Data Last Updated  1300hrs (21 Oct 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 36.11 0.21 36.11 36.12 36.1 36.22 35.98 2830829
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHP3H9 2020-10-20 14:33:23 22-Oct-2020 $36 $0.297 100 217 $29.7 0.82% $18.7 0.52% 36.297
BHP3K9 2020-10-21 10:38:37 22-Oct-2020 $36.5 $0.062 100 260 $6.2 0.17% $45.2 1.25% 36.562
BHP3N9 2020-10-20 13:20:06 22-Oct-2020 $37 $0.07 100 612 $7 0.19% $96 2.66% 37.07
BHP4F9 2020-10-19 11:23:24 22-Oct-2020 $37.5 $0.03 100 527 $3 0.08% $142 3.93% 37.53
BHP4H9 2020-10-16 13:05:07 22-Oct-2020 $38 $0.055 100 811 $5.5 0.15% $194.5 5.39% 38.055
BHP8Q9 2020-10-16 10:42:22 29-Oct-2020 $35.5 $0.895 100 2 $89.5 2.48% $28.5 0.79% 36.395
BHP8V9 2020-10-21 12:46:54 29-Oct-2020 $36 $0.565 100 310 $56.5 1.56% $45.5 1.26% 36.565
BHP9Q9 2020-10-20 15:55:58 29-Oct-2020 $36.5 $0.327 100 600 $32.7 0.91% $71.7 1.99% 36.827
BHP9V9 2020-10-20 15:47:14 29-Oct-2020 $37 $0.177 100 390 $17.7 0.49% $106.7 2.95% 37.177
BHP9Z9 2020-10-19 14:49:23 29-Oct-2020 $37.5 $0.082 100 256 $8.2 0.23% $147.2 4.08% 37.582
BHPB27 2020-10-19 15:23:33 29-Oct-2020 $38 $0.09 100 543 $9 0.25% $198 5.48% 38.09
BHPFN7 2020-10-20 15:22:10 05-Nov-2020 $36 $0.835 100 20 $83.5 2.31% $72.5 2.01% 36.835
BHPFR7 2020-10-20 14:41:28 05-Nov-2020 $37 $0.382 100 22 $38.2 1.06% $127.2 3.52% 37.382
BHPFT7 2020-10-19 15:57:17 05-Nov-2020 $37.5 $0.245 100 63 $24.5 0.68% $163.5 4.53% 37.745
BHPFV7 2020-10-19 10:56:55 05-Nov-2020 $38 $0.132 100 26 $13.2 0.37% $202.2 5.6% 38.132
BHPLN7 2020-10-16 14:32:20 19-Nov-2020 $0.01 $36.09 100 30 $3609 99.94% $-1 -0.03% 36.1
BHPL97 2020-10-21 11:58:16 19-Nov-2020 $35.5 $1.395 100 260 $139.5 3.86% $78.5 2.17% 36.895
BHPLB7 2020-10-19 10:56:31 19-Nov-2020 $36 $1.1 100 777 $110 3.05% $99 2.74% 37.1
BHPLD7 2020-10-21 10:19:09 19-Nov-2020 $36.5 $0.832 100 840 $83.2 2.3% $122.2 3.38% 37.332
BHPPN8 2020-10-16 15:33:50 19-Nov-2020 $36.51 $0.847 100 1025 $84.7 2.35% $124.7 3.45% 37.357
BHPLF7 2020-10-21 13:13:28 19-Nov-2020 $37 $0.629 100 465 $62.9 1.74% $151.9 4.21% 37.629
BHPLH7 2020-10-21 11:16:01 19-Nov-2020 $37.5 $0.452 100 2041 $45.2 1.25% $184.2 5.1% 37.952
BHP6J7 2020-10-16 11:21:32 19-Nov-2020 $37.51 $0.47 100 898 $47 1.3% $187 5.18% 37.98
BHPLJ7 2020-10-20 15:48:29 19-Nov-2020 $38 $0.33 100 1808 $33 0.91% $222 6.15% 38.33
BHPR48 2020-10-19 14:54:09 19-Nov-2020 $38.01 $0.325 100 1227 $32.5 0.9% $222.5 6.16% 38.335
BHPLL7 2020-10-20 10:20:57 19-Nov-2020 $38.5 $0.22 100 1599 $22 0.61% $261 7.23% 38.72
BHPR68 2020-10-21 13:28:30 19-Nov-2020 $38.51 $0.24 100 932 $24 0.66% $264 7.31% 38.75
BHPNM7 2020-10-21 10:46:12 19-Nov-2020 $39 $0.15 100 7990 $15 0.42% $304 8.42% 39.15
BHPR88 2020-10-20 12:50:31 19-Nov-2020 $39.01 $0.145 100 1579 $14.5 0.4% $304.5 8.43% 39.155
BHPPL7 2020-10-20 15:11:24 19-Nov-2020 $39.5 $0.105 100 570 $10.5 0.29% $349.5 9.68% 39.605
BHPPN7 2020-10-20 15:12:30 19-Nov-2020 $40 $0.075 100 5347 $7.5 0.21% $396.5 10.98% 40.075
BHPR37 2020-10-19 10:29:28 19-Nov-2020 $40.5 $0.06 100 1390 $6 0.17% $445 12.32% 40.56
BHPVK8 2020-10-16 11:01:09 19-Nov-2020 $41.5 $0.02 100 229 $2 0.06% $541 14.98% 41.52
BHPZT8 2020-10-19 15:23:36 19-Nov-2020 $42 $0.01 100 1630 $1 0.03% $590 16.34% 42.01
BHP9K7 2020-10-20 15:20:13 17-Dec-2020 $35.95 $1.56 104 106 $162.24 4.32% $145.6 3.88% 37.51
BHPUV9 2020-10-21 11:59:47 17-Dec-2020 $36.42 $1.299 104 1971 $135.1 3.6% $167.34 4.46% 37.719
BHPRI9 2020-10-20 10:57:49 17-Dec-2020 $36.9 $1.097 104 1074 $114.09 3.04% $196.25 5.23% 37.997
BHPYP7 2020-10-20 13:42:53 17-Dec-2020 $37.38 $0.912 104 865 $94.85 2.53% $226.93 6.04% 38.292
BHP9X7 2020-10-16 12:08:34 17-Dec-2020 $37.39 $0.897 104 336 $93.29 2.48% $226.41 6.03% 38.287
BHP0F8 2020-10-21 12:09:26 17-Dec-2020 $37.87 $0.712 104 1861 $74.05 1.97% $257.09 6.85% 38.582
BHPLA9 2020-10-19 13:55:35 17-Dec-2020 $38.34 $0.562 104 529 $58.45 1.56% $290.37 7.73% 38.902
BHP1F8 2020-10-20 14:17:45 17-Dec-2020 $38.35 $0.592 104 820 $61.57 1.64% $294.53 7.84% 38.942
BHPRS9 2020-10-21 10:38:46 17-Dec-2020 $38.82 $0.445 104 2659 $46.28 1.23% $328.12 8.74% 39.265
BHP1H8 2020-10-19 10:49:54 17-Dec-2020 $38.83 $0.477 104 3632 $49.61 1.32% $332.49 8.85% 39.307
BHPRU9 2020-10-16 12:25:06 17-Dec-2020 $39.78 $0.285 104 2572 $29.64 0.79% $411.32 10.95% 40.065
BHPRW9 2020-10-16 14:48:46 17-Dec-2020 $40.73 $0.16 104 244 $16.64 0.44% $497.12 13.24% 40.89
BHPFN9 2020-10-20 10:11:57 17-Dec-2020 $41.21 $0.115 104 182 $11.96 0.32% $542.36 14.44% 41.325
BHPXC9 2020-10-20 14:07:51 21-Jan-2021 $33 $3.815 100 10 $381.5 10.56% $70.5 1.95% 36.815
BHPW58 2020-10-20 15:51:11 21-Jan-2021 $35 $2.387 100 115 $238.7 6.61% $127.7 3.54% 37.387
BHPXA8 2020-10-16 12:56:18 21-Jan-2021 $37.5 $1.117 100 3507 $111.7 3.09% $250.7 6.94% 38.617
BHPXC8 2020-10-19 10:37:37 21-Jan-2021 $38 $0.94 100 522 $94 2.6% $283 7.84% 38.94
BHPXF8 2020-10-16 11:44:30 21-Jan-2021 $38.5 $0.782 100 80 $78.2 2.17% $317.2 8.78% 39.282
BHPXH8 2020-10-19 13:40:18 21-Jan-2021 $39 $0.659 100 87 $65.9 1.82% $354.9 9.83% 39.659
BHPXJ8 2020-10-16 13:51:22 21-Jan-2021 $39.5 $0.535 100 399 $53.5 1.48% $392.5 10.87% 40.035
BHPLE9 2020-10-19 12:55:22 21-Jan-2021 $39.51 $0.58 100 154 $58 1.61% $398 11.02% 40.09
BHPXL8 2020-10-19 10:24:43 21-Jan-2021 $40 $0.437 100 71 $43.7 1.21% $432.7 11.98% 40.437
BHPXP8 2020-10-21 11:53:36 21-Jan-2021 $41 $0.29 100 50 $29 0.8% $518 14.35% 41.29
BHPCU7 2020-10-21 10:51:51 18-Feb-2021 $31.01 $5.545 100 706 $554.5 15.36% $44.5 1.23% 36.555
BHPJD8 2020-10-16 14:09:43 18-Mar-2021 $24 $12.11 100 4 $1211 33.54% $0 0% 36.11
BHPPT9 2020-10-20 11:40:13 18-Mar-2021 $35.01 $2.465 100 56 $246.5 6.83% $136.5 3.78% 37.475
BHP1K7 2020-10-20 13:00:32 18-Mar-2021 $38 $1.38 100 3901 $138 3.82% $327 9.06% 39.38
BHPQO7 2020-10-16 12:41:03 18-Mar-2021 $39.51 $0.795 100 200 $79.5 2.2% $419.5 11.62% 40.305
BHP1U7 2020-10-16 11:44:44 18-Mar-2021 $40 $0.795 100 440 $79.5 2.2% $468.5 12.97% 40.795
BHPDV7 2020-10-21 12:01:59 15-Apr-2021 $38.5 $1.25 100 1253 $125 3.46% $364 10.08% 39.75
BHPEN7 2020-10-20 13:05:58 17-Jun-2021 $36.42 $2.54 104 107 $264.16 7.03% $296.4 7.89% 38.96
BHPTK7 2020-10-21 10:12:02 16-Sep-2021 $40 $1.62 100 705 $162 4.49% $551 15.26% 41.62
BHPYU7 2020-10-16 10:45:20 16-Jun-2022 $29 $7.785 100 3 $778.5 21.56% $67.5 1.87% 36.785

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 14.62 0.05 14.62 14.63 14.58 14.72 14.58 680431
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLKB8 2020-10-21 12:00:11 19-Nov-2020 $15 $0.387 100 196 $38.7 2.65% $76.7 5.25% 15.387
BSLK18 2020-10-19 11:21:13 19-Nov-2020 $16 $0.102 100 400 $10.2 0.7% $148.2 10.14% 16.102
BSLBP8 2020-10-19 13:59:24 17-Dec-2020 $15.51 $0.42 100 8 $42 2.87% $131 8.96% 15.93
BSLL48 2020-10-20 10:41:52 21-Jan-2021 $14.25 $1.18 100 10 $118 8.07% $81 5.54% 15.43
BSLT28 2020-10-20 10:34:48 18-Mar-2021 $16.5 $0.57 100 10 $57 3.9% $245 16.76% 17.07

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 2.8 0 2.79 2.8 2.8 2.815 2.785 9902348
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSVH9 2020-10-19 12:59:56 22-Oct-2020 $2.87 $0.003 100 980 $0.3 0.11% $7.3 2.61% 2.873
TLSXA9 2020-10-20 10:37:47 29-Oct-2020 $2.77 $0.052 100 40 $5.2 1.86% $2.2 0.79% 2.822
TLSXC9 2020-10-19 16:00:22 29-Oct-2020 $2.87 $0.014 100 1860 $1.4 0.5% $8.4 3% 2.884
TLS0F7 2020-10-20 14:01:01 05-Nov-2020 $2.77 $0.067 100 200 $6.7 2.39% $3.7 1.32% 2.837
TLS0H7 2020-10-19 11:23:27 05-Nov-2020 $2.87 $0.022 100 3175 $2.2 0.79% $9.2 3.29% 2.892
TLS0N7 2020-10-20 10:43:24 05-Nov-2020 $3.07 $0.004 100 2 $0.4 0.14% $27.4 9.79% 3.074
TLSF78 2020-10-16 13:06:13 19-Nov-2020 $2.77 $0.09 100 1400 $9 3.21% $6 2.14% 2.86
TLSEK9 2020-10-21 13:31:25 19-Nov-2020 $2.78 $0.082 100 5664 $8.2 2.93% $6.2 2.21% 2.862
TLSF98 2020-10-21 13:28:14 19-Nov-2020 $2.87 $0.042 100 5553 $4.2 1.5% $11.2 4% 2.912
TLSFG8 2020-10-16 12:58:13 19-Nov-2020 $2.97 $0.017 100 39655 $1.7 0.61% $18.7 6.68% 2.987
TLSBU9 2020-10-20 11:24:38 19-Nov-2020 $2.98 $0.017 100 4352 $1.7 0.61% $19.7 7.04% 2.997
TLSFI8 2020-10-16 10:49:20 19-Nov-2020 $3.07 $0.009 100 12493 $0.9 0.32% $27.9 9.96% 3.079
TLSU79 2020-10-21 12:34:12 17-Dec-2020 $2.84 $0.082 100 2430 $8.2 2.93% $12.2 4.36% 2.922
TLSJE7 2020-10-19 12:31:15 17-Dec-2020 $2.85 $0.077 100 2600 $7.7 2.75% $12.7 4.54% 2.927
TLSQK9 2020-10-19 11:52:37 17-Dec-2020 $2.93 $0.05 100 2740 $5 1.79% $18 6.43% 2.98
TLSJG7 2020-10-21 11:31:24 17-Dec-2020 $2.94 $0.045 100 1032 $4.5 1.61% $18.5 6.61% 2.985
TLSU99 2020-10-16 15:25:01 17-Dec-2020 $3.01 $0.03 100 6245 $3 1.07% $24 8.57% 3.04
TLSUM8 2020-10-21 11:03:34 21-Jan-2021 $2.87 $0.095 100 255 $9.5 3.39% $16.5 5.89% 2.965
TLSF79 2020-10-20 15:16:34 18-Feb-2021 $2.67 $0.22 100 410 $22 7.86% $9 3.21% 2.89
TLSF99 2020-10-20 10:56:01 18-Feb-2021 $2.77 $0.157 100 100 $15.7 5.61% $12.7 4.54% 2.927
TLSFK9 2020-10-20 10:56:07 18-Feb-2021 $3.07 $0.047 100 2555 $4.7 1.68% $31.7 11.32% 3.117
TLSXI7 2020-10-16 10:27:15 18-Mar-2021 $3.12 $0.04 100 680 $4 1.43% $36 12.86% 3.16
TLSYX9 2020-10-19 12:37:56 15-Apr-2021 $2.9 $0.114 100 20 $11.4 4.07% $21.4 7.64% 3.014
TLSZ59 2020-10-19 15:58:58 15-Apr-2021 $3.2 $0.037 100 135 $3.7 1.32% $43.7 15.61% 3.237
TLSQ39 2020-10-16 15:45:25 17-Jun-2021 $2.4 $0.43 100 85 $43 15.36% $3 1.07% 2.83
TLSRL8 2020-10-16 11:03:40 16-Sep-2021 $2.94 $0.19 100 885 $19 6.79% $33 11.79% 3.13

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