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.