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
|
40.01 |
0.1 |
39.99 |
40.05 |
39.93 |
40.27 |
39.89 |
4995083 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPSB7 |
2020-08-14 15:16:20 |
20-Aug-2020 |
$35 |
$5.025 |
100 |
852 |
$502.5 |
12.56% |
$1.5 |
0.04% |
40.025 |
| BHPSF7 |
2020-08-14 12:14:57 |
20-Aug-2020 |
$36 |
$4.04 |
100 |
1046 |
$404 |
10.1% |
$3 |
0.07% |
40.04 |
| BHPSJ7 |
2020-08-14 12:16:57 |
20-Aug-2020 |
$37 |
$3.06 |
100 |
1413 |
$306 |
7.65% |
$5 |
0.12% |
40.06 |
| BHPT67 |
2020-08-13 10:58:52 |
20-Aug-2020 |
$37.5 |
$2.585 |
100 |
1541 |
$258.5 |
6.46% |
$7.5 |
0.19% |
40.085 |
| BHPNQ8 |
2020-08-13 10:38:54 |
20-Aug-2020 |
$39.01 |
$1.275 |
100 |
371 |
$127.5 |
3.19% |
$27.5 |
0.69% |
40.285 |
| BHPJF7 |
2020-08-14 13:42:02 |
20-Aug-2020 |
$39.5 |
$0.925 |
100 |
6487 |
$92.5 |
2.31% |
$41.5 |
1.04% |
40.425 |
| BHPJH7 |
2020-08-14 14:49:33 |
20-Aug-2020 |
$40 |
$0.62 |
100 |
1153 |
$62 |
1.55% |
$61 |
1.52% |
40.62 |
| BHPJJ7 |
2020-08-14 13:56:00 |
20-Aug-2020 |
$40.5 |
$0.385 |
100 |
1290 |
$38.5 |
0.96% |
$87.5 |
2.19% |
40.885 |
| BHPQW7 |
2020-08-14 15:00:00 |
20-Aug-2020 |
$41 |
$0.215 |
100 |
1134 |
$21.5 |
0.54% |
$120.5 |
3.01% |
41.215 |
| BHPU17 |
2020-08-13 11:24:09 |
20-Aug-2020 |
$41.5 |
$0.105 |
100 |
293 |
$10.5 |
0.26% |
$159.5 |
3.99% |
41.605 |
| BHPU37 |
2020-08-14 15:46:09 |
20-Aug-2020 |
$42 |
$0.045 |
100 |
135 |
$4.5 |
0.11% |
$203.5 |
5.09% |
42.045 |
| BHPNW8 |
2020-08-13 15:09:40 |
20-Aug-2020 |
$42.51 |
$0.02 |
100 |
80 |
$2 |
0.05% |
$252 |
6.3% |
42.53 |
| BHPK59 |
2020-08-13 15:42:45 |
27-Aug-2020 |
$38 |
$2.265 |
100 |
55 |
$226.5 |
5.66% |
$25.5 |
0.64% |
40.265 |
| BHPKD9 |
2020-08-13 13:23:52 |
27-Aug-2020 |
$40 |
$0.855 |
100 |
65 |
$85.5 |
2.14% |
$84.5 |
2.11% |
40.855 |
| BHPKF9 |
2020-08-14 13:48:30 |
27-Aug-2020 |
$40.5 |
$0.61 |
100 |
57 |
$61 |
1.52% |
$110 |
2.75% |
41.11 |
| BHPKH9 |
2020-08-14 13:04:44 |
27-Aug-2020 |
$41 |
$0.42 |
100 |
53 |
$42 |
1.05% |
$141 |
3.52% |
41.42 |
| BHPKJ9 |
2020-08-14 11:40:25 |
27-Aug-2020 |
$41.5 |
$0.28 |
100 |
281 |
$28 |
0.7% |
$177 |
4.42% |
41.78 |
| BHPKL9 |
2020-08-13 10:45:32 |
27-Aug-2020 |
$42 |
$0.175 |
100 |
100 |
$17.5 |
0.44% |
$216.5 |
5.41% |
42.175 |
| BHPKN9 |
2020-08-14 13:32:30 |
27-Aug-2020 |
$42.5 |
$0.105 |
100 |
50 |
$10.5 |
0.26% |
$259.5 |
6.49% |
42.605 |
| BHPUJ8 |
2020-08-13 12:55:08 |
17-Sep-2020 |
$40 |
$1.09 |
100 |
2503 |
$109 |
2.72% |
$108 |
2.7% |
41.09 |
| BHPXK9 |
2020-08-14 14:31:15 |
17-Sep-2020 |
$41.01 |
$0.54 |
100 |
866 |
$54 |
1.35% |
$154 |
3.85% |
41.55 |
| BHPBU9 |
2020-08-14 14:47:57 |
17-Sep-2020 |
$41.5 |
$0.48 |
100 |
923 |
$48 |
1.2% |
$197 |
4.92% |
41.98 |
| BHPPX7 |
2020-08-13 12:29:15 |
15-Oct-2020 |
$35.51 |
$4.235 |
100 |
70 |
$423.5 |
10.58% |
$-26.5 |
-0.66% |
39.745 |
| BHPG19 |
2020-08-14 15:21:11 |
15-Oct-2020 |
$38.01 |
$2.405 |
100 |
435 |
$240.5 |
6.01% |
$40.5 |
1.01% |
40.415 |
| BHPG39 |
2020-08-14 12:12:25 |
15-Oct-2020 |
$38.51 |
$2.095 |
100 |
62 |
$209.5 |
5.24% |
$59.5 |
1.49% |
40.605 |
| BHPG99 |
2020-08-13 13:17:46 |
15-Oct-2020 |
$39.51 |
$1.55 |
100 |
100 |
$155 |
3.87% |
$105 |
2.62% |
41.06 |
| BHPP97 |
2020-08-14 14:18:19 |
15-Oct-2020 |
$40 |
$1.38 |
100 |
2064 |
$138 |
3.45% |
$137 |
3.42% |
41.38 |
| BHPUF8 |
2020-08-14 12:58:29 |
15-Oct-2020 |
$41.01 |
$0.92 |
100 |
447 |
$92 |
2.3% |
$192 |
4.8% |
41.93 |
| BHPZP8 |
2020-08-14 11:15:06 |
15-Oct-2020 |
$42 |
$0.63 |
100 |
12 |
$63 |
1.57% |
$262 |
6.55% |
42.63 |
| BHPRG7 |
2020-08-13 10:36:54 |
19-Nov-2020 |
$41 |
$1.27 |
100 |
94 |
$127 |
3.17% |
$226 |
5.65% |
42.27 |
| BHPCO9 |
2020-08-14 11:09:33 |
19-Nov-2020 |
$41.51 |
$1.09 |
100 |
10 |
$109 |
2.72% |
$259 |
6.47% |
42.6 |
| BHPLA9 |
2020-08-14 15:28:52 |
17-Dec-2020 |
$38.34 |
$2.965 |
104 |
537 |
$308.36 |
7.41% |
$134.68 |
3.24% |
41.305 |
| BHPUP8 |
2020-08-14 15:24:09 |
17-Dec-2020 |
$40.26 |
$1.95 |
104 |
697 |
$202.8 |
4.87% |
$228.8 |
5.5% |
42.21 |
| BHPP38 |
2020-08-13 13:05:38 |
17-Dec-2020 |
$45.05 |
$0.54 |
104 |
361 |
$56.16 |
1.35% |
$580.32 |
13.95% |
45.59 |
| BHPRI7 |
2020-08-14 11:20:37 |
18-Mar-2021 |
$40.5 |
$2.435 |
100 |
175 |
$243.5 |
6.09% |
$292.5 |
7.31% |
42.935 |
| BHP1X7 |
2020-08-13 11:23:49 |
18-Mar-2021 |
$41 |
$2.225 |
100 |
153 |
$222.5 |
5.56% |
$321.5 |
8.04% |
43.225 |
| BHPI59 |
2020-08-14 15:30:00 |
16-Dec-2021 |
$42 |
$2.94 |
100 |
100 |
$294 |
7.35% |
$493 |
12.32% |
44.94 |
| BHP0H9 |
2020-08-14 14:56:45 |
16-Dec-2021 |
$44 |
$2.27 |
100 |
15 |
$227 |
5.67% |
$626 |
15.65% |
46.27 |
| BHPYU9 |
2020-08-14 15:46:32 |
16-Jun-2022 |
$34 |
$7.47 |
100 |
2 |
$747 |
18.67% |
$146 |
3.65% |
41.47 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
12.07 |
-0.31 |
12.05 |
12.2 |
12.39 |
12.39 |
12.005 |
1983297 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLGK7 |
2020-08-14 13:45:06 |
20-Aug-2020 |
$12.25 |
$0.305 |
100 |
896 |
$30.5 |
2.53% |
$48.5 |
4.02% |
12.555 |
| BSLGM7 |
2020-08-14 16:11:49 |
20-Aug-2020 |
$12.5 |
$0.21 |
100 |
1706 |
$21 |
1.74% |
$64 |
5.3% |
12.71 |
| BSLGO7 |
2020-08-14 14:27:49 |
20-Aug-2020 |
$12.75 |
$0.14 |
100 |
328 |
$14 |
1.16% |
$82 |
6.79% |
12.89 |
| BSLGQ7 |
2020-08-14 16:11:54 |
20-Aug-2020 |
$13 |
$0.09 |
100 |
380 |
$9 |
0.75% |
$102 |
8.45% |
13.09 |
| BSLY99 |
2020-08-14 10:49:54 |
17-Sep-2020 |
$12.25 |
$0.535 |
100 |
433 |
$53.5 |
4.43% |
$71.5 |
5.92% |
12.785 |
| BSLMB7 |
2020-08-13 14:36:44 |
17-Sep-2020 |
$12.5 |
$0.425 |
100 |
30 |
$42.5 |
3.52% |
$85.5 |
7.08% |
12.925 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.11 |
0 |
3.11 |
3.12 |
3.1 |
3.13 |
3.04 |
69460051 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLS8J9 |
2020-08-13 14:43:52 |
20-Aug-2020 |
$2.7 |
$0.41 |
100 |
220 |
$41 |
13.18% |
$0 |
0% |
3.11 |
| TLS8Q9 |
2020-08-13 12:46:07 |
20-Aug-2020 |
$2.9 |
$0.215 |
100 |
350 |
$21.5 |
6.91% |
$0.5 |
0.16% |
3.115 |
| TLS8V9 |
2020-08-14 10:21:05 |
20-Aug-2020 |
$3 |
$0.125 |
100 |
1237 |
$12.5 |
4.02% |
$1.5 |
0.48% |
3.125 |
| TLS9G9 |
2020-08-14 13:58:08 |
20-Aug-2020 |
$3.1 |
$0.055 |
100 |
3805 |
$5.5 |
1.77% |
$4.5 |
1.45% |
3.155 |
| TLSEY8 |
2020-08-14 13:16:19 |
20-Aug-2020 |
$3.11 |
$0.045 |
100 |
1330 |
$4.5 |
1.45% |
$4.5 |
1.45% |
3.155 |
| TLS9J9 |
2020-08-13 15:09:19 |
20-Aug-2020 |
$3.2 |
$0.02 |
100 |
3560 |
$2 |
0.64% |
$11 |
3.54% |
3.22 |
| TLSP78 |
2020-08-13 13:14:04 |
20-Aug-2020 |
$3.21 |
$0.02 |
100 |
2500 |
$2 |
0.64% |
$12 |
3.86% |
3.23 |
| TLS9M9 |
2020-08-14 15:37:22 |
20-Aug-2020 |
$3.3 |
$0.008 |
100 |
20881 |
$0.8 |
0.26% |
$19.8 |
6.37% |
3.308 |
| TLS9Q9 |
2020-08-14 14:26:47 |
20-Aug-2020 |
$3.4 |
$0.004 |
100 |
25293 |
$0.4 |
0.13% |
$29.4 |
9.45% |
3.404 |
| TLSZM8 |
2020-08-13 14:26:09 |
27-Aug-2020 |
$3 |
$0.125 |
100 |
50 |
$12.5 |
4.02% |
$1.5 |
0.48% |
3.125 |
| TLSZO8 |
2020-08-14 16:11:12 |
27-Aug-2020 |
$3.1 |
$0.06 |
100 |
2170 |
$6 |
1.93% |
$5 |
1.61% |
3.16 |
| TLSZQ8 |
2020-08-13 13:50:11 |
27-Aug-2020 |
$3.2 |
$0.02 |
100 |
3055 |
$2 |
0.64% |
$11 |
3.54% |
3.22 |
| TLSD49 |
2020-08-14 14:00:43 |
03-Sep-2020 |
$3.21 |
$0.025 |
100 |
1500 |
$2.5 |
0.8% |
$12.5 |
4.02% |
3.235 |
| TLSJY7 |
2020-08-13 15:18:14 |
17-Sep-2020 |
$3.11 |
$0.075 |
100 |
4456 |
$7.5 |
2.41% |
$7.5 |
2.41% |
3.185 |
| TLSKK8 |
2020-08-14 14:00:40 |
17-Sep-2020 |
$3.12 |
$0.065 |
100 |
6381 |
$6.5 |
2.09% |
$7.5 |
2.41% |
3.185 |
| TLSQV8 |
2020-08-14 13:29:58 |
17-Sep-2020 |
$3.21 |
$0.04 |
100 |
4052 |
$4 |
1.29% |
$14 |
4.5% |
3.25 |
| TLSKM8 |
2020-08-13 11:10:51 |
17-Sep-2020 |
$3.22 |
$0.035 |
100 |
7741 |
$3.5 |
1.13% |
$14.5 |
4.66% |
3.255 |
| TLSK17 |
2020-08-13 12:11:47 |
17-Sep-2020 |
$3.31 |
$0.02 |
100 |
18700 |
$2 |
0.64% |
$22 |
7.07% |
3.33 |
| TLSVY8 |
2020-08-13 15:18:06 |
17-Sep-2020 |
$3.32 |
$0.02 |
100 |
4774 |
$2 |
0.64% |
$23 |
7.4% |
3.34 |
| TLSQX8 |
2020-08-14 11:13:49 |
17-Sep-2020 |
$3.41 |
$0.01 |
100 |
11234 |
$1 |
0.32% |
$31 |
9.97% |
3.42 |
| TLSW18 |
2020-08-13 10:37:40 |
17-Sep-2020 |
$3.42 |
$0.01 |
100 |
29840 |
$1 |
0.32% |
$32 |
10.29% |
3.43 |
| TLSQZ8 |
2020-08-13 13:57:28 |
17-Sep-2020 |
$3.6 |
$0.003 |
100 |
27230 |
$0.3 |
0.1% |
$49.3 |
15.85% |
3.603 |
| TLSVD7 |
2020-08-14 10:55:04 |
15-Oct-2020 |
$3 |
$0.155 |
100 |
1100 |
$15.5 |
4.98% |
$4.5 |
1.45% |
3.155 |
| TLSVF7 |
2020-08-14 10:41:29 |
15-Oct-2020 |
$3.1 |
$0.1 |
100 |
3785 |
$10 |
3.22% |
$9 |
2.89% |
3.2 |
| TLSVH7 |
2020-08-14 10:35:03 |
15-Oct-2020 |
$3.2 |
$0.065 |
100 |
310 |
$6.5 |
2.09% |
$15.5 |
4.98% |
3.265 |
| TLSVJ7 |
2020-08-14 15:58:33 |
15-Oct-2020 |
$3.3 |
$0.035 |
100 |
1450 |
$3.5 |
1.13% |
$22.5 |
7.23% |
3.335 |
| TLSVL7 |
2020-08-13 15:03:00 |
15-Oct-2020 |
$3.4 |
$0.02 |
100 |
4224 |
$2 |
0.64% |
$31 |
9.97% |
3.42 |
| TLSVN7 |
2020-08-13 11:32:21 |
15-Oct-2020 |
$3.5 |
$0.01 |
100 |
4267 |
$1 |
0.32% |
$40 |
12.86% |
3.51 |
| TLSFI8 |
2020-08-14 10:35:28 |
19-Nov-2020 |
$3.1 |
$0.13 |
100 |
3780 |
$13 |
4.18% |
$12 |
3.86% |
3.23 |
| TLSFK8 |
2020-08-13 16:01:22 |
19-Nov-2020 |
$3.2 |
$0.09 |
100 |
300 |
$9 |
2.89% |
$18 |
5.79% |
3.29 |
| TLSFM8 |
2020-08-14 12:16:26 |
19-Nov-2020 |
$3.3 |
$0.06 |
100 |
370 |
$6 |
1.93% |
$25 |
8.04% |
3.36 |
| TLSQK9 |
2020-08-13 11:56:54 |
17-Dec-2020 |
$2.96 |
$0.22 |
100 |
450 |
$22 |
7.07% |
$7 |
2.25% |
3.18 |
| TLSU99 |
2020-08-14 13:52:52 |
17-Dec-2020 |
$3.04 |
$0.175 |
100 |
2350 |
$17.5 |
5.63% |
$10.5 |
3.38% |
3.215 |
| TLSQW9 |
2020-08-14 12:09:58 |
17-Dec-2020 |
$3.14 |
$0.125 |
100 |
7250 |
$12.5 |
4.02% |
$15.5 |
4.98% |
3.265 |
| TLSQY9 |
2020-08-13 10:38:29 |
17-Dec-2020 |
$3.33 |
$0.06 |
100 |
10343 |
$6 |
1.93% |
$28 |
9% |
3.39 |
| TLSUD9 |
2020-08-13 12:06:44 |
17-Dec-2020 |
$3.43 |
$0.04 |
100 |
3643 |
$4 |
1.29% |
$36 |
11.58% |
3.47 |
| TLSR19 |
2020-08-13 11:54:01 |
17-Dec-2020 |
$3.53 |
$0.025 |
100 |
960 |
$2.5 |
0.8% |
$44.5 |
14.31% |
3.555 |
| TLSTA9 |
2020-08-13 14:18:47 |
17-Dec-2020 |
$3.63 |
$0.015 |
100 |
1600 |
$1.5 |
0.48% |
$53.5 |
17.2% |
3.645 |
| TLSUO8 |
2020-08-14 11:59:17 |
21-Jan-2021 |
$3 |
$0.22 |
100 |
20 |
$22 |
7.07% |
$11 |
3.54% |
3.22 |
| TLSUS8 |
2020-08-13 13:44:22 |
21-Jan-2021 |
$3.2 |
$0.125 |
100 |
20 |
$12.5 |
4.02% |
$21.5 |
6.91% |
3.325 |
| TLSUU8 |
2020-08-14 13:58:08 |
21-Jan-2021 |
$3.3 |
$0.09 |
100 |
1300 |
$9 |
2.89% |
$28 |
9% |
3.39 |
| TLSXK7 |
2020-08-13 11:32:17 |
18-Mar-2021 |
$3.25 |
$0.115 |
100 |
1107 |
$11.5 |
3.7% |
$25.5 |
8.2% |
3.365 |
| TLSPP9 |
2020-08-14 16:10:12 |
17-Jun-2021 |
$3.07 |
$0.235 |
100 |
550 |
$23.5 |
7.56% |
$19.5 |
6.27% |
3.305 |
| TLSR88 |
2020-08-14 16:10:06 |
16-Sep-2021 |
$2.78 |
$0.435 |
100 |
150 |
$43.5 |
13.99% |
$10.5 |
3.38% |
3.215 |
| TLSRR8 |
2020-08-13 15:28:46 |
16-Sep-2021 |
$3.17 |
$0.215 |
100 |
85 |
$21.5 |
6.91% |
$27.5 |
8.84% |
3.385 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.