|
| |||||||
| Fri Nov 20, 2009 | |||||||
|---|---|---|---|---|---|---|---|
![]() | |||||||
|
Stock-Option-Trading-Strategies
Top 10 Mistakes Traders Make
Recent Commentary
Options FAQ (Frequently Asked Questions) Options Expiration Calendar Options Glossary Online Option Quiz Free Online Option Tutorials with Self-Quizzes | |||||||
| |||||||
Index | |||||||
| COVERED CALL WRITES | |||||||
| (grouped by month and sorted by highest unchanged yield first) | |||||||
| Stock | Buy | Call Option | Option | Option | If | Unch. | |
| Symbol | Price | Mon_Strike | Price | Sym. | Called | Yield | |
| ABK | 0.90 | Dec_1.00 | 0.10 | GIYLD | 25.0% | 12.5% | |
| HL | 6.26 | Dec_6.00 | 0.65 | HLLR | 7.0% | 7.0% | |
| AMD | 6.95 | Dec_7.00 | 0.43 | AMDLJ | 7.4% | 6.6% | |
| TIE | 9.96 | Dec_10.00 | 0.55 | TIELB | 6.3% | 5.8% | |
| OVTI | 12.66 | Dec_12.50 | 0.85 | UCMLV | 5.8% | 5.8% | |
| TIVO | 10.66 | Dec_10.00 | 1.20 | TUKLB | 5.7% | 5.7% | |
| VNDA | 10.28 | Dec_10.00 | 0.80 | QDXLB | 5.5% | 5.5% | |
| MNTA | 11.05 | Dec_10.00 | 1.55 | QMPLB | 5.3% | 5.3% | |
| MNTA | 11.05 | Dec_12.50 | 0.55 | QMPLV | 19.0% | 5.2% | |
| FCX | 84.57 | Dec_85.00 | 4.00 | FHZLQ | 5.5% | 5.0% | |
| FRPT | 5.22 | Dec_5.00 | 0.45 | QFZLA | 4.8% | 4.8% | |
| AMR | 5.47 | Dec_5.00 | 0.70 | AMRLA | 4.8% | 4.8% | |
| AMR | 5.47 | Dec_6.00 | 0.25 | AMRLI | 14.9% | 4.8% | |
| ATHR | 27.55 | Dec_27.50 | 1.30 | QRALY | 4.8% | 4.8% | |
| GG | 43.64 | Dec_44.00 | 1.96 | GAGLF | 5.6% | 4.7% | |
| SNDA | 48.39 | Dec_50.00 | 2.15 | QKULJ | 8.1% | 4.6% | |
| ENER | 10.57 | Dec_11.00 | 0.45 | EQILK | 8.7% | 4.4% | |
| IMMU | 3.55 | Dec_5.00 | 0.15 | QUILA | 47.1% | 4.4% | |
| GG | 43.64 | Dec_43.00 | 2.45 | GAGLA | 4.4% | 4.4% | |
| NFLX | 59.97 | Dec_60.00 | 2.50 | QNQLL | 4.4% | 4.4% | |
| MRVL | 15.28 | Dec_15.00 | 0.90 | UVMLC | 4.3% | 4.3% | |
| CECO | 24.85 | Dec_25.00 | 1.00 | CUYLE | 4.8% | 4.2% | |
| VPHM | 7.70 | Dec_7.50 | 0.50 | DUZLU | 4.2% | 4.2% | |
| BAC | 16.09 | Dec_16.00 | 0.73 | BYOLP | 4.2% | 4.2% | |
| SLXP | 23.41 | Dec_22.50 | 1.80 | PQNLX | 4.1% | 4.1% | |
| AMZN | 129.66 | Dec_130.00 | 5.00 | QZNLY | 4.3% | 4.0% | |
| CPKI | 12.57 | Dec_12.50 | 0.55 | CUHLV | 4.0% | 4.0% | |
| BRCM | 28.76 | Dec_29.00 | 1.10 | RBFLC | 4.8% | 4.0% | |
| NVLS | 20.96 | Dec_21.00 | 0.80 | NLQLS | 4.2% | 4.0% | |
| SOHU | 54.00 | Dec_55.00 | 2.05 | TKZLK | 5.9% | 3.9% | |
| AXP | 40.93 | Dec_41.00 | 1.52 | ABZLX | 4.0% | 3.9% | |
| CCJ | 29.65 | Dec_30.00 | 1.10 | CCJLF | 5.1% | 3.9% | |
| MED | 26.69 | Dec_25.00 | 2.60 | MEDLE | 3.8% | 3.8% | |
| TTWO | 11.20 | Dec_12.50 | 0.40 | TUOLV | 15.7% | 3.7% | |
| NTAP | 30.44 | Dec_30.00 | 1.50 | NJQLF | 3.7% | 3.7% | |
| GG | 43.64 | Dec_45.00 | 1.54 | GAGLI | 6.9% | 3.7% | |
| AAPL | 199.92 | Dec_200.00 | 6.85 | APVLT | 3.6% | 3.5% | |
| ESLR | 1.47 | Dec_1.50 | 0.05 | QLULY | 5.6% | 3.5% | |
| JPM | 42.46 | Dec_42.00 | 1.85 | JPMLU | 3.4% | 3.4% | |
| ENER | 10.57 | Dec_10.00 | 0.90 | EQILB | 3.4% | 3.4% | |
| NTAP | 30.44 | Dec_31.00 | 1.00 | NJQLA | 5.3% | 3.4% | |
| CCJ | 29.65 | Dec_29.00 | 1.60 | CCJLG | 3.4% | 3.4% | |
| F | 8.64 | Dec_9.00 | 0.28 | FLL | 7.7% | 3.3% | |
| GG | 43.64 | Dec_42.00 | 3.00 | GAGLP | 3.3% | 3.3% | |
| BRCM | 28.76 | Dec_28.00 | 1.65 | RBFLB | 3.3% | 3.3% | |
| OSTK | 15.73 | Dec_15.00 | 1.20 | QKTLC | 3.2% | 3.2% | |
| JPM | 42.46 | Dec_43.00 | 1.31 | JPMLW | 4.5% | 3.2% | |
| TTWO | 11.20 | Dec_10.00 | 1.50 | TUOLB | 3.1% | 3.1% | |
| SLXP | 23.41 | Dec_25.00 | 0.70 | PQNLE | 10.1% | 3.1% | |
| FCX | 84.57 | Dec_80.00 | 6.95 | FHZLP | 3.1% | 3.1% | |
| ISIL | 12.68 | Dec_12.50 | 0.55 | UFHLV | 3.1% | 3.1% | |
| MRVL | 15.28 | Dec_16.00 | 0.45 | UVMLP | 7.9% | 3.0% | |
| LRCX | 34.02 | Dec_35.00 | 1.00 | LMQLG | 6.0% | 3.0% | |
| DELL | 14.29 | Dec_14.00 | 0.70 | DLYLP | 3.0% | 3.0% | |
| AXP | 40.93 | Dec_40.00 | 2.10 | ABZLH | 3.0% | 3.0% | |
| CECO | 24.85 | Dec_24.00 | 1.55 | CUYLL | 3.0% | 3.0% | |
| ABK | 0.90 | Jan10_1.00 | 0.15 | GIYAD | 33.3% | 20.0% | |
| MNTA | 11.05 | Jan10_10.00 | 2.15 | QMPAB | 12.4% | 12.4% | |
| MNTA | 11.05 | Jan10_12.50 | 1.20 | QMPAV | 26.9% | 12.2% | |
| HL | 6.26 | Jan10_6.00 | 0.90 | HLAR | 11.9% | 11.9% | |
| ARNA | 3.51 | Jan10_4.00 | 0.35 | UGGAS | 26.6% | 11.1% | |
| VNDA | 10.28 | Jan10_10.00 | 1.20 | QDXAB | 10.1% | 10.1% | |
| TIVO | 10.66 | Jan10_10.00 | 1.55 | TUKAB | 9.8% | 9.8% | |
| AMR | 5.47 | Jan10_5.00 | 0.90 | AMRAA | 9.4% | 9.4% | |
| SLXP | 23.41 | Jan10_22.50 | 2.70 | PQNAX | 8.6% | 8.6% | |
| TIE | 9.96 | Jan10_10.00 | 0.75 | TIEAB | 8.6% | 8.1% | |
| AMR | 5.47 | Jan10_6.00 | 0.40 | AMRAI | 18.3% | 7.9% | |
| OVTI | 12.66 | Jan10_12.50 | 1.05 | UCMAV | 7.7% | 7.7% | |
| ENER | 10.57 | Jan10_11.00 | 0.75 | EQIAK | 12.0% | 7.6% | |
| FCX | 84.57 | Jan10_85.00 | 6.00 | FHZAQ | 8.2% | 7.6% | |
| IMMU | 3.55 | Jan10_5.00 | 0.25 | QUIAA | 51.5% | 7.6% | |
| ESLR | 1.47 | Jan10_1.50 | 0.10 | QLUAY | 9.5% | 7.3% | |
| VPHM | 7.70 | Jan10_7.50 | 0.70 | DUZAU | 7.1% | 7.1% | |
| GG | 43.64 | Jan10_44.00 | 2.89 | GAGAF | 8.0% | 7.1% | |
| SLXP | 23.41 | Jan10_25.00 | 1.55 | PQNAE | 14.4% | 7.1% | |
| AMD | 6.95 | Jan10_7.50 | 0.45 | AMDAR | 15.4% | 6.9% | |
| HL | 6.26 | Jan10_7.50 | 0.40 | HLAU | 28.0% | 6.8% | |
| BAC | 16.09 | Jan10_16.00 | 1.11 | BYOAP | 6.8% | 6.8% | |
| MNTA | 11.05 | Jan10_15.00 | 0.70 | QMPAC | 44.9% | 6.8% | |
| GG | 43.64 | Jan10_43.00 | 3.35 | GAGAA | 6.7% | 6.7% | |
| ENER | 10.57 | Jan10_10.00 | 1.20 | EQIAB | 6.7% | 6.7% | |
| CPKI | 12.57 | Jan10_12.50 | 0.85 | CUHAV | 6.7% | 6.7% | |
| MRVL | 15.28 | Jan10_15.00 | 1.20 | UVMAC | 6.5% | 6.5% | |
| SOHU | 54.00 | Jan10_55.00 | 3.30 | TKZAK | 8.5% | 6.5% | |
| SNDA | 48.39 | Jan10_50.00 | 2.95 | QKUAJ | 10.0% | 6.5% | |
| NFLX | 59.97 | Jan10_60.00 | 3.60 | QNQAL | 6.4% | 6.4% | |
| CECO | 24.85 | Jan10_25.00 | 1.45 | CUYAE | 6.8% | 6.2% | |
| OSTK | 15.73 | Jan10_15.00 | 1.60 | QKTAC | 6.2% | 6.2% | |
| POZN | 6.95 | Jan10_7.50 | 0.40 | QKZAU | 14.5% | 6.1% | |
| AMZN | 129.66 | Jan10_130.00 | 7.45 | QZNAY | 6.4% | 6.1% | |
| BRCM | 28.76 | Jan10_29.00 | 1.65 | RBFAC | 7.0% | 6.1% | |
| NVLS | 20.96 | Jan10_21.00 | 1.20 | NLQAS | 6.3% | 6.1% | |
| GG | 43.64 | Jan10_45.00 | 2.46 | GAGAI | 9.3% | 6.0% | |
| TIVO | 10.66 | Jan10_12.50 | 0.60 | TUKAV | 24.3% | 6.0% | |
| CCJ | 29.65 | Jan10_30.00 | 1.65 | CCJAF | 7.1% | 5.9% | |
| ABK | 0.90 | Jan10_1.50 | 0.05 | GIYAE | 76.5% | 5.9% | |
| F | 8.64 | Jan10_9.00 | 0.48 | FAL | 10.3% | 5.9% | |
| AXP | 40.93 | Jan10_41.00 | 2.27 | ABZAX | 6.1% | 5.9% | |
| CYPB | 5.53 | Jan10_5.00 | 0.80 | QGYAA | 5.7% | 5.7% | |
| GG | 43.64 | Jan10_42.00 | 3.90 | GAGAP | 5.7% | 5.7% | |
| NTAP | 30.44 | Jan10_30.00 | 2.05 | NJQAF | 5.7% | 5.7% | |
| TTWO | 11.20 | Jan10_12.50 | 0.60 | TUOAV | 17.9% | 5.7% | |
| FCX | 84.57 | Jan10_80.00 | 8.75 | FHZAP | 5.5% | 5.5% | |
| CRUS | 5.14 | Jan10_5.00 | 0.40 | CUQAA | 5.5% | 5.5% | |
| JPM | 42.46 | Jan10_42.00 | 2.64 | JPMAU | 5.5% | 5.5% | |
| AAPL | 199.92 | Jan10_200.00 | 10.35 | APVAT | 5.5% | 5.5% | |
| CCJ | 29.65 | Jan10_29.00 | 2.15 | CCJAG | 5.5% | 5.5% | |
| BRCM | 28.76 | Jan10_28.00 | 2.20 | RBFAB | 5.4% | 5.4% | |
| NTAP | 30.44 | Jan10_31.00 | 1.55 | NJQAA | 7.3% | 5.4% | |
| C | 4.20 | Jan10_4.00 | 0.40 | CAW | 5.3% | 5.3% | |
| TTWO | 11.20 | Jan10_10.00 | 1.70 | TUOAB | 5.3% | 5.3% | |
| JPM | 42.46 | Jan10_43.00 | 2.12 | JPMAW | 6.6% | 5.3% | |
| PRKR | 2.01 | Jan10_2.50 | 0.10 | QERAZ | 30.9% | 5.2% | |
| ISIL | 12.68 | Jan10_12.50 | 0.80 | UFHAV | 5.2% | 5.2% | |
| SNDA | 48.39 | Jan10_45.00 | 5.60 | QKUAI | 5.2% | 5.2% | |
| MRVL | 15.28 | Jan10_16.00 | 0.75 | UVMAP | 10.1% | 5.2% | |
| LAMR | 28.61 | Jan10_30.00 | 1.40 | LJQAF | 10.3% | 5.1% | |
| LRCX | 34.02 | Jan10_35.00 | 1.65 | LMQAG | 8.1% | 5.1% | |
| HL | 6.26 | Jan10_5.00 | 1.50 | HLAA | 5.0% | 5.0% | |
| CECO | 24.85 | Jan10_24.00 | 2.00 | CUYAL | 5.0% | 5.0% | |
| GG | 43.64 | Jan10_46.00 | 2.09 | GAGAG | 10.7% | 5.0% | |
| AXP | 40.93 | Jan10_40.00 | 2.82 | ABZAH | 5.0% | 5.0% | |
| VRSN | 21.56 | Jan10_21.00 | 1.55 | QVRAP | 4.9% | 4.9% | |
| SBUX | 21.41 | Jan10_21.00 | 1.40 | SQXAG | 4.9% | 4.9% | |
| DELL | 14.29 | Jan10_14.00 | 0.95 | DLYAP | 4.9% | 4.9% | |
| AMD | 6.95 | Jan10_6.00 | 1.23 | AMDAI | 4.9% | 4.9% | |
| RGLD | 52.94 | Jan10_55.00 | 2.45 | MJQAK | 8.9% | 4.9% | |
| EBAY | 22.79 | Jan10_22.50 | 1.33 | QXBAT | 4.8% | 4.8% | |
| FCX | 84.57 | Jan10_90.00 | 3.90 | FHZAR | 11.6% | 4.8% | |
| GLBC | 12.00 | Jan10_12.50 | 0.55 | GQCAV | 9.2% | 4.8% | |
| GG | 43.64 | Jan10_41.00 | 4.50 | GAGAE | 4.8% | 4.8% | |
| AMZN | 129.66 | Jan10_125.00 | 10.20 | QZNAX | 4.6% | 4.6% | |
| ANSS | 39.81 | Jan10_40.00 | 1.75 | QUSAH | 5.1% | 4.6% | |
| ARNA | 3.51 | Jan10_5.00 | 0.15 | UGGAA | 48.8% | 4.5% | |
| INTC | 19.24 | Jan10_19.00 | 1.05 | NQAT | 4.5% | 4.5% | |
| JPM | 42.46 | Jan10_41.00 | 3.20 | JPMAR | 4.4% | 4.4% | |
| CCJ | 29.65 | Jan10_31.00 | 1.25 | CQSAE | 9.2% | 4.4% | |
| AMKR | 5.74 | Jan10_5.00 | 0.95 | QELAA | 4.4% | 4.4% | |
| SOHU | 54.00 | Jan10_50.00 | 6.10 | TKZAJ | 4.4% | 4.4% | |
| BAC | 16.09 | Jan10_15.00 | 1.72 | BYOAO | 4.4% | 4.4% | |
| BRCM | 28.76 | Jan10_30.00 | 1.20 | RBFAF | 8.9% | 4.4% | |
| NTAP | 30.44 | Jan10_29.00 | 2.65 | NJQAC | 4.4% | 4.4% | |
| AAPL | 199.92 | Jan10_195.00 | 13.05 | APVAS | 4.4% | 4.4% | |
| YHOO | 15.38 | Jan10_15.00 | 1.00 | YHQAC | 4.3% | 4.3% | |
| ALXN | 43.70 | Jan10_42.50 | 2.95 | XQNAV | 4.3% | 4.3% | |
| AMGN | 55.38 | Jan10_55.00 | 2.63 | YAAAK | 4.3% | 4.3% | |
| GG | 43.64 | Jan10_47.00 | 1.77 | GAGAR | 12.3% | 4.2% | |
| RZ | 1.24 | Jan10_2.50 | 0.05 | RZAZ | 110.1% | 4.2% | |
| CECO | 24.85 | Jan10_26.00 | 1.00 | CUYAM | 9.0% | 4.2% | |
| AMZN | 129.66 | Jan10_135.00 | 5.20 | QZNAG | 8.5% | 4.2% | |
| ALXN | 43.70 | Jan10_45.00 | 1.75 | XQNAI | 7.3% | 4.2% | |
| CMRG | 2.55 | Jan10_2.50 | 0.15 | LFQAZ | 4.2% | 4.2% | |
| IMMU | 3.55 | Jan10_2.50 | 1.15 | QUIAZ | 4.2% | 4.2% | |
| NVLS | 20.96 | Jan10_20.00 | 1.75 | NLQAD | 4.1% | 4.1% | |
| SLXP | 23.41 | Jan10_20.00 | 4.20 | PQNAD | 4.1% | 4.1% | |
| NTAP | 30.44 | Jan10_32.00 | 1.20 | NJQAB | 9.4% | 4.1% | |
| JPM | 42.46 | Jan10_44.00 | 1.67 | JPMAX | 7.9% | 4.1% | |
| CCJ | 29.65 | Jan10_28.00 | 2.75 | CCJAY | 4.1% | 4.1% | |
| RGLD | 52.94 | Jan10_50.00 | 4.90 | MJQAJ | 4.1% | 4.1% | |
| AXP | 40.93 | Jan10_39.00 | 3.45 | ABZAW | 4.1% | 4.1% | |
| VNDA | 10.28 | Jan10_12.50 | 0.40 | QDXAV | 26.5% | 4.0% | |
| BRCM | 28.76 | Jan10_27.00 | 2.80 | RBFAA | 4.0% | 4.0% | |
| ABK | 0.90 | Feb10_1.00 | 0.20 | GIYBD | 42.9% | 28.6% | |
| IMMU | 3.55 | Feb10_2.50 | 1.40 | QUIBZ | 16.3% | 16.3% | |
| AMR | 5.47 | Feb10_6.00 | 0.65 | AMRBI | 24.5% | 13.5% | |
| AMR | 5.47 | Feb10_5.00 | 1.05 | AMRBA | 13.1% | 13.1% | |
| TIVO | 10.66 | Feb10_10.00 | 1.80 | TUKBB | 12.9% | 12.9% | |
| ABK | 0.90 | Feb10_1.50 | 0.10 | GIYBE | 87.5% | 12.5% | |
| PRKR | 2.01 | Feb10_2.50 | 0.20 | QERBZ | 38.1% | 11.0% | |
| IMMU | 3.55 | Feb10_5.00 | 0.35 | QUIBA | 56.3% | 10.9% | |
| VPHM | 7.70 | Feb10_7.50 | 0.90 | DUZBU | 10.3% | 10.3% | |
| FCX | 84.57 | Feb10_85.00 | 7.85 | FHZBQ | 10.8% | 10.2% | |
| BAC | 16.09 | Feb10_16.00 | 1.47 | BYOBP | 9.4% | 9.4% | |
| MRVL | 15.28 | Feb10_15.00 | 1.50 | UVMBC | 8.9% | 8.9% | |
| BRCM | 28.76 | Feb10_29.00 | 2.30 | RBFBC | 9.6% | 8.7% | |
| TIVO | 10.66 | Feb10_12.50 | 0.85 | TUKBV | 27.4% | 8.7% | |
| BRCM | 28.76 | Feb10_28.00 | 2.85 | RBFBB | 8.1% | 8.1% | |
| FCX | 84.57 | Feb10_80.00 | 10.50 | FHZBP | 8.0% | 8.0% | |
| MRVL | 15.28 | Feb10_16.00 | 1.05 | UVMBP | 12.4% | 7.4% | |
| FCX | 84.57 | Feb10_90.00 | 5.65 | FHZBR | 14.0% | 7.2% | |
| BRCM | 28.76 | Feb10_30.00 | 1.90 | RBFBF | 11.7% | 7.1% | |
| DELL | 14.29 | Feb10_14.00 | 1.21 | DLYBP | 7.0% | 7.0% | |
| BAC | 16.09 | Feb10_15.00 | 2.05 | BYOBO | 6.8% | 6.8% | |
| AMR | 5.47 | Feb10_7.00 | 0.35 | AMRBJ | 36.7% | 6.8% | |
| BAC | 16.09 | Feb10_17.00 | 1.01 | BYOBQ | 12.7% | 6.7% | |
| BRCM | 28.76 | Feb10_27.00 | 3.40 | RBFBA | 6.5% | 6.5% | |
| ALXN | 43.70 | Feb10_45.00 | 2.60 | XQNBI | 9.5% | 6.3% | |
| AMR | 5.47 | Feb10_4.00 | 1.70 | AMRBH | 6.1% | 6.1% | |
| MNTA | 11.05 | Mar10_12.50 | 2.30 | QMPCV | 42.9% | 26.3% | |
| MNTA | 11.05 | Mar10_10.00 | 3.10 | QMPCB | 25.8% | 25.8% | |
| HL | 6.26 | Mar10_6.00 | 1.20 | HLCR | 18.6% | 18.6% | |
| MNTA | 11.05 | Mar10_15.00 | 1.70 | QMPCC | 60.4% | 18.2% | |
| ESLR | 1.47 | Mar10_1.50 | 0.20 | QLUCY | 18.1% | 15.7% | |
| VNDA | 10.28 | Mar10_10.00 | 1.60 | QDXCB | 15.2% | 15.2% | |
| FRPT | 5.22 | Mar10_5.00 | 0.85 | QFZCA | 14.4% | 14.4% | |
| MED | 26.69 | Mar10_25.00 | 4.80 | MEDCE | 14.2% | 14.2% | |
| TIE | 9.96 | Mar10_10.00 | 1.20 | TIECB | 14.2% | 13.7% | |
| ENER | 10.57 | Mar10_11.00 | 1.20 | EQICK | 17.4% | 12.8% | |
| MNTA | 11.05 | Mar10_7.50 | 4.40 | QMPCU | 12.8% | 12.8% | |
| OSTK | 15.73 | Mar10_15.00 | 2.40 | QKTCC | 12.5% | 12.5% | |
| MNTA | 11.05 | Mar10_17.50 | 1.15 | QMPCW | 76.8% | 11.6% | |
| CYPB | 5.53 | Mar10_5.00 | 1.05 | QGYCA | 11.6% | 11.6% | |
| HL | 6.26 | Mar10_7.50 | 0.65 | HLCU | 33.7% | 11.6% | |
| OVTI | 12.66 | Mar10_12.50 | 1.45 | UCMCV | 11.5% | 11.5% | |
| ENER | 10.57 | Mar10_10.00 | 1.60 | EQICB | 11.5% | 11.5% | |
| ATHR | 27.55 | Mar10_27.50 | 2.80 | QRACY | 11.1% | 11.1% | |
| SOHU | 54.00 | Mar10_55.00 | 5.30 | TKZCK | 12.9% | 10.9% | |
| HL | 6.26 | Mar10_5.00 | 1.75 | HLCA | 10.9% | 10.9% | |
| MED | 26.69 | Mar10_30.00 | 2.55 | MEDCF | 24.3% | 10.6% | |
| NFLX | 59.97 | Mar10_60.00 | 5.70 | QNQCL | 10.6% | 10.5% | |
| MED | 26.69 | Mar10_22.50 | 6.30 | MEDCX | 10.3% | 10.3% | |
| POZN | 6.95 | Mar10_7.50 | 0.65 | QKZCU | 19.0% | 10.3% | |
| AMKR | 5.74 | Mar10_5.00 | 1.20 | QELCA | 10.1% | 10.1% | |
| CRUS | 5.14 | Mar10_5.00 | 0.60 | CUQCA | 10.1% | 10.1% | |
| GLBC | 12.00 | Mar10_12.50 | 1.10 | GQCCV | 14.7% | 10.1% | |
| SNDA | 48.39 | Mar10_50.00 | 4.40 | QKUCJ | 13.7% | 10.0% | |
| F | 8.64 | Mar10_9.00 | 0.78 | FCL | 14.5% | 9.9% | |
| JASO | 3.96 | Mar10_5.00 | 0.35 | QJPCA | 38.5% | 9.7% | |
| NVLS | 20.96 | Mar10_21.00 | 1.85 | NLQCS | 9.9% | 9.7% | |
| CCJ | 29.65 | Mar10_30.00 | 2.60 | CCJCF | 10.9% | 9.6% | |
| NTAP | 30.44 | Mar10_30.00 | 3.00 | NJQCF | 9.3% | 9.3% | |
| ENER | 10.57 | Mar10_12.00 | 0.90 | EQICL | 24.1% | 9.3% | |
| C | 4.20 | Mar10_4.00 | 0.54 | CCW | 9.3% | 9.3% | |
| GRS | 11.15 | Mar10_10.00 | 2.00 | GRSCB | 9.3% | 9.3% | |
| TTWO | 11.20 | Mar10_10.00 | 2.05 | TUOCB | 9.3% | 9.3% | |
| TTWO | 11.20 | Mar10_12.50 | 0.95 | TUOCV | 22.0% | 9.3% | |
| CCJ | 29.65 | Mar10_29.00 | 3.10 | CCJCG | 9.2% | 9.2% | |
| NTAP | 30.44 | Mar10_31.00 | 2.55 | NJQCA | 11.2% | 9.1% | |
| F | 8.64 | Mar10_8.00 | 1.31 | FCK | 9.1% | 9.1% | |
| OSTK | 15.73 | Mar10_17.50 | 1.30 | QKTCW | 21.3% | 9.0% | |
| LRCX | 34.02 | Mar10_35.00 | 2.75 | LMQCG | 11.9% | 8.8% | |
| GRS | 11.15 | Mar10_12.50 | 0.90 | GRSCV | 22.0% | 8.8% | |
| SNDA | 48.39 | Mar10_45.00 | 7.00 | QKUCI | 8.7% | 8.7% | |
| JPM | 42.46 | Mar10_42.00 | 3.80 | JPMCU | 8.6% | 8.6% | |
| EZPW | 14.72 | Mar10_15.00 | 1.15 | ULPCC | 10.5% | 8.5% | |
| VRSN | 21.56 | Mar10_21.00 | 2.20 | QVRCP | 8.5% | 8.5% | |
| SOHU | 54.00 | Mar10_50.00 | 7.90 | TKZCJ | 8.5% | 8.5% | |
| VNDA | 10.28 | Mar10_12.50 | 0.80 | QDXCV | 31.9% | 8.4% | |
| JPM | 42.46 | Mar10_43.00 | 3.30 | JPMCW | 9.8% | 8.4% | |
| NTAP | 30.44 | Mar10_29.00 | 3.60 | NJQCC | 8.0% | 8.0% | |
| ARNA | 3.51 | Apr10_4.00 | 0.70 | UGGDS | 42.3% | 24.9% | |
| ARNA | 3.51 | Apr10_3.00 | 1.00 | UGGDJ | 19.5% | 19.5% | |
| AMD | 6.95 | Apr10_7.00 | 1.08 | AMDDJ | 19.3% | 18.4% | |
| SLXP | 23.41 | Apr10_22.50 | 4.20 | PQNDX | 17.1% | 17.1% | |
| SLXP | 23.41 | Apr10_25.00 | 3.30 | PQNDE | 24.3% | 16.4% | |
| ARNA | 3.51 | Apr10_5.00 | 0.45 | UGGDA | 63.4% | 14.7% | |
| KRY | 0.40 | Apr10_2.50 | 0.05 | KRYDZ | 614.3% | 14.3% | |
| RZ | 1.24 | Apr10_2.50 | 0.15 | RZDZ | 129.4% | 13.8% | |
| GG | 43.64 | Apr10_44.00 | 4.95 | GAGDF | 13.7% | 12.8% | |
| GG | 43.64 | Apr10_43.00 | 5.40 | GAGDA | 12.4% | 12.4% | |
| CPKI | 12.57 | Apr10_12.50 | 1.45 | CUHDV | 12.4% | 12.4% | |
| AMD | 6.95 | Apr10_6.00 | 1.60 | AMDDI | 12.1% | 12.1% | |
| AMZN | 129.66 | Apr10_130.00 | 13.70 | QZNDY | 12.1% | 11.8% | |
| CECO | 24.85 | Apr10_25.00 | 2.60 | CUYDE | 12.4% | 11.7% | |
| SLXP | 23.41 | Apr10_20.00 | 5.50 | PQNDD | 11.7% | 11.7% | |
| GG | 43.64 | Apr10_45.00 | 4.55 | GAGDI | 15.1% | 11.6% | |
| AMD | 6.95 | Apr10_8.00 | 0.72 | AMDDK | 28.4% | 11.6% | |
| LAMR | 28.61 | Apr10_30.00 | 2.95 | LJQDF | 16.9% | 11.5% | |
| GG | 43.64 | Apr10_42.00 | 5.90 | GAGDP | 11.3% | 11.3% | |
| AXP | 40.93 | Apr10_41.00 | 4.00 | ABZDX | 11.0% | 10.8% | |
| AAPL | 199.92 | Apr10_200.00 | 19.05 | APVDT | 10.6% | 10.5% | |
| GG | 43.64 | Apr10_46.00 | 4.15 | GAGDG | 16.5% | 10.5% | |
| CECO | 24.85 | Apr10_24.00 | 3.10 | CUYDL | 10.3% | 10.3% | |
| GG | 43.64 | Apr10_41.00 | 6.45 | GAGDE | 10.2% | 10.2% | |
| AMZN | 129.66 | Apr10_125.00 | 16.25 | QZNDX | 10.2% | 10.2% | |
| RGLD | 52.94 | Apr10_55.00 | 4.90 | MJQDK | 14.5% | 10.2% | |
| ABK | 0.90 | May10_1.00 | 0.30 | GIYED | 66.7% | 50.0% | |
| PRKR | 2.01 | May10_2.50 | 0.50 | QEREZ | 65.6% | 33.1% | |
| ABK | 0.90 | May10_1.50 | 0.20 | GIYEE | 114.3% | 28.6% | |
| AMR | 5.47 | May10_5.00 | 1.40 | AMREA | 22.9% | 22.9% | |
| AMR | 5.47 | May10_6.00 | 1.00 | AMREI | 34.2% | 22.4% | |
| TIVO | 10.66 | May10_10.00 | 2.30 | TUKEB | 19.6% | 19.6% | |
| IMMU | 3.55 | May10_2.50 | 1.45 | QUIEZ | 19.0% | 19.0% | |
| IMMU | 3.55 | May10_5.00 | 0.50 | QUIEA | 63.9% | 16.4% | |
| VPHM | 7.70 | May10_7.50 | 1.25 | DUZEU | 16.3% | 16.3% | |
| FCX | 84.57 | May10_85.00 | 11.55 | FHZEQ | 16.4% | 15.8% | |
| BAC | 16.09 | May10_16.00 | 2.13 | BYOEP | 14.6% | 14.6% | |
| TIVO | 10.66 | May10_12.50 | 1.35 | TUKEV | 34.3% | 14.5% | |
| MRVL | 15.28 | May10_15.00 | 2.15 | UVMEC | 14.2% | 14.2% | |
| AMR | 5.47 | May10_4.00 | 1.95 | AMREH | 13.6% | 13.6% | |
| AMR | 5.47 | May10_7.00 | 0.65 | AMREJ | 45.2% | 13.5% | |
| BRCM | 28.76 | May10_29.00 | 3.40 | RBFEC | 14.4% | 13.4% | |
| FCX | 84.57 | May10_80.00 | 14.00 | FHZEP | 13.4% | 13.4% | |
| ABK | 0.90 | May10_2.50 | 0.10 | GIYEZ | 212.5% | 12.5% | |
| ABK | 0.90 | May10_2.00 | 0.10 | GIYEF | 150.0% | 12.5% | |
| FCX | 84.57 | May10_90.00 | 9.35 | FHZER | 19.6% | 12.4% | |
| BRCM | 28.76 | May10_28.00 | 3.80 | RBFEB | 12.2% | 12.2% | |
| MRVL | 15.28 | May10_16.00 | 1.65 | UVMEP | 17.4% | 12.1% | |
| MNTA | 11.05 | Jun10_10.00 | 3.40 | QMPFB | 30.7% | 30.7% | |
| MNTA | 11.05 | Jun10_12.50 | 2.45 | QMPFV | 45.3% | 28.5% | |
| HL | 6.26 | Jun10_6.00 | 1.50 | HLFR | 26.1% | 26.1% | |
| ORCT | 3.47 | Jun10_2.50 | 1.45 | QEOFZ | 23.8% | 23.8% | |
| FRPT | 5.22 | Jun10_5.00 | 1.15 | QFZFA | 22.9% | 22.9% | |
| HL | 6.26 | Jun10_7.00 | 1.15 | HLFG | 37.0% | 22.5% | |
| MED | 26.69 | Jun10_25.00 | 6.00 | MEDFE | 20.8% | 20.8% | |
| VNDA | 10.28 | Jun10_10.00 | 2.00 | QDXFB | 20.8% | 20.8% | |
| ESLR | 1.47 | Jun10_1.50 | 0.25 | QLUFY | 23.0% | 20.5% | |
| MNTA | 11.05 | Jun10_15.00 | 1.85 | QMPFC | 63.0% | 20.1% | |
| POZN | 6.95 | Jun10_7.50 | 1.10 | QKZFU | 28.2% | 18.8% | |
| HL | 6.26 | Jun10_5.00 | 2.05 | HLFA | 18.8% | 18.8% | |
| TIE | 9.96 | Jun10_10.00 | 1.55 | TIEFB | 18.9% | 18.4% | |
| JASO | 3.96 | Jun10_5.00 | 0.60 | QJPFA | 48.8% | 17.9% | |
| ENER | 10.57 | Jun10_11.00 | 1.60 | EQIFK | 22.6% | 17.8% | |
| ORCT | 3.47 | Jun10_5.00 | 0.50 | QEOFA | 68.4% | 16.8% | |
| OVTI | 12.66 | Jun10_12.50 | 1.95 | UCMFV | 16.7% | 16.7% | |
| ENER | 10.57 | Jun10_10.00 | 2.00 | EQIFB | 16.7% | 16.7% | |
| MED | 26.69 | Jun10_22.50 | 7.40 | MEDFX | 16.6% | 16.6% | |
| MED | 26.69 | Jun10_30.00 | 3.80 | MEDFF | 31.1% | 16.6% | |
| AMKR | 5.74 | Jun10_5.00 | 1.45 | QELFA | 16.6% | 16.6% | |
| ATHR | 27.55 | Jun10_27.50 | 3.80 | QRAFY | 15.8% | 15.8% | |
| HL | 6.26 | Jun10_8.00 | 0.85 | HLFH | 47.9% | 15.7% | |
| OSTK | 15.73 | Jun10_15.00 | 2.75 | QKTFC | 15.6% | 15.6% | |
| CYPB | 5.53 | Jun10_5.00 | 1.20 | QGYFA | 15.5% | 15.5% | |
| SOHU | 54.00 | Jun10_55.00 | 7.20 | TKZFK | 17.5% | 15.4% | |
| F | 8.64 | Jun10_9.00 | 1.13 | FFL | 19.8% | 15.0% | |
| C | 4.20 | Jun10_4.00 | 0.72 | CFW | 14.9% | 14.9% | |
| NFLX | 59.97 | Jun10_60.00 | 7.60 | QNQFL | 14.6% | 14.5% | |
| MNTA | 11.05 | Jun10_7.50 | 4.50 | QMPFU | 14.5% | 14.5% | |
| VNDA | 10.28 | Jun10_12.50 | 1.30 | QDXFV | 39.2% | 14.5% | |
| TTWO | 11.20 | Jun10_10.00 | 2.45 | TUOFB | 14.3% | 14.3% | |
| GLBC | 12.00 | Jun10_12.50 | 1.50 | GQCFV | 19.0% | 14.3% | |
| ENER | 10.57 | Jun10_12.00 | 1.30 | EQIFL | 29.4% | 14.0% | |
| F | 8.64 | Jun10_8.00 | 1.62 | FFK | 14.0% | 14.0% | |
| CRUS | 5.14 | Jun10_5.00 | 0.75 | CUQFA | 13.9% | 13.9% | |
| GRS | 11.15 | Jun10_12.50 | 1.35 | GRSFV | 27.6% | 13.8% | |
| TTWO | 11.20 | Jun10_12.50 | 1.35 | TUOFV | 26.9% | 13.7% | |
| SNDA | 48.39 | Jun10_50.00 | 5.80 | QKUFJ | 17.4% | 13.6% | |
| NVLS | 20.96 | Jun10_21.00 | 2.50 | NLQFS | 13.8% | 13.5% | |
| NTAP | 30.44 | Jun10_30.00 | 4.00 | NJQFF | 13.5% | 13.5% | |
| CCJ | 29.65 | Jun10_30.00 | 3.50 | CCJFF | 14.7% | 13.4% | |
| OSTK | 15.73 | Jun10_17.50 | 1.85 | QKTFW | 26.1% | 13.3% | |
| CCJ | 29.65 | Jun10_29.00 | 4.00 | CCJFG | 13.1% | 13.1% | |
| MED | 26.69 | Jun10_20.00 | 9.00 | MEDFD | 13.1% | 13.1% | |
| GRS | 11.15 | Jun10_10.00 | 2.30 | GRSFB | 13.0% | 13.0% | |
| NTAP | 30.44 | Jun10_31.00 | 3.50 | NJQFA | 15.1% | 13.0% | |
| LRCX | 34.02 | Jun10_35.00 | 3.90 | LMQFG | 16.2% | 12.9% | |
| SOHU | 54.00 | Jun10_50.00 | 9.70 | TKZFJ | 12.9% | 12.9% | |
| ARNA | 3.51 | Jan11_5.00 | 1.05 | ZIKAA | 103.3% | 42.7% | |
| AMR | 5.47 | Jan11_5.00 | 1.90 | VMRAA | 40.1% | 40.1% | |
| TIVO | 10.66 | Jan11_10.00 | 3.20 | ZEEAB | 34.0% | 34.0% | |
| FRPT | 5.22 | Jan11_5.00 | 1.45 | ZFGAA | 32.6% | 32.6% | |
| IMMU | 3.55 | Jan11_2.50 | 1.65 | VVZAZ | 31.6% | 31.6% | |
| MNTA | 11.05 | Jan11_12.50 | 2.65 | OJAAV | 48.8% | 31.5% | |
| IMMU | 3.55 | Jan11_5.00 | 0.85 | VVZAA | 85.2% | 31.5% | |
| ARNA | 3.51 | Jan11_2.50 | 1.60 | ZIKAZ | 30.9% | 30.9% | |
| HL | 6.26 | Jan11_7.50 | 1.45 | XZLAU | 55.9% | 30.1% | |
| TIE | 9.96 | Jan11_10.00 | 2.30 | VWNAB | 30.5% | 30.0% | |
| MNTA | 11.05 | Jan11_10.00 | 3.30 | OJAAB | 29.0% | 29.0% | |
| ENER | 10.57 | Jan11_10.00 | 2.80 | XYKAB | 28.7% | 28.7% | |
| HL | 6.26 | Jan11_5.00 | 2.35 | XZLAA | 27.9% | 27.9% | |
| AMD | 6.95 | Jan11_7.50 | 1.51 | VVVAU | 37.9% | 27.8% | |
| CYPB | 5.53 | Jan11_5.00 | 1.60 | VAYAA | 27.2% | 27.2% | |
| AMKR | 5.74 | Jan11_5.00 | 1.80 | OMYAA | 26.9% | 26.9% | |
| OVTI | 12.66 | Jan11_12.50 | 2.75 | VYVAV | 26.1% | 26.1% | |
| ESLR | 1.47 | Jan11_2.50 | 0.30 | ZYAAZ | 113.7% | 25.6% | |
| FCX | 84.57 | Jan11_85.00 | 17.10 | OBQAQ | 26.0% | 25.3% | |
| TIVO | 10.66 | Jan11_12.50 | 2.15 | ZEEAV | 46.9% | 25.3% | |
| RZ | 1.24 | Jan11_2.50 | 0.25 | ZRLAZ | 152.5% | 25.3% | |
| AMR | 5.47 | Jan11_7.50 | 1.10 | VMRAU | 71.6% | 25.2% | |
| MRVL | 15.28 | Jan11_15.00 | 3.20 | OZLAC | 24.2% | 24.2% | |
| VPHM | 7.70 | Jan11_7.50 | 1.65 | ZCGAU | 24.0% | 24.0% | |
| GG | 43.64 | Jan11_45.00 | 8.30 | OPJAI | 27.3% | 23.5% | |
| TTWO | 11.20 | Jan11_10.00 | 3.10 | OSRAB | 23.5% | 23.5% | |
| LAMR | 28.61 | Jan11_30.00 | 5.40 | ODZAF | 29.3% | 23.3% | |
| SOHU | 54.00 | Jan11_55.00 | 10.10 | XSSAK | 25.3% | 23.0% | |
| AMZN | 129.66 | Jan11_130.00 | 24.20 | VFNAF | 23.3% | 22.9% | |
| FCX | 84.57 | Jan11_80.00 | 19.30 | OBQAP | 22.6% | 22.6% | |
| TTWO | 11.20 | Jan11_12.50 | 2.05 | OSRAV | 36.6% | 22.4% | |
| BAC | 16.09 | Jan11_15.00 | 3.80 | VBAAC | 22.1% | 22.1% | |
| ENER | 10.57 | Jan11_12.50 | 1.90 | XYKAV | 44.2% | 21.9% | |
| FCX | 84.57 | Jan11_90.00 | 15.00 | OBQAR | 29.4% | 21.6% | |
| CECO | 24.85 | Jan11_25.00 | 4.40 | XCNAE | 22.2% | 21.5% | |
| MNTA | 11.05 | Jan11_15.00 | 1.95 | OJAAC | 64.8% | 21.4% | |
| CCJ | 29.65 | Jan11_30.00 | 5.20 | ZBKAF | 22.7% | 21.3% | |
| AMZN | 129.66 | Jan11_125.00 | 26.55 | VFNAE | 21.2% | 21.2% | |
| RGLD | 52.94 | Jan11_55.00 | 9.20 | ZMOAK | 25.7% | 21.0% | |
| NFLX | 59.97 | Jan11_60.00 | 10.40 | OOJAL | 21.0% | 21.0% | |
| F | 8.64 | Jan11_7.50 | 2.44 | OKFAU | 21.0% | 21.0% | |
| PMCS | 8.26 | Jan11_7.50 | 2.05 | OHXAU | 20.8% | 20.8% | |
| AAPL | 199.92 | Jan11_200.00 | 34.00 | VAAAT | 20.5% | 20.5% | |
| AMZN | 129.66 | Jan11_135.00 | 22.05 | VFNAG | 25.5% | 20.5% | |
| RGLD | 52.94 | Jan11_50.00 | 11.40 | ZMOAJ | 20.4% | 20.4% | |
| NTAP | 30.44 | Jan11_30.00 | 5.50 | OHNAF | 20.3% | 20.3% | |
| SOHU | 54.00 | Jan11_50.00 | 12.40 | XSSAJ | 20.2% | 20.2% | |
| LRCX | 34.02 | Jan11_35.00 | 5.70 | VPCAG | 23.6% | 20.1% | |
| TIVO | 10.66 | Jan11_7.50 | 4.40 | ZEEAU | 19.8% | 19.8% | |
| SNDA | 48.39 | Jan11_50.00 | 8.00 | OCWAJ | 23.8% | 19.8% | |
| BAC | 16.09 | Jan11_17.50 | 2.66 | VBAAS | 30.3% | 19.8% | |
| FCX | 84.57 | Jan11_75.00 | 21.80 | OBQAO | 19.5% | 19.5% | |
| GG | 43.64 | Jan11_40.00 | 10.15 | OPJAH | 19.4% | 19.4% | |
| ATHR | 27.55 | Jan11_25.00 | 6.60 | ZCAAE | 19.3% | 19.3% | |
| AMZN | 129.66 | Jan11_120.00 | 29.00 | VFNAD | 19.2% | 19.2% | |
| BRCM | 28.76 | Jan11_30.00 | 4.60 | VJGAF | 24.2% | 19.0% | |
| LAMR | 28.61 | Jan11_25.00 | 7.60 | ODZAE | 19.0% | 19.0% | |
| AXP | 40.93 | Jan11_40.00 | 7.25 | VAXAH | 18.8% | 18.8% | |
| ARNA | 3.51 | Jan11_7.50 | 0.55 | ZIKAU | 153.4% | 18.6% | |
| FCX | 84.57 | Jan11_95.00 | 13.25 | OBQAS | 33.2% | 18.6% | |
| ATHR | 27.55 | Jan11_30.00 | 4.30 | ZCAAF | 29.0% | 18.5% | |
| ALXN | 43.70 | Jan11_45.00 | 6.80 | OAOAI | 22.0% | 18.4% | |
| F | 8.64 | Jan11_10.00 | 1.34 | OKFAM | 37.0% | 18.4% | |
Index | |||||||
| |||||||
|
* Welcome to Free Option Info. Here you'll find percent returns in tables based on recent stock and option prices for option strategies including Covered Calls, Covered Puts, Option Spreads, Option Strangles, Naked Call Writing and more. We hope you find this option information useful. Please remember that this option data is for information purposes only and all indicated yields are hypothetical and for comparative, illustrative and educational purposes only. We do not guarantee the accuracy of this data. Note that sometimes options for the same stock, month and strike price have more than one symbol, with different underlying assets, and sometimes there may be errors in the data. We are not responsible for any investment decisions, actions, or consequences thereof, that you make after viewing this data. Stock options are risky speculative investments not suitable for everyone. You could lose all of your money and be liable for additional unlimited losses. Before making any investments you should consult a certified financial planner, a registered investment advisor or a stockbroker who specializes in options (sometimes referred to as an "option broker"). Most financial planners are not experts in option trading. Investment advisors, while sometimes using options to hedge when managing money, usually do not specialize in helping other people trade options. Many stock brokers, especially discount stock brokers, do not have the time or experience to help select the best option strategies that might be suitable for you or to explain the risks of losing money in speculative investments like options. Discount stock brokers can offer lower commission rates, but commissions are only one factor in making profitable investments. Please feel free to show this web site to your stockbroker or financial planner. Professional advice regarding your money is important when considering investing in options. However, this site does not endorse, recommend or represent any certified financial planners, registered investment advisors, stockbrokers or anyone else. We do not provide any investment advice. We do not provide any tax planning advice. We are not responsible for any information or advice of any advertisers on our web site. You should read and study the publication Characteristics and Risks of Standardized Options available from the Options Clearing Corporation before making any option investments. | |||||||
|
Explanation of Tables Contact email: FreeOptionInfo@att.net | |||||||