In the Money Covered Calls for 12/20/2019 - 299 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
Uniqure NV QURE 40.00 41.61 9.90 31.71 26.14 %
Hibbett Sports, Inc. HIBB 17.50 17.76 3.70 14.06 24.47 %
Alteryx Inc AYX 70.00 73.65 17.40 56.25 24.44 %
Aerie Pharmaceuticals Inc AERI 40.00 40.04 7.50 32.54 22.93 %
Sohu.com Ltd - ADR SOHU 20.00 20.77 4.40 16.37 22.17 %
Amedisys Inc AMED 125.00 128.79 26.45 102.34 22.14 %
BioTelemetry Inc BEAT 65.00 66.42 12.70 53.72 21.00 %
Zscaler Inc ZS 47.00 49.80 10.70 39.10 20.20 %
Inogen Inc INGN 140.00 143.33 26.70 116.63 20.04 %
Iridium Communications Inc IRDM 20.00 21.59 4.90 16.69 19.83 %
Teladoc Health Inc TDOC 65.00 69.17 14.30 54.87 18.46 %
AeroVironment, Inc. AVAV 80.00 82.49 14.90 67.59 18.36 %
Coherent, Inc. COHR 135.00 136.59 22.50 114.09 18.33 %
Gulfport Energy Corporation GPOR 7.50 8.05 1.70 6.35 18.11 %
Herc Holdings Inc HRI 40.00 42.19 8.30 33.89 18.03 %
Control4 Corp CTRL 17.00 18.31 3.90 14.41 17.97 %
Nevro Corp NVRO 40.00 43.01 9.10 33.91 17.96 %
RingCentral Inc RNG 105.00 105.92 16.90 89.02 17.95 %
Ligand Pharmaceuticals Inc. LGND 115.00 119.35 21.80 97.55 17.89 %
2U Inc TWOU 70.00 70.06 10.60 59.46 17.73 %
Cyberark Software Ltd CYBR 105.00 105.91 16.70 89.21 17.70 %
Pivotal Software Inc PVTL 20.00 20.92 3.90 17.02 17.51 %
Five9 Inc FIVN 50.00 53.00 10.30 42.70 17.10 %
HubSpot Inc HUBS 165.00 168.76 27.70 141.06 16.97 %
STAAR Surgical Company STAA 35.00 36.47 6.50 29.97 16.78 %
GTT Communications Inc GTT 30.00 32.13 6.40 25.73 16.60 %
Matador Resources Co MTDR 17.50 18.71 3.70 15.01 16.59 %
Aurinia Pharmaceuticals Inc AUPH 5.00 6.19 1.90 4.29 16.55 %
GMS Inc GMS 20.00 20.68 3.50 17.18 16.41 %
ABIOMED, Inc. ABMD 350.00 352.53 51.50 301.03 16.27 %
Penumbra Inc PEN 145.00 146.47 21.70 124.77 16.21 %
Trex Company Inc TREX 75.00 75.73 11.10 64.63 16.05 %
IPG Photonics Corporation IPGP 155.00 156.42 22.80 133.62 16.00 %
Healthequity Inc HQY 80.00 80.39 11.40 68.99 15.96 %
Freshpet Inc FRPT 35.00 39.10 8.90 30.20 15.89 %
CNX Resources Corp CNX 10.00 10.47 1.84 8.63 15.87 %
Rosetta Stone Inc RST 15.00 15.40 2.45 12.95 15.83 %
Seattle Genetics, Inc. SGEN 70.00 71.28 10.80 60.48 15.74 %
Mitek Systems, Inc. MITK 10.00 10.91 2.25 8.66 15.47 %
National Beverage Corp. FIZZ 72.10 73.28 10.50 62.78 14.84 %
Tech Data Corp TECD 105.00 106.65 15.10 91.55 14.69 %
Conduent Inc CNDT 15.00 15.29 2.20 13.09 14.59 %
Integer Holdings Corp ITGR 85.00 85.80 11.60 74.20 14.56 %
Acuity Brands, Inc. AYI 130.00 130.60 16.70 113.90 14.14 %
Neurocrine Biosciences, Inc. NBIX 75.00 78.83 13.10 65.73 14.10 %
Insperity Inc NSP 130.00 130.40 16.20 114.20 13.84 %
SVB Financial Group SIVB 240.00 245.82 35.00 210.82 13.84 %
Globus Medical Inc GMED 47.50 47.67 5.90 41.77 13.72 %
LivaNova PLC LIVN 95.00 98.74 15.20 83.54 13.72 %
Encore Capital Group, Inc. ECPG 32.50 33.60 5.00 28.60 13.64 %
Proofpoint Inc PFPT 115.00 119.70 18.50 101.20 13.64 %
SYNNEX Corporation SNX 100.00 101.61 13.50 88.11 13.49 %
Vishay Intertechnology VSH 22.50 22.60 2.75 19.85 13.35 %
Visteon Corp VC 85.00 89.10 14.10 75.00 13.33 %
Iamgold Corp IAG 3.00 3.60 0.95 2.65 13.21 %
American Airlines Group Inc AAL 35.00 35.48 4.55 30.93 13.16 %
Silicon Laboratories SLAB 85.00 86.02 10.90 75.12 13.15 %
On Deck Capital Inc ONDK 5.00 6.22 1.80 4.42 13.12 %
Zebra Technologies Corp. ZBRA 200.00 206.35 29.40 176.95 13.03 %
Boston Beer Company Inc SAM 300.00 309.65 44.10 265.55 12.97 %
Sothebys BID 40.00 41.43 6.00 35.43 12.90 %
Tencent Music Entertainment Group - ADR TME 17.00 17.81 2.75 15.06 12.88 %
RR Donnelley & Sons Co RRD 5.00 6.18 1.75 4.43 12.87 %
Cognex Corporation CGNX 50.00 51.82 7.50 44.32 12.82 %
Tupperware Brands Corporation TUP 30.00 30.97 4.30 26.67 12.49 %
USANA Health Sciences, Inc. USNA 100.00 103.61 14.70 88.91 12.47 %
LogMeIn Inc LOGM 80.00 82.86 11.70 71.16 12.42 %
Guidewire Software Inc GWRE 90.00 91.99 11.90 80.09 12.37 %
ASGN Inc ASGN 65.00 67.16 9.30 57.86 12.34 %
Facebook Inc FB 160.00 161.84 19.40 142.44 12.33 %
Mohawk Industries, Inc. MHK 140.00 140.50 15.80 124.70 12.27 %
Werner Enterprises, Inc. WERN 35.00 35.01 3.80 31.21 12.14 %
Mellanox Technologies, Ltd. MLNX 105.00 105.04 11.40 93.64 12.13 %
Jazz Pharmaceuticals PLC JAZZ 125.00 126.00 14.40 111.60 12.01 %
LCI Industries LCII 80.00 83.62 12.20 71.42 12.01 %
Cubic Corporation CUB 60.00 62.74 9.10 53.64 11.86 %
Dine Brands Global Inc DIN 95.00 99.87 14.90 84.97 11.80 %
Monolithic Power Systems, Inc. MPWR 135.00 136.68 15.90 120.78 11.77 %
Hilton Grand Vacations Inc HGV 32.00 32.64 4.00 28.64 11.73 %
FTI Consulting, Inc. FCN 65.00 68.81 10.60 58.21 11.66 %
Old Dominion Freight Line ODFL 150.00 151.79 17.40 134.39 11.62 %
Sogou Inc SOGO 5.00 6.48 2.00 4.48 11.61 %
Alliance Data Systems Corporation ADS 170.00 174.06 21.70 152.36 11.58 %
Oshkosh Corp OSK 80.00 81.30 9.60 71.70 11.58 %
Denali Therapeutics Inc DNLI 20.00 21.48 3.50 17.98 11.23 %
ANSYS, Inc. ANSS 175.00 175.48 18.10 157.38 11.20 %
Aaron's, Inc. AAN 50.00 54.97 10.00 44.97 11.19 %
Acadia Healthcare Company Inc ACHC 25.00 27.69 5.20 22.49 11.16 %
EnerSys ENS 75.00 77.08 9.60 67.48 11.14 %
Middleby Corp MIDD 115.00 119.23 15.70 103.53 11.08 %
Columbia Sportswear Company COLM 105.00 105.21 10.60 94.61 10.98 %
NuVasive, Inc. NUVA 55.00 58.37 8.80 49.57 10.95 %
Ryder System, Inc. R 62.50 63.54 7.20 56.34 10.93 %
TransDigm Group Incorporated TDG 430.00 436.78 49.10 387.68 10.92 %
Post Holdings Inc POST 100.00 101.18 11.00 90.18 10.89 %
Brink's Company BCO 77.50 79.70 9.80 69.90 10.87 %
OSI Systems, Inc. OSIS 85.00 89.60 12.80 76.80 10.68 %
Cimarex Energy Co XEC 70.00 74.18 10.90 63.28 10.62 %
Liveramp Holdings Inc RAMP 50.00 54.33 9.10 45.23 10.55 %
First Majestic Silver Corp. AG 5.00 6.58 2.05 4.53 10.50 %
LPL Financial Holdings Inc LPLA 75.00 77.01 9.10 67.91 10.44 %
BioCryst Pharmaceuticals, Inc. BCRX 7.00 9.00 2.66 6.34 10.41 %
United States Oil Fund LP (ETF) USO 11.50 11.94 1.52 10.42 10.36 %
ResMed Inc. RMD 100.00 101.24 10.60 90.64 10.33 %
Cadence Design Systems Inc CDNS 55.00 56.58 6.70 49.88 10.26 %
Littelfuse, Inc. LFUS 190.00 191.41 19.10 172.31 10.27 %
Allergan plc AGN 135.00 136.70 14.20 122.50 10.20 %
Marriott Vacations Worldwide Corp VAC 95.00 98.80 12.60 86.20 10.21 %
AerCap Holdings N.V. AER 45.00 46.36 5.50 40.86 10.13 %
Haemonetics Corporation HAE 85.00 89.60 12.40 77.20 10.10 %
II-VI, Inc. IIVI 40.00 41.54 5.20 36.34 10.07 %
Westinghouse Air Brake Technologies Corp WAB 70.00 73.36 9.70 63.66 9.96 %
Teradata Corporation TDC 45.00 46.89 5.90 40.99 9.78 %
Synopsys, Inc. SNPS 100.00 102.30 11.20 91.10 9.77 %
SSR Mining Inc SSRM 12.50 14.39 3.00 11.39 9.75 %
ViaSat, Inc. VSAT 75.00 75.04 6.70 68.34 9.75 %
Dolby Laboratories, Inc. DLB 65.00 65.27 6.00 59.27 9.67 %
Encompass Health Corp EHC 65.00 65.87 6.60 59.27 9.67 %
Iqvia Holdings Inc IQV 140.00 142.42 14.70 127.72 9.61 %
T-Mobile Us Inc TMUS 72.50 73.20 7.05 66.15 9.60 %
IDEXX Laboratories, Inc. IDXX 200.00 209.13 26.60 182.53 9.57 %
HDFC Bank Limited (ADR) HDB 100.00 100.23 8.90 91.33 9.49 %
Madison Square Garden Co MSG 290.00 297.43 32.40 265.03 9.42 %
ASML Holding NV (ADR) ASML 180.00 184.96 20.40 164.56 9.38 %
BorgWarner Inc. BWA 40.00 41.67 5.10 36.57 9.38 %
Fiserv Inc FISV 85.00 85.03 7.30 77.73 9.35 %
Fortune Brands Home & Security Inc FBHS 47.50 48.65 5.20 43.45 9.32 %
New York Times Co NYT 30.00 32.44 5.00 27.44 9.33 %
Cooper Companies Inc COO 290.00 292.63 27.20 265.43 9.26 %
Huntington Ingalls Industries Inc HII 210.00 217.06 24.60 192.46 9.12 %
Fair Isaac Corporation FICO 240.00 248.58 28.60 219.98 9.10 %
PDC Energy Inc PDCE 35.00 39.08 7.00 32.08 9.10 %
Popular Inc BPOP 55.00 56.83 6.40 50.43 9.06 %
First Data Corp FDC 25.00 25.28 2.35 22.93 9.03 %
Vail Resorts, Inc. MTN 200.00 208.45 24.60 183.85 8.78 %
FLIR Systems, Inc. FLIR 50.00 52.57 6.60 45.97 8.77 %
Visa Inc V 145.00 145.86 12.45 133.41 8.69 %
Snap-on Incorporated SNA 160.00 161.34 14.10 147.24 8.67 %
Tetra Tech, Inc. TTEK 55.00 59.26 8.60 50.66 8.57 %
LKQ Corporation LKQ 25.00 27.34 4.30 23.04 8.51 %
Magna International Inc. (USA) MGA 52.50 54.43 6.00 48.43 8.40 %
Robert Half International Inc. RHI 65.00 68.26 8.30 59.96 8.41 %
CNOOC Ltd (ADR) CEO 175.00 177.85 16.40 161.45 8.39 %
Copart, Inc. CPRT 55.00 58.29 7.50 50.79 8.29 %
Graphic Packaging Holding Company GPK 12.50 12.70 1.15 11.55 8.23 %
McCormick & Company, Incorporated MKC 135.00 135.74 10.90 124.84 8.14 %
Pool Corporation POOL 155.00 158.73 15.40 143.33 8.14 %
PACCAR Inc PCAR 68.00 69.89 7.00 62.89 8.13 %
United Natural Foods Inc UNFI 12.50 14.86 3.30 11.56 8.13 %
Harris Corporation HRS 165.00 165.88 13.20 152.68 8.07 %
Ameriprise Financial, Inc. AMP 130.00 134.86 14.40 120.46 7.92 %
Equinix Inc EQIX 420.00 428.55 39.40 389.15 7.93 %
Seritage Growth Properties SRG 42.00 44.13 5.20 38.93 7.89 %
Red Rock Resorts Inc RRR 25.00 29.38 6.20 23.18 7.85 %
Sherwin-Williams Co SHW 430.00 439.75 41.00 398.75 7.84 %
FactSet Research Systems Inc. FDS 230.00 231.45 18.00 213.45 7.75 %
ManpowerGroup Inc. MAN 80.00 84.96 10.70 74.26 7.73 %
Fidelity National Information Servcs Inc FIS 105.00 107.06 9.55 97.51 7.68 %
SBA Communications Corporation SBAC 180.00 182.56 15.40 167.16 7.68 %
Scotts Miracle-Gro Co SMG 75.00 79.83 10.10 69.73 7.56 %
Verisign, Inc. VRSN 175.00 178.78 16.00 162.78 7.51 %
Cal-Maine Foods Inc CALM 42.50 44.64 5.10 39.54 7.49 %
Unum Group UNM 35.00 37.28 4.70 32.58 7.43 %
iShares MSCI Emerging Markets Indx (ETF) EEM 43.00 43.05 3.00 40.05 7.37 %
Triton International Ltd TRTN 30.00 33.56 5.60 27.96 7.30 %
IDEX Corporation IEX 140.00 144.50 13.80 130.70 7.12 %
Packaging Corp Of America PKG 95.00 98.29 9.60 88.69 7.11 %
Altra Industrial Motion Corp AIMC 32.00 33.87 3.90 29.97 6.77 %
iShares Russell 2000 Index (ETF) IWM 158.00 158.16 9.92 148.24 6.58 %
Livevol Forward Russell 2000 Index RUT 1,580.00 1,587.81 105.20 1,482.61 6.57 %
MSCI Emerging Markets Index Option MXEF 1,055.00 1,058.65 67.80 990.85 6.47 %
Insteel Industries Inc IIIN 22.50 23.00 1.85 21.15 6.38 %
SLM Corp SLM 10.00 11.37 1.96 9.41 6.27 %
Becton Dickinson and Co BDX 240.00 249.64 23.70 225.94 6.22 %
Wabash National Corporation WNC 12.50 14.77 3.00 11.77 6.20 %
BP plc (ADR) BP 42.00 42.46 2.75 39.71 5.77 %
SPDR S&P 500 ETF Trust SPY 279.00 279.15 15.31 263.84 5.75 %
T. Rowe Price Group Inc TROW 95.00 98.06 8.20 89.86 5.72 %
iShares Russell 1000 Growth Index (ETF) IWF 147.00 147.77 8.70 139.07 5.70 %
S&P 100 Index RTH OEX 1,220.00 1,225.06 70.40 1,154.66 5.66 %
Tenaris SA (ADR) TS 25.00 27.26 3.60 23.66 5.66 %
Welltower Inc WELL 75.00 75.42 4.40 71.02 5.60 %
Invesco Ltd. IVZ 18.00 19.05 2.00 17.05 5.57 %
Standard & Poors 500 Index SPX 2,775.00 2,792.67 161.40 2,631.27 5.46 %
S&P 100 Index (European Style) XEO 1,220.00 1,225.06 66.40 1,158.66 5.29 %
Leidos Holdings Inc LDOS 60.00 64.49 7.50 56.99 5.28 %
SPDR EURO STOXX 50 ETF FEZ 36.00 36.03 1.81 34.22 5.20 %
Iron Mountain Inc IRM 35.00 35.58 2.30 33.28 5.17 %
Open Text Corp (USA) OTEX 35.00 37.89 4.60 33.29 5.14 %
S&P 500 Mini-SPX Options Index XSP 275.00 279.27 17.64 261.63 5.11 %
Antero Resources Corp AR 7.50 9.64 2.50 7.14 5.04 %
Toyota Motor Corp (ADR) TM 120.00 121.88 7.60 114.28 5.01 %
Livevol Forward Russell 1000 Index RUI 1,540.00 1,549.97 83.00 1,466.97 4.98 %
Xylem Inc XYL 70.00 74.81 8.10 66.71 4.93 %
iShares MSCI EAFE Index Fund (ETF) EFA 64.00 64.12 2.98 61.14 4.68 %
Integra Lifesciences Holdings Corp IART 50.00 54.85 7.00 47.85 4.49 %
ING Groep NV (ADR) ING 12.00 12.59 1.10 11.49 4.44 %
Cemex SAB de CV (ADR) CX 4.00 4.97 1.13 3.84 4.17 %
MSCI EAFE Index Option MXEA 1,865.00 1,869.15 76.80 1,792.35 4.05 %
1/100 Dow Jones Industrial Average DJX 250.00 260.32 19.75 240.57 3.92 %
Vodafone Group Plc (ADR) VOD 17.00 18.45 2.08 16.37 3.85 %
iShares S&P 100 Index (ETF) OEF 120.00 123.01 7.40 115.61 3.80 %
Total SA (ADR) TOT 55.00 56.83 3.80 53.03 3.71 %
Valvoline Inc VVV 17.50 19.40 2.50 16.90 3.55 %
Gaming and Leisure Properties Inc GLPI 37.00 37.15 1.15 36.00 2.78 %
iShares Emerging Markets Local LEMB 44.00 44.98 2.10 42.88 2.61 %
Oaktree Capital Group LLC OAK 40.00 43.04 3.90 39.14 2.20 %
Navient Corp NAVI 10.00 12.42 2.60 9.82 1.83 %
Sociedad Quimica y Minera de Chile (ADR) SQM 42.00 44.39 3.00 41.39 1.47 %
First Bancorp FBP 10.00 11.57 1.70 9.87 1.32 %
iShares JPMorgan USD Emer Mkt Bnd Fd ETF EMB 108.00 108.77 2.10 106.67 1.25 %
Medical Properties Trust, Inc. MPW 17.00 18.50 1.70 16.80 1.19 %
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.