Data Last Updated  Close of Day (29 May 2020)

Call Data - Sample

The report below shows the Profit you would earn in $ and %; Exercised or Not-Exercised, if you bought shares at the Last Sale price and wrote a call option at the Strike Price as shown. Subscribers quickly see all returns on all ASX stocks.

Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BHP - BHP Billiton Ltd 34.64 -0.52 34.63 35.01 35.11 35.26 34.64 14065460
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHP6G9 2020-05-28 15:47:06 04-Jun-2020 $32.11 $2.595 104 196 $269.88 7.49% $6.76 0.19% 34.705
BHP7G9 2020-05-27 12:02:52 04-Jun-2020 $33.07 $1.715 104 23 $178.36 4.95% $15.08 0.42% 34.785
BHP7M9 2020-05-27 15:38:01 04-Jun-2020 $33.55 $1.31 104 25 $136.24 3.78% $22.88 0.64% 34.86
BHP7V9 2020-05-29 13:14:23 04-Jun-2020 $34.5 $0.645 104 54 $67.08 1.86% $52.52 1.46% 35.145
BHP7Z9 2020-05-29 14:59:58 04-Jun-2020 $34.98 $0.405 104 248 $42.12 1.17% $77.48 2.15% 35.385
BHP8J9 2020-05-29 15:01:01 04-Jun-2020 $35.46 $0.235 104 360 $24.44 0.68% $109.72 3.05% 35.695
BHP8M9 2020-05-29 10:22:31 04-Jun-2020 $35.94 $0.13 104 718 $13.52 0.38% $148.72 4.13% 36.07
BHP8Q9 2020-05-29 14:12:07 04-Jun-2020 $36.42 $0.065 104 177 $6.76 0.19% $191.88 5.33% 36.485
BHPE17 2020-05-28 16:11:38 11-Jun-2020 $32.59 $2.245 104 1210 $233.48 6.48% $20.28 0.56% 34.835
BHPE37 2020-05-28 15:24:36 11-Jun-2020 $33.07 $1.84 104 110 $191.36 5.31% $28.08 0.78% 34.91
BHPE77 2020-05-28 15:55:17 11-Jun-2020 $34.03 $1.135 104 79 $118.04 3.28% $54.6 1.52% 35.165
BHPE97 2020-05-28 12:34:48 11-Jun-2020 $34.5 $0.85 104 173 $88.4 2.45% $73.84 2.05% 35.35
BHPEG7 2020-05-29 12:28:38 11-Jun-2020 $34.98 $0.605 104 53 $62.92 1.75% $98.28 2.73% 35.585
BHPIW7 2020-05-29 10:03:39 11-Jun-2020 $34.99 $0.6 104 19 $62.4 1.73% $98.8 2.74% 35.59
BHPFV7 2020-05-29 12:30:45 11-Jun-2020 $35.46 $0.415 104 68 $43.16 1.2% $128.44 3.57% 35.875
BHPIY7 2020-05-28 15:42:23 11-Jun-2020 $35.47 $0.415 104 150 $43.16 1.2% $129.48 3.59% 35.885
BHPFX7 2020-05-28 12:22:08 11-Jun-2020 $35.94 $0.275 104 320 $28.6 0.79% $163.8 4.55% 36.215
BHPG87 2020-05-29 12:58:30 11-Jun-2020 $36.42 $0.18 104 60 $18.72 0.52% $203.84 5.66% 36.6
BHPGK7 2020-05-29 12:31:27 11-Jun-2020 $36.9 $0.115 104 170 $11.96 0.33% $247 6.86% 37.015
BHPJ47 2020-05-28 10:54:23 25-Jun-2020 $19.18 $15.465 104 905 $1608.36 44.64% $0.52 0.01% 34.645
BHPWK8 2020-05-28 13:15:44 25-Jun-2020 $25.89 $8.78 104 283 $913.12 25.35% $3.12 0.09% 34.67
BHPUV8 2020-05-28 15:47:11 25-Jun-2020 $27.81 $6.885 104 1080 $716.04 19.88% $5.72 0.16% 34.695
BHPFV8 2020-05-28 15:04:28 25-Jun-2020 $28.27 $6.43 104 283 $668.72 18.56% $6.24 0.17% 34.7
BHP8F9 2020-05-27 10:32:57 25-Jun-2020 $31.15 $3.71 104 249 $385.84 10.71% $22.88 0.64% 34.86
BHP8G8 2020-05-28 15:42:08 25-Jun-2020 $31.64 $3.285 104 725 $341.64 9.48% $29.64 0.82% 34.925
BHP0Q9 2020-05-28 15:56:33 25-Jun-2020 $32.11 $2.89 104 681 $300.56 8.34% $37.44 1.04% 35
BHPN18 2020-05-27 13:12:25 25-Jun-2020 $32.12 $2.885 104 325 $300.04 8.33% $37.96 1.05% 35.005
BHPRO9 2020-05-28 15:46:17 25-Jun-2020 $32.59 $2.51 104 305 $261.04 7.25% $47.84 1.33% 35.1
BHP8J8 2020-05-27 14:20:05 25-Jun-2020 $32.6 $2.5 104 1902 $260 7.22% $47.84 1.33% 35.1
BHP6N7 2020-05-28 11:00:08 25-Jun-2020 $33.07 $2.15 104 2223 $223.6 6.21% $60.32 1.67% 35.22
BHP8M8 2020-05-28 15:17:02 25-Jun-2020 $33.08 $2.14 104 638 $222.56 6.18% $60.32 1.67% 35.22
BHPXR9 2020-05-28 13:59:21 25-Jun-2020 $33.55 $1.81 104 1212 $188.24 5.23% $74.88 2.08% 35.36
BHPEO9 2020-05-28 12:40:22 25-Jun-2020 $33.56 $1.8 104 592 $187.2 5.2% $74.88 2.08% 35.36
BHPYO9 2020-05-28 12:11:17 25-Jun-2020 $34.03 $1.5 104 2131 $156 4.33% $92.56 2.57% 35.53
BHP6N9 2020-05-29 11:24:58 25-Jun-2020 $34.04 $1.495 104 1818 $155.48 4.32% $93.08 2.58% 35.535
BHPCS7 2020-05-28 15:04:22 25-Jun-2020 $34.5 $1.23 104 2557 $127.92 3.55% $113.36 3.15% 35.73
BHPWY8 2020-05-27 14:56:15 25-Jun-2020 $34.51 $1.22 104 1095 $126.88 3.52% $113.36 3.15% 35.73
BHPYQ9 2020-05-29 12:18:44 25-Jun-2020 $34.98 $0.985 104 2457 $102.44 2.84% $137.8 3.83% 35.965
BHPV88 2020-05-28 14:27:56 25-Jun-2020 $34.99 $0.98 104 1145 $101.92 2.83% $138.32 3.84% 35.97
BHPS29 2020-05-29 15:57:33 25-Jun-2020 $35.46 $0.775 104 2184 $80.6 2.24% $165.88 4.6% 36.235
BHPXD9 2020-05-28 14:23:26 25-Jun-2020 $35.94 $0.6 104 2846 $62.4 1.73% $197.6 5.48% 36.54
BHPUT9 2020-05-29 15:44:14 25-Jun-2020 $36.42 $0.455 104 7569 $47.32 1.31% $232.44 6.45% 36.875
BHPI38 2020-05-28 15:37:59 25-Jun-2020 $36.43 $0.455 104 540 $47.32 1.31% $233.48 6.48% 36.885
BHPVI9 2020-05-28 14:37:32 25-Jun-2020 $36.9 $0.34 104 3725 $35.36 0.98% $270.4 7.51% 37.24
BHPF69 2020-05-28 14:41:27 25-Jun-2020 $36.91 $0.34 104 319 $35.36 0.98% $271.44 7.53% 37.25
BHPYN7 2020-05-29 11:50:54 25-Jun-2020 $37.38 $0.255 104 1395 $26.52 0.74% $311.48 8.65% 37.635
BHPI58 2020-05-29 15:04:32 25-Jun-2020 $37.39 $0.255 104 1185 $26.52 0.74% $312.52 8.67% 37.645
BHPDN9 2020-05-29 10:20:00 25-Jun-2020 $37.86 $0.195 104 4710 $20.28 0.56% $355.16 9.86% 38.055
BHPMM7 2020-05-29 15:21:32 25-Jun-2020 $37.87 $0.19 104 469 $19.76 0.55% $355.68 9.87% 38.06
BHPL69 2020-05-29 15:14:36 25-Jun-2020 $38.34 $0.145 104 1782 $15.08 0.42% $399.88 11.1% 38.485
BHPIK7 2020-05-28 15:32:10 16-Jul-2020 $28.51 $6.305 100 57 $630.5 18.2% $17.5 0.51% 34.815
BHPVX7 2020-05-28 15:27:07 16-Jul-2020 $30.5 $4.52 100 3000 $452 13.05% $38 1.1% 35.02
BHPVZ7 2020-05-28 11:53:24 16-Jul-2020 $31 $4.1 100 195 $410 11.84% $46 1.33% 35.1
BHPRZ9 2020-05-28 11:26:34 16-Jul-2020 $32.01 $3.285 100 241 $328.5 9.48% $65.5 1.89% 35.295
BHPS69 2020-05-28 12:49:38 16-Jul-2020 $32.51 $2.905 100 88 $290.5 8.39% $77.5 2.24% 35.415
BHPK27 2020-05-28 15:30:01 16-Jul-2020 $33.5 $2.225 100 415 $222.5 6.42% $108.5 3.13% 35.725
BHPD87 2020-05-28 11:05:46 16-Jul-2020 $34.01 $1.9 100 95 $190 5.48% $127 3.67% 35.91
BHPK67 2020-05-28 12:41:34 16-Jul-2020 $34.5 $1.625 100 2167 $162.5 4.69% $148.5 4.29% 36.125
BHPQ27 2020-05-28 11:51:02 16-Jul-2020 $34.51 $1.615 100 258 $161.5 4.66% $148.5 4.29% 36.125
BHPJN7 2020-05-29 15:45:23 16-Jul-2020 $35 $1.37 100 3365 $137 3.95% $173 4.99% 36.37
BHP1K9 2020-05-27 11:09:30 16-Jul-2020 $35.01 $1.36 100 269 $136 3.93% $173 4.99% 36.37
BHPEH7 2020-05-28 11:51:21 16-Jul-2020 $35.5 $1.135 100 523 $113.5 3.28% $199.5 5.76% 36.635
BHPEJ7 2020-05-28 13:26:54 16-Jul-2020 $36 $0.935 100 3855 $93.5 2.7% $229.5 6.63% 36.935
BHP1U9 2020-05-28 14:21:36 16-Jul-2020 $36.01 $0.93 100 1873 $93 2.68% $230 6.64% 36.94
BHPEL7 2020-05-29 12:38:42 16-Jul-2020 $36.5 $0.765 100 1071 $76.5 2.21% $262.5 7.58% 37.265
BHPEO7 2020-05-29 13:34:59 16-Jul-2020 $37 $0.61 100 683 $61 1.76% $297 8.57% 37.61
BHPGY7 2020-05-29 12:18:32 16-Jul-2020 $37.01 $0.61 100 689 $61 1.76% $298 8.6% 37.62
BHPFF7 2020-05-28 14:48:15 16-Jul-2020 $38 $0.385 100 785 $38.5 1.11% $374.5 10.81% 38.385
BHPI17 2020-05-28 14:29:14 16-Jul-2020 $38.01 $0.385 100 92 $38.5 1.11% $375.5 10.84% 38.395
BHPFL7 2020-05-29 14:54:13 16-Jul-2020 $39 $0.23 100 215 $23 0.66% $459 13.25% 39.23
BHPFP7 2020-05-28 15:54:16 16-Jul-2020 $40 $0.14 100 1006 $14 0.4% $550 15.88% 40.14
BHPB28 2020-05-28 11:32:18 20-Aug-2020 $29.5 $5.735 100 30 $573.5 16.56% $59.5 1.72% 35.235
BHPCX7 2020-05-28 10:51:20 20-Aug-2020 $35.01 $1.925 100 15 $192.5 5.56% $229.5 6.63% 36.935
BHPSD7 2020-05-29 13:33:44 20-Aug-2020 $35.5 $1.695 100 1060 $169.5 4.89% $255.5 7.38% 37.195
BHPSF7 2020-05-27 12:44:59 20-Aug-2020 $36 $1.48 100 741 $148 4.27% $284 8.2% 37.48
BHPSH7 2020-05-27 11:24:18 20-Aug-2020 $36.5 $1.28 100 14 $128 3.7% $314 9.06% 37.78
BHPSJ7 2020-05-28 11:08:41 20-Aug-2020 $37 $1.105 100 33 $110.5 3.19% $346.5 10% 38.105
BHPT67 2020-05-29 12:11:06 20-Aug-2020 $37.5 $0.945 100 41 $94.5 2.73% $380.5 10.98% 38.445
BHPTO7 2020-05-29 11:25:10 20-Aug-2020 $38.5 $0.69 100 37 $69 1.99% $455 13.14% 39.19
BHPIY8 2020-05-27 13:03:44 17-Sep-2020 $28 $7.105 100 25 $710.5 20.51% $46.5 1.34% 35.105
BHPEQ9 2020-05-27 10:32:43 17-Sep-2020 $32.51 $3.2 100 30 $320 9.24% $107 3.09% 35.71
BHPDY8 2020-05-27 10:05:16 17-Sep-2020 $36 $1.63 100 3083 $163 4.71% $299 8.63% 37.63
BHPY27 2020-05-28 12:30:57 17-Sep-2020 $40.01 $0.485 100 851 $48.5 1.4% $585.5 16.9% 40.495
BHPVS8 2020-05-28 13:59:30 17-Dec-2020 $22.05 $11.93 104 96 $1240.72 34.44% $-68.64 -1.91% 33.98
BHPY87 2020-05-27 14:40:38 17-Dec-2020 $30.2 $5.365 104 204 $557.96 15.49% $96.2 2.67% 35.565
BHPLP9 2020-05-28 15:11:51 18-Mar-2021 $22.01 $11.42 100 135 $1142 32.97% $-121 -3.49% 33.43
BHP1F7 2020-05-29 11:15:31 18-Mar-2021 $36 $2.83 100 265 $283 8.17% $419 12.1% 38.83
BHP9J9 2020-05-28 11:03:48 18-Mar-2021 $36.5 $2.625 100 30 $262.5 7.58% $448.5 12.95% 39.125
BHP1U7 2020-05-29 10:35:00 18-Mar-2021 $40 $1.505 100 137 $150.5 4.34% $686.5 19.82% 41.505
BHPMN8 2020-05-28 15:36:34 16-Dec-2021 $38 $2.945 100 972 $294.5 8.5% $630.5 18.2% 40.945

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 11.03 -0.57 11.02 11.27 11.44 11.49 11.03 6015597
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLRO8 2020-05-27 13:19:46 25-Jun-2020 $0.01 $11.03 100 555 $1103 100% $1 0.09% 11.04
BSLPX9 2020-05-28 13:59:25 25-Jun-2020 $10.25 $0.995 100 1020 $99.5 9.02% $21.5 1.95% 11.245
BSLVA8 2020-05-29 13:09:26 25-Jun-2020 $10.5 $0.81 100 190 $81 7.34% $28 2.54% 11.31
BSLYG7 2020-05-28 14:39:16 25-Jun-2020 $10.51 $0.805 100 60 $80.5 7.3% $28.5 2.58% 11.315
BSLMR8 2020-05-28 14:37:18 25-Jun-2020 $11.5 $0.26 100 738 $26 2.36% $73 6.62% 11.76
BSLN79 2020-05-27 15:02:22 25-Jun-2020 $11.75 $0.18 100 18 $18 1.63% $90 8.16% 11.93
BSLMF8 2020-05-27 14:20:58 25-Jun-2020 $12 $0.115 100 104 $11.5 1.04% $108.5 9.84% 12.115
BSLML8 2020-05-27 15:04:51 25-Jun-2020 $12.5 $0.045 100 60 $4.5 0.41% $151.5 13.74% 12.545
BSLNL9 2020-05-27 15:46:06 25-Jun-2020 $12.75 $0.025 100 160 $2.5 0.23% $174.5 15.82% 12.775
BSLMN8 2020-05-27 15:45:55 25-Jun-2020 $13 $0.015 100 193 $1.5 0.14% $198.5 18% 13.015
BSLCL7 2020-05-28 15:04:21 16-Jul-2020 $0.01 $11.03 100 196 $1103 100% $1 0.09% 11.04
BSLF27 2020-05-28 14:26:24 16-Jul-2020 $11.5 $0.42 100 44 $42 3.81% $89 8.07% 11.92
BSLG47 2020-05-28 14:01:52 20-Aug-2020 $11.5 $0.63 100 6 $63 5.71% $110 9.97% 12.13
BSLGO7 2020-05-27 14:01:16 20-Aug-2020 $12.75 $0.235 100 30 $23.5 2.13% $195.5 17.72% 12.985
BSL1J9 2020-05-27 15:22:19 17-Sep-2020 $13.76 $0.145 100 20 $14.5 1.31% $287.5 26.07% 13.905

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.24 0 3.23 3.25 3.22 3.3 3.21 48533650
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSZU7 2020-05-29 11:28:01 04-Jun-2020 $3.24 $0.04 100 293 $4 1.23% $4 1.23% 3.28
TLSCT8 2020-05-29 15:19:22 11-Jun-2020 $3.14 $0.12 100 101 $12 3.7% $2 0.62% 3.26
TLSCV8 2020-05-29 12:08:40 11-Jun-2020 $3.24 $0.05 100 200 $5 1.54% $5 1.54% 3.29
TLSCX8 2020-05-28 15:47:51 11-Jun-2020 $3.33 $0.02 100 70 $2 0.62% $11 3.4% 3.35
TLSVX7 2020-05-29 14:47:10 25-Jun-2020 $2.87 $0.38 100 5 $38 11.73% $1 0.31% 3.25
TLSE38 2020-05-29 14:24:06 25-Jun-2020 $3.05 $0.215 100 10 $21.5 6.64% $2.5 0.77% 3.265
TLSNO7 2020-05-28 12:53:41 25-Jun-2020 $3.14 $0.145 100 5834 $14.5 4.48% $4.5 1.39% 3.285
TLSE79 2020-05-28 14:07:41 25-Jun-2020 $3.15 $0.135 100 700 $13.5 4.17% $4.5 1.39% 3.285
TLSKE7 2020-05-29 15:19:22 25-Jun-2020 $3.24 $0.08 100 50874 $8 2.47% $8 2.47% 3.32
TLSE99 2020-05-29 12:11:39 25-Jun-2020 $3.25 $0.075 100 1701 $7.5 2.31% $8.5 2.62% 3.325
TLSNS7 2020-05-29 13:42:52 25-Jun-2020 $3.33 $0.04 100 2895 $4 1.23% $13 4.01% 3.37
TLSEG9 2020-05-29 11:57:48 25-Jun-2020 $3.34 $0.035 100 3272 $3.5 1.08% $13.5 4.17% 3.375
TLSFG7 2020-05-29 15:28:22 25-Jun-2020 $3.43 $0.015 100 9304 $1.5 0.46% $20.5 6.33% 3.445
TLSNU7 2020-05-29 12:17:19 25-Jun-2020 $3.53 $0.004 100 21255 $0.4 0.12% $29.4 9.07% 3.534
TLS7M9 2020-05-28 10:46:53 16-Jul-2020 $2.88 $0.38 100 55 $38 11.73% $2 0.62% 3.26
TLS1Q8 2020-05-28 15:38:39 16-Jul-2020 $3.07 $0.215 100 1412 $21.5 6.64% $4.5 1.39% 3.285
TLS4V7 2020-05-28 13:24:34 16-Jul-2020 $3.17 $0.145 100 10824 $14.5 4.48% $7.5 2.31% 3.315
TLS4Z7 2020-05-29 11:46:27 16-Jul-2020 $3.27 $0.09 100 3958 $9 2.78% $12 3.7% 3.36
TLS5G7 2020-05-29 14:49:35 16-Jul-2020 $3.37 $0.05 100 620 $5 1.54% $18 5.56% 3.42
TLS3Z9 2020-05-29 14:38:41 16-Jul-2020 $3.48 $0.025 100 600 $2.5 0.77% $26.5 8.18% 3.505
TLS9J9 2020-05-28 15:00:17 20-Aug-2020 $3.2 $0.16 100 855 $16 4.94% $12 3.7% 3.36
TLS9Q9 2020-05-29 15:45:54 20-Aug-2020 $3.4 $0.065 100 11325 $6.5 2.01% $22.5 6.94% 3.465
TLS9V9 2020-05-28 15:50:14 20-Aug-2020 $3.5 $0.04 100 3240 $4 1.23% $30 9.26% 3.54
TLSQX8 2020-05-29 11:43:13 17-Sep-2020 $3.41 $0.075 100 250 $7.5 2.31% $24.5 7.56% 3.485
TLSU59 2020-05-29 12:10:21 17-Dec-2020 $2.67 $0.605 100 415 $60.5 18.67% $3.5 1.08% 3.275
TLSUB9 2020-05-29 11:05:11 17-Dec-2020 $3.24 $0.19 100 4910 $19 5.86% $19 5.86% 3.43
TLSQY9 2020-05-28 10:54:00 17-Dec-2020 $3.33 $0.155 100 7445 $15.5 4.78% $24.5 7.56% 3.485
TLSTA9 2020-05-28 12:16:41 17-Dec-2020 $3.63 $0.07 100 470 $7 2.16% $46 14.2% 3.7
TLSRO9 2020-05-29 15:59:25 15-Dec-2022 $3.57 $0.24 100 190 $24 7.41% $57 17.59% 3.81
TLS1F7 2020-05-28 15:01:28 15-Dec-2022 $4.76 $0.05 100 200 $5 1.54% $157 48.46% 4.81

 
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.