In the money covered calls
Below you find the list of in the money covered calls for the next expiration friday. Included are all itm covered call plays from our database that yield more than 3% until expiration.
ITM CCs next expiration
| Company | Stock | Strike | Close | Bid on Option | Break even | Return if called |
|---|---|---|---|---|---|---|
| WILLIAMS COS INC | WMB | 29.00 | 29.41 | 5.50 | 23.91 | 21.29% |
| EASTMAN KODAK CO | EKDKQ | 0.50 | 0.53 | 0.11 | 0.42 | 19.36% |
| RALCORP HLDGS INC | RAH | 75.00 | 75.63 | 12.30 | 63.33 | 18.43% |
| SUNOCO INC | SUN | 39.00 | 39.79 | 6.60 | 33.19 | 17.51% |
| FOREST OIL CORP NEW | FST | 13.00 | 13.56 | 2.40 | 11.16 | 16.49% |
| ASTEX PHARMACEUTICALS INC | ASTX | 2.50 | 2.79 | 0.50 | 2.29 | 9.17% |
| OPENTABLE INC | OPEN | 50.00 | 50.14 | 3.80 | 46.34 | 7.90% |
| GROUPON INC (A) | GRPN | 23.00 | 23.51 | 1.90 | 21.61 | 6.43% |
| ONCOTHYREON INC | ONTY | 7.00 | 7.98 | 1.40 | 6.58 | 6.38% |
| TELEPHONE & DATA SYS INC DEL NEW | TDS | 25.00 | 26.72 | 3.20 | 23.52 | 6.29% |
| AMARIN CORP PLC | AMRN | 9.00 | 9.24 | 0.75 | 8.49 | 6.01% |
| FOSSIL INC | FOSL | 100.00 | 100.49 | 5.90 | 94.59 | 5.72% |
| AKAMAI TECHNOLOGIES INC | AKAM | 33.00 | 33.37 | 2.13 | 31.24 | 5.63% |
| VIVUS INC | VVUS | 12.00 | 12.77 | 1.40 | 11.37 | 5.54% |
| STRATASYS INC | SSYS | 40.00 | 40.57 | 2.65 | 37.92 | 5.49% |
| GTX INC | GTXI | 6.00 | 6.14 | 0.45 | 5.69 | 5.45% |
| COINSTAR INC | CSTR | 50.00 | 50.56 | 3.10 | 47.46 | 5.35% |
| ARENA PHARMACEUTICALS INC | ARNA | 2.00 | 2.04 | 0.14 | 1.90 | 5.26% |
| BIOSANTE PHARMACUTICALS | BPAX | 1.00 | 1.05 | 0.10 | 0.95 | 5.26% |
| DENDREON CORP | DNDN | 16.00 | 16.53 | 1.33 | 15.20 | 5.26% |
| SINA CORPORATION | SINA | 70.00 | 70.08 | 3.45 | 66.63 | 5.06% |
| QUESTCOR PHARMA INC | QCOR | 38.00 | 38.08 | 1.85 | 36.22 | 4.90% |
| AVIS BUDGET GROUP INC | CAR | 15.00 | 15.05 | 0.75 | 14.30 | 4.90% |
| GENERAL CABLE CORP | BGC | 34.00 | 34.27 | 1.85 | 32.42 | 4.87% |
| VIRNETX HOLDING CORP | VHC | 25.00 | 25.65 | 1.80 | 23.85 | 4.82% |
| BEAZER HOMES USA INC | BZH | 3.50 | 3.64 | 0.30 | 3.34 | 4.79% |
| SUNTECH POWER HLDNGS CO LTD. | STP | 3.50 | 3.59 | 0.25 | 3.34 | 4.79% |
| RARE ELEMENT RESOURCES LTD | REE | 7.00 | 7.13 | 0.45 | 6.68 | 4.79% |
| DIREXION DAILY GOLD MINERS BEAR 3X SHARE | DUST | 30.00 | 30.54 | 1.90 | 28.64 | 4.75% |
| WEIGHT WATCHERS INTL INC NEW | WTW | 72.50 | 73.94 | 4.70 | 69.24 | 4.71% |
| K12 INC | LRN | 25.00 | 25.08 | 1.20 | 23.88 | 4.69% |
| TEREX CORP NEW | TEX | 23.00 | 23.22 | 1.25 | 21.97 | 4.69% |
| DIEX DLY EMRG MKT BULL 3X SHS | EDC | 110.00 | 110.49 | 5.40 | 105.09 | 4.67% |
| REGENERON PHARM | REGN | 100.00 | 101.14 | 5.60 | 95.54 | 4.67% |
| DIREXION DAILY GOLD MINERS BULL 3X SHARE | NUGT | 24.00 | 24.63 | 1.70 | 22.93 | 4.67% |
| PROSHARES ULTRA SILVER | AGQ | 60.00 | 60.58 | 3.20 | 57.38 | 4.57% |
| MERITOR INC | MTOR | 8.00 | 8.01 | 0.35 | 7.66 | 4.44% |
| BARNES & NOBLE INC | BKS | 13.00 | 13.30 | 0.85 | 12.45 | 4.42% |
| FIRST SOLAR INC | FSLR | 46.00 | 46.50 | 2.43 | 44.06 | 4.39% |
| DIAMOND FOODS | DMND | 37.00 | 37.80 | 2.35 | 35.45 | 4.37% |
| LINKEDIN CORP | LNKD | 77.50 | 79.76 | 5.50 | 74.26 | 4.36% |
| VIROPHARMA INC | VPHM | 30.00 | 30.50 | 1.75 | 28.75 | 4.35% |
| VEECO INSTRUMENTS INC | VECO | 27.00 | 27.14 | 1.25 | 25.89 | 4.29% |
| STEC INC | STEC | 10.00 | 10.33 | 0.74 | 9.59 | 4.28% |
| OVERSEAS SHIPHOLDING GRP | OSG | 13.00 | 13.22 | 0.75 | 12.47 | 4.25% |
| DIREX DLY SMALL CAP BULL 3X | TNA | 62.00 | 62.43 | 2.95 | 59.48 | 4.24% |
| YOUKU INC | YOKU | 24.00 | 24.73 | 1.70 | 23.03 | 4.21% |
| TRUE RELIGION APPAREL INC | TRLG | 36.00 | 36.70 | 2.15 | 34.55 | 4.20% |
| TRINA SOLAR LIMITED | TSL | 8.00 | 8.25 | 0.57 | 7.68 | 4.17% |
| FRONTLINE LTD NEW | FRO | 5.00 | 5.20 | 0.40 | 4.80 | 4.17% |
| CELSION CORPORATION | CLSN | 2.00 | 2.02 | 0.10 | 1.92 | 4.11% |
| CHENIERE ENERGY INC | LNG | 13.00 | 13.14 | 0.65 | 12.49 | 4.08% |
| COLLECTIVE BRANDS INC | PSS | 17.00 | 17.20 | 0.85 | 16.35 | 3.98% |
| DIGITAL GENERATION INC | DGIT | 15.00 | 15.13 | 0.70 | 14.43 | 3.95% |
| QIHOO 360 TECHNOLOGY CO. LTD | QIHU | 17.50 | 17.89 | 1.05 | 16.84 | 3.92% |
| VELOCITYSHARES VIX SHORT TERM ETN | VIIX | 51.00 | 51.29 | 2.20 | 49.09 | 3.89% |
| NETGEAR INC | NTGR | 42.00 | 42.28 | 1.85 | 40.43 | 3.88% |
| INTERMUNE INC | ITMN | 15.00 | 15.99 | 1.55 | 14.44 | 3.88% |
| EZCHIP SEMICONDUCTOR LTD | EZCH | 33.00 | 33.07 | 1.30 | 31.77 | 3.87% |
| ASIAINFO LINKAGE INC | ASIA | 11.00 | 11.64 | 1.05 | 10.59 | 3.87% |
| BLUE NILE INC | NILE | 40.00 | 41.16 | 2.65 | 38.51 | 3.87% |
| ARUBA NETWORKS, INC. | ARUN | 23.00 | 23.80 | 1.65 | 22.15 | 3.84% |
| PHH CORPORATION | PHH | 12.50 | 12.89 | 0.85 | 12.04 | 3.82% |
| BAIDU INC | BIDU | 130.00 | 131.37 | 6.15 | 125.22 | 3.82% |
| OFFICE DEPOT INC | ODP | 3.00 | 3.04 | 0.15 | 2.89 | 3.81% |
| NETAPP INC | NTAP | 39.00 | 39.93 | 2.36 | 37.57 | 3.81% |
| AVANIR PHARMACEUTICALS INC | AVNR | 3.00 | 3.09 | 0.20 | 2.89 | 3.81% |
| C&J ENERGY SERVICES INC | CJES | 17.50 | 17.91 | 1.05 | 16.86 | 3.80% |
| ATHENAHEALTH INC. | ATHN | 60.00 | 62.32 | 4.50 | 57.82 | 3.77% |
| FABRINET | FN | 17.50 | 17.82 | 0.95 | 16.87 | 3.73% |
| SUPPORT.COM INC | SPRT | 2.50 | 2.51 | 0.10 | 2.41 | 3.73% |
| NUANCE COMMUNICATIONS INC | NUAN | 29.00 | 29.31 | 1.35 | 27.96 | 3.72% |
| DIREXION ENERGY BULL 3X | ERX | 54.00 | 54.47 | 2.40 | 52.07 | 3.71% |
| CHANGYOU.COM | CYOU | 25.00 | 25.31 | 1.20 | 24.11 | 3.69% |
| PROSHARES VIX SHORT-TERM FUTURES ETF | VIXY | 50.00 | 50.48 | 2.25 | 48.23 | 3.67% |
| DIREXION DLY FINANCIAL BEAR 3X | FAZ | 26.00 | 26.24 | 1.16 | 25.08 | 3.67% |
| LIVEPERSON INC | LPSN | 12.50 | 12.56 | 0.50 | 12.06 | 3.65% |
| RAIT FINANCIAL TRUST | RAS | 6.00 | 6.04 | 0.25 | 5.79 | 3.63% |
| REDIFF.COM INDIA LTD | REDF | 7.50 | 7.54 | 0.30 | 7.24 | 3.59% |
| DIREX DLY FINAN BULL 3X | FAS | 89.00 | 89.72 | 3.80 | 85.92 | 3.58% |
| US AIRWAYS GROUP INC | LCC | 9.00 | 9.15 | 0.46 | 8.69 | 3.57% |
| OCZ TECHNOLOGY GROUP INC | OCZ | 9.00 | 9.04 | 0.35 | 8.69 | 3.57% |
| PATRIOT COAL CORP | PCX | 9.00 | 9.21 | 0.52 | 8.69 | 3.57% |
| RACKSPACE HOSTING, INC. | RAX | 48.00 | 48.40 | 2.05 | 46.35 | 3.56% |
| TRIPADVISOR INC | TRIP | 35.00 | 35.15 | 1.35 | 33.80 | 3.55% |
| STILLWATER MINING COMPANY | SWC | 14.00 | 14.07 | 0.55 | 13.52 | 3.55% |
| MBIA INCORPORATED | MBI | 12.00 | 12.14 | 0.55 | 11.59 | 3.54% |
| SOHU.COM INCORPORATED | SOHU | 52.50 | 53.41 | 2.70 | 50.71 | 3.53% |
| ABERCROMBIE & FITCH CO | ANF | 44.00 | 44.35 | 1.85 | 42.50 | 3.53% |
| MEMC ELECTRONIC MATERIALS | WFR | 5.00 | 5.27 | 0.44 | 4.83 | 3.52% |
| HERCULES OFFSHORE INC | HERO | 5.00 | 5.03 | 0.20 | 4.83 | 3.52% |
| SUNPOWER CORPORATION | SPWR | 8.00 | 8.17 | 0.44 | 7.73 | 3.49% |
| ALLOT COMMS LTD | ALLT | 17.50 | 17.96 | 1.05 | 16.91 | 3.49% |
| RADVISION LTD | RVSN | 7.50 | 7.70 | 0.45 | 7.25 | 3.45% |
| STAMPS.COM INC | STMP | 30.00 | 31.65 | 2.65 | 29.00 | 3.45% |
| PROSHARES ULTRA FTSE CHINA 25 | XPP | 59.00 | 59.05 | 2.00 | 57.05 | 3.42% |
| ZAGG INC | ZAGG | 10.00 | 10.12 | 0.45 | 9.67 | 3.41% |
| EXCO RESOURCES INC | XCO | 7.00 | 7.42 | 0.65 | 6.77 | 3.40% |
| YONGYE INTERNATIONAL, INC | YONG | 4.00 | 4.02 | 0.15 | 3.87 | 3.36% |
| GREEN MOUNTAIN COFFEE ROASTERS INC | GMCR | 67.50 | 69.02 | 3.70 | 65.32 | 3.35% |
| WALTER ENERGY INC | WLT | 75.00 | 76.28 | 3.70 | 72.58 | 3.33% |
| FINISAR CORPORATION | FNSR | 22.00 | 22.20 | 0.90 | 21.30 | 3.29% |
| SOLARWINDS INC | SWI | 32.50 | 33.27 | 1.80 | 31.47 | 3.27% |
| MECHEL OAO | MTL | 12.00 | 12.07 | 0.45 | 11.62 | 3.27% |
| PETROQUEST ENERGY INC | PQ | 6.00 | 6.11 | 0.30 | 5.81 | 3.27% |
| ITRON INC | ITRI | 40.00 | 41.04 | 2.30 | 38.74 | 3.25% |
| NETEASE.COM INC | NTES | 48.00 | 48.74 | 2.25 | 46.49 | 3.25% |
| CREE INC | CREE | 28.00 | 28.18 | 1.06 | 27.12 | 3.24% |
| SILICON GRAPHICS INTL CORP | SGI | 14.00 | 14.76 | 1.20 | 13.56 | 3.24% |
| DIREX DAILY 20 PLUS YR TR BEAR 3X (AXTWE | TMV | 72.00 | 72.44 | 2.70 | 69.74 | 3.24% |
| PROSHS ULTRA DJ-UBS CRUD OIL | UCO | 39.00 | 39.23 | 1.45 | 37.78 | 3.23% |
| AMYLIN PHARMA INC | AMLN | 16.00 | 16.68 | 1.18 | 15.50 | 3.23% |
| OMNIVISION TECHNOLOGIES INC | OVTI | 16.00 | 16.05 | 0.55 | 15.50 | 3.23% |
| LEAP WIRELESS INTL INC NEW | LEAP | 9.00 | 9.61 | 0.89 | 8.72 | 3.21% |
| ISOFTONE HLGS LTD | ISS | 10.00 | 10.34 | 0.65 | 9.69 | 3.20% |
| PROSHARES ULTRASHORT SILVER | ZSL | 10.00 | 10.29 | 0.60 | 9.69 | 3.20% |
| ATMEL CORP | ATML | 10.00 | 10.19 | 0.50 | 9.69 | 3.20% |
| SERVICESOURCE INTERNATIONAL INC | SREV | 17.50 | 17.71 | 0.75 | 16.96 | 3.18% |
| EQUINIX INC | EQIX | 120.00 | 123.90 | 7.60 | 116.30 | 3.18% |
| FORTINET INC | FTNT | 25.00 | 25.13 | 0.90 | 24.23 | 3.18% |
| RAPTOR PHARMA CORP | RPTP | 7.50 | 7.52 | 0.25 | 7.27 | 3.16% |
| TESLA MOTORS INC | TSLA | 31.00 | 31.80 | 1.75 | 30.05 | 3.16% |
| SPREADTRUM COMM INC. | SPRD | 17.00 | 17.33 | 0.85 | 16.48 | 3.16% |
| LENDER PROCESSING SERV INC | LPS | 19.00 | 19.72 | 1.30 | 18.42 | 3.15% |
| ONYX PHARMACEUTICALS INC | ONXX | 43.00 | 43.29 | 1.60 | 41.69 | 3.14% |
| VULCAN MATERIALS CO | VMC | 45.00 | 45.20 | 1.55 | 43.65 | 3.09% |
| NCR CORP | NCR | 19.00 | 19.03 | 0.60 | 18.43 | 3.09% |
| CITI TRENDS INC | CTRN | 10.00 | 10.05 | 0.35 | 9.70 | 3.09% |
| FUELCELL ENERGY INC (DEL ) | FCEL | 1.00 | 1.02 | 0.05 | 0.97 | 3.09% |
| CURIS INC | CRIS | 5.00 | 5.15 | 0.30 | 4.85 | 3.09% |
| GOODRICH PETROLEUM CORP | GDP | 17.50 | 17.78 | 0.80 | 16.98 | 3.06% |
| ALPHA NATURAL RESOURCE INC | ANR | 23.00 | 23.54 | 1.22 | 22.32 | 3.05% |
| CHARLES RIVER LABS INTL INC | CRL | 35.00 | 35.12 | 1.15 | 33.97 | 3.03% |
| AMAG PHARMACEUTICALS INC. | AMAG | 17.00 | 17.25 | 0.75 | 16.50 | 3.03% |
| CF INDUSTRIES HOLDINGS | CF | 185.00 | 187.42 | 7.85 | 179.57 | 3.02% |
| PANERA BREAD COMPANY CL A | PNRA | 155.00 | 157.18 | 6.70 | 150.48 | 3.00% |