 6,205.76 7.96 %
POWERSHARES QQQ TRUST SR1 QQQ 164.00 164.96 12.98 151.98 7.91 %
VALE S.A. ADS VALE 12.00 14.12 3.00 11.12 7.91 %
MSCI EMERGING MARKET PRICE RETURN INDEX MXEF 1,195.00 1,199.73 92.00 1,107.73 7.88 %
COPART INC CPRT 45.00 46.47 4.70 41.77 7.73 %
Cboe Mini NDX Index 1/10th of NDX Value MNX 675.00 677.07 49.50 627.57 7.56 %
VANGUARD FTSE EMERGING MARKETS ETF VWO 48.00 48.30 3.60 44.70 7.38 %
Russell 2000 Index RUT 1,540.00 1,543.55 108.70 1,434.85 7.33 %
SERITAGE GROWTH PROPERTIES SRG 42.00 42.02 2.80 39.22 7.09 %
iShares Russell 2000 ETF IWM 153.00 153.34 10.35 142.99 7.00 %
NAVIENT CORPORATION NAVI 12.50 13.99 2.25 11.74 6.47 %
SPDR S&P 500 ETF TRUST SPY 273.00 273.11 16.70 256.41 6.47 %
S&P 500 INDEX SPX 2,725.00 2,732.22 169.10 2,563.12 6.32 %
TORONTO DOMINION BANK TD 57.50 57.81 3.70 54.11 6.27 %
CANADIAN IMPERIAL BK OF COMM CM 90.00 91.57 6.80 84.77 6.17 %
SPDR DJIA ETF TRUST DIA 251.00 251.96 15.55 236.41 6.17 %
Dow Jones Industrial Average Index DJX 250.00 252.19 16.50 235.69 6.07 %
S&P 100 INDEX OEX 1,200.00 1,208.88 76.50 1,132.38 5.97 %
Mini-SPX Index based on the S&P 500 Inde XSP 270.00 273.22 18.34 254.88 5.93 %
Russell 1000 Index RUI 1,500.00 1,512.36 96.00 1,416.36 5.91 %
BANK OF NOVA SCOTIA (THE) BNS 60.00 61.52 4.80 56.72 5.78 %
S & P 100 Index XEO 1,200.00 1,208.88 72.60 1,136.28 5.61 %
iShares MSCI EAFE ETF EFA 71.00 71.42 3.85 67.57 5.08 %
BANK OF MONTREAL BMO 75.00 77.69 6.30 71.39 5.06 %
MSCI EAFE PRICE RETURN INDEX IN USD CURR MXEA 2,075.00 2,075.67 93.50 1,982.17 4.68 %
iShares S&P 100 ETF OEF 120.00 121.43 6.70 114.73 4.59 %
ROYAL BANK OF CANADA RY 75.00 79.98 8.10 71.88 4.34 %
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.