Data Last Updated  Close of Day (24 Jan 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 40.45 -0.63 40.4 40.53 40.65 40.73 40.315 6525690
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHP1Q9 2020-01-24 10:12:52 30-Jan-2020 $31.5 $8.96 100 40 $896 22.15% $1 0.02% 40.46
BHPCO9 2020-01-23 13:20:28 30-Jan-2020 $36.51 $3.95 100 208 $395 9.77% $1 0.02% 40.46
BHPD18 2020-01-24 11:16:38 30-Jan-2020 $37.51 $2.95 100 875 $295 7.29% $1 0.02% 40.46
BHPSJ9 2020-01-24 15:46:58 30-Jan-2020 $38 $2.465 100 1325 $246.5 6.09% $1.5 0.04% 40.465
BHPSX9 2020-01-24 15:48:36 30-Jan-2020 $38.5 $1.975 100 1685 $197.5 4.88% $2.5 0.06% 40.475
BHPSZ9 2020-01-24 14:36:11 30-Jan-2020 $39 $1.49 100 3587 $149 3.68% $4 0.1% 40.49
BHPIL8 2020-01-24 11:02:57 30-Jan-2020 $39.01 $1.485 100 1008 $148.5 3.67% $4.5 0.11% 40.495
BHPZP8 2020-01-23 12:27:46 30-Jan-2020 $39.51 $1.025 100 1834 $102.5 2.53% $8.5 0.21% 40.535
BHPT49 2020-01-24 16:10:11 30-Jan-2020 $40 $0.62 100 8825 $62 1.53% $17 0.42% 40.62
BHPCS8 2020-01-24 10:11:35 30-Jan-2020 $40.01 $0.615 100 2618 $61.5 1.52% $17.5 0.43% 40.625
BHPT69 2020-01-24 15:44:49 30-Jan-2020 $40.5 $0.3 100 1826 $30 0.74% $35 0.87% 40.8
BHPT89 2020-01-24 14:26:08 30-Jan-2020 $41 $0.105 100 4304 $10.5 0.26% $65.5 1.62% 41.105
BHPJ68 2020-01-24 12:12:57 30-Jan-2020 $41.01 $0.105 100 763 $10.5 0.26% $66.5 1.64% 41.115
BHPTA9 2020-01-23 14:38:02 30-Jan-2020 $41.5 $0.025 100 7630 $2.5 0.06% $107.5 2.66% 41.525
BHPTC9 2020-01-24 11:01:31 30-Jan-2020 $42 $0.005 100 3001 $0.5 0.01% $155.5 3.84% 42.005
BHP8V8 2020-01-23 10:40:25 06-Feb-2020 $39 $1.56 100 73 $156 3.86% $11 0.27% 40.56
BHP1M9 2020-01-24 10:30:29 06-Feb-2020 $41 $0.275 100 77 $27.5 0.68% $82.5 2.04% 41.275
BHP1V9 2020-01-23 15:47:16 06-Feb-2020 $41.5 $0.14 100 578 $14 0.35% $119 2.94% 41.64
BHP1Z9 2020-01-23 14:19:31 06-Feb-2020 $42 $0.065 100 810 $6.5 0.16% $161.5 3.99% 42.065
BHPMW9 2020-01-23 15:06:57 27-Feb-2020 $33.51 $6.975 100 237 $697.5 17.24% $3.5 0.09% 40.485
BHPCH7 2020-01-24 12:49:39 27-Feb-2020 $35.5 $5.02 100 256 $502 12.41% $7 0.17% 40.52
BHPCW7 2020-01-24 11:31:27 27-Feb-2020 $38 $2.71 100 380 $271 6.7% $26 0.64% 40.71
BHPD17 2020-01-24 12:54:47 27-Feb-2020 $39 $1.9 100 950 $190 4.7% $45 1.11% 40.9
BHPFU7 2020-01-24 14:29:01 27-Feb-2020 $39.5 $1.545 100 601 $154.5 3.82% $59.5 1.47% 41.045
BHPJE7 2020-01-24 13:37:33 27-Feb-2020 $40.5 $0.94 100 1659 $94 2.32% $99 2.45% 41.44
BHPPV9 2020-01-23 10:41:18 27-Feb-2020 $40.51 $0.935 100 323 $93.5 2.31% $99.5 2.46% 41.445
BHPLL7 2020-01-24 12:47:21 27-Feb-2020 $41 $0.705 100 2863 $70.5 1.74% $125.5 3.1% 41.705
BHPPX9 2020-01-24 12:26:22 27-Feb-2020 $41.01 $0.7 100 757 $70 1.73% $126 3.11% 41.71
BHPLN7 2020-01-24 13:50:45 27-Feb-2020 $41.5 $0.515 100 4989 $51.5 1.27% $156.5 3.87% 42.015
BHPLP7 2020-01-24 12:16:16 27-Feb-2020 $42 $0.365 100 3159 $36.5 0.9% $191.5 4.73% 42.365
BHPQ29 2020-01-23 12:22:38 27-Feb-2020 $42.01 $0.36 100 425 $36 0.89% $192 4.75% 42.37
BHPNX9 2020-01-23 14:20:49 27-Feb-2020 $42.5 $0.25 100 813 $25 0.62% $230 5.69% 42.75
BHP7X7 2020-01-24 12:08:12 26-Mar-2020 $30.68 $8.89 104 105 $924.56 21.98% $-91.52 -2.18% 39.57
BHPL49 2020-01-24 15:47:41 26-Mar-2020 $38.34 $2.46 104 1041 $255.84 6.08% $36.4 0.87% 40.8
BHPRS8 2020-01-24 15:49:15 26-Mar-2020 $39.3 $1.75 104 2329 $182 4.33% $62.4 1.48% 41.05
BHPUF8 2020-01-23 15:11:52 26-Mar-2020 $40.26 $1.17 104 1982 $121.68 2.89% $101.92 2.42% 41.43
BHP0H8 2020-01-24 11:08:46 26-Mar-2020 $41.7 $0.44 104 102 $45.76 1.09% $175.76 4.18% 42.14
BHPC79 2020-01-24 11:24:57 23-Apr-2020 $38.01 $2.4 100 44 $240 5.93% $-4 -0.1% 40.41
BHPL48 2020-01-24 11:42:57 23-Apr-2020 $39 $2.045 100 1755 $204.5 5.06% $59.5 1.47% 41.045
BHPQ78 2020-01-24 13:02:50 23-Apr-2020 $40 $1.43 100 250 $143 3.54% $98 2.42% 41.43
BHPT28 2020-01-24 12:17:25 23-Apr-2020 $40.5 $1.17 100 42 $117 2.89% $122 3.02% 41.67
BHPTC8 2020-01-24 14:49:06 23-Apr-2020 $41 $0.945 100 435 $94.5 2.34% $149.5 3.7% 41.945
BHPCQ9 2020-01-24 13:31:28 23-Apr-2020 $42 $0.6 100 24 $60 1.48% $215 5.32% 42.6
BHPK58 2020-01-24 10:26:19 25-Jun-2020 $24.93 $14.705 104 80 $1529.32 36.35% $-84.76 -2.01% 39.635
BHPXR9 2020-01-24 13:55:42 25-Jun-2020 $33.55 $6.95 104 107 $722.8 17.18% $5.2 0.12% 40.5
BHPMQ7 2020-01-24 12:55:40 25-Jun-2020 $38.83 $2.355 104 292 $244.92 5.82% $76.44 1.82% 41.185
BHPUH8 2020-01-24 15:08:49 25-Jun-2020 $40.26 $1.66 104 5791 $172.64 4.1% $152.88 3.63% 41.92
BHPXW8 2020-01-24 14:16:27 25-Jun-2020 $40.73 $1.445 104 4113 $150.28 3.57% $179.4 4.26% 42.175
BHPYA8 2020-01-24 13:42:18 25-Jun-2020 $42.65 $0.77 104 540 $80.08 1.9% $308.88 7.34% 43.42
BHP9K8 2020-01-23 10:40:31 25-Jun-2020 $44.09 $0.435 104 650 $45.24 1.08% $423.8 10.07% 44.525
BHP6V9 2020-01-23 10:47:59 25-Jun-2020 $45.54 $0.22 104 500 $22.88 0.54% $552.24 13.13% 45.76
BHPXO7 2020-01-24 12:14:04 17-Sep-2020 $31.01 $7.85 100 10 $785 19.41% $-159 -3.93% 38.86
BHPBU9 2020-01-23 10:38:27 17-Sep-2020 $41.5 $1.49 100 223 $149 3.68% $254 6.28% 42.99

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 15.29 -0.14 15.25 15.34 15.33 15.41 15.26 1368401
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLSB9 2020-01-24 13:12:18 30-Jan-2020 $14 $1.3 100 132 $130 8.5% $1 0.07% 15.3
BSLV69 2020-01-24 13:02:32 27-Feb-2020 $14.5 $1.08 100 120 $108 7.06% $29 1.9% 15.58
BSLIL9 2020-01-23 10:51:22 26-Mar-2020 $16.51 $0.265 100 110 $26.5 1.73% $148.5 9.71% 16.775

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.88 -0.02 3.87 3.89 3.91 3.91 3.88 13542886
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSVM7 2020-01-24 15:52:43 30-Jan-2020 $3.67 $0.215 100 7600 $21.5 5.54% $0.5 0.13% 3.885
TLSVO7 2020-01-24 10:48:09 30-Jan-2020 $3.77 $0.12 100 25875 $12 3.09% $1 0.26% 3.89
TLSBF9 2020-01-23 15:18:49 30-Jan-2020 $3.78 $0.11 100 17504 $11 2.84% $1 0.26% 3.89
TLSFV8 2020-01-23 10:32:48 27-Feb-2020 $3.3 $0.585 100 2600 $58.5 15.08% $0.5 0.13% 3.885
TLSBJ9 2020-01-24 14:26:40 27-Feb-2020 $3.71 $0.165 100 6850 $16.5 4.25% $-0.5 -0.13% 3.875
TLSG68 2020-01-24 10:33:23 27-Feb-2020 $3.8 $0.135 100 940 $13.5 3.48% $5.5 1.42% 3.935
TLSG88 2020-01-24 11:04:06 27-Feb-2020 $3.9 $0.075 100 2060 $7.5 1.93% $9.5 2.45% 3.975
TLSM98 2020-01-24 12:11:53 27-Feb-2020 $4.01 $0.025 100 7036 $2.5 0.64% $15.5 3.99% 4.035
TLSWI9 2020-01-24 15:57:43 26-Mar-2020 $3.79 $0.15 100 6009 $15 3.87% $6 1.55% 3.94
TLSVL9 2020-01-23 15:49:34 26-Mar-2020 $3.89 $0.085 100 4577 $8.5 2.19% $9.5 2.45% 3.975
TLSWK9 2020-01-24 10:50:34 26-Mar-2020 $3.98 $0.055 100 5091 $5.5 1.42% $15.5 3.99% 4.035
TLS8X9 2020-01-24 15:44:20 26-Mar-2020 $3.99 $0.05 100 33119 $5 1.29% $16 4.12% 4.04
TLSXZ8 2020-01-23 11:27:05 23-Apr-2020 $3.3 $0.59 100 80 $59 15.21% $1 0.26% 3.89
TLSYM8 2020-01-23 15:21:24 23-Apr-2020 $4 $0.07 100 444 $7 1.8% $19 4.9% 4.07
TLSQI9 2020-01-24 13:22:38 17-Sep-2020 $4.04 $0.115 100 10 $11.5 2.96% $27.5 7.09% 4.155
TLSTA9 2020-01-23 11:15:29 17-Dec-2020 $3.66 $0.325 100 70 $32.5 8.38% $10.5 2.71% 3.985

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