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
|
47.21 |
-0.24 |
47.06 |
47.22 |
46.81 |
47.21 |
46.14 |
5364869 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPZJ9 |
2021-04-21 11:46:14 |
22-Apr-2021 |
$46 |
$1.255 |
100 |
134 |
$125.5 |
2.66% |
$4.5 |
0.1% |
47.255 |
| BHPZN9 |
2021-04-21 11:44:21 |
22-Apr-2021 |
$47 |
$0.47 |
100 |
698 |
$47 |
1% |
$26 |
0.55% |
47.47 |
| BHPZP9 |
2021-04-21 15:09:21 |
22-Apr-2021 |
$47.5 |
$0.1 |
100 |
470 |
$10 |
0.21% |
$39 |
0.83% |
47.6 |
| BHPZR9 |
2021-04-21 14:52:18 |
22-Apr-2021 |
$48 |
$0.115 |
100 |
796 |
$11.5 |
0.24% |
$90.5 |
1.92% |
48.115 |
| BHPZT9 |
2021-04-21 15:51:42 |
22-Apr-2021 |
$48.5 |
$0.06 |
100 |
390 |
$6 |
0.13% |
$135 |
2.86% |
48.56 |
| BHPZV9 |
2021-04-21 13:06:28 |
22-Apr-2021 |
$49 |
$0.035 |
100 |
951 |
$3.5 |
0.07% |
$182.5 |
3.87% |
49.035 |
| BHP3V7 |
2021-04-21 11:52:23 |
29-Apr-2021 |
$45 |
$2.335 |
100 |
258 |
$233.5 |
4.95% |
$12.5 |
0.26% |
47.335 |
| BHP4G7 |
2021-04-21 14:03:57 |
29-Apr-2021 |
$46 |
$1.49 |
100 |
55 |
$149 |
3.16% |
$28 |
0.59% |
47.49 |
| BHP4M7 |
2021-04-21 16:08:42 |
29-Apr-2021 |
$47 |
$0.44 |
100 |
420 |
$44 |
0.93% |
$23 |
0.49% |
47.44 |
| BHP4Q7 |
2021-04-21 14:57:37 |
29-Apr-2021 |
$47.5 |
$0.555 |
100 |
142 |
$55.5 |
1.18% |
$84.5 |
1.79% |
48.055 |
| BHP4V7 |
2021-04-20 10:34:37 |
29-Apr-2021 |
$48 |
$0.365 |
100 |
477 |
$36.5 |
0.77% |
$115.5 |
2.45% |
48.365 |
| BHP0N9 |
2021-04-21 13:26:55 |
06-May-2021 |
$45 |
$2.465 |
100 |
6 |
$246.5 |
5.22% |
$25.5 |
0.54% |
47.465 |
| BHP1U9 |
2021-04-21 13:38:22 |
06-May-2021 |
$47 |
$1.045 |
100 |
5 |
$104.5 |
2.21% |
$83.5 |
1.77% |
48.045 |
| BHP2F9 |
2021-04-21 13:05:16 |
06-May-2021 |
$48 |
$0.38 |
100 |
350 |
$38 |
0.8% |
$117 |
2.48% |
48.38 |
| BHP2K9 |
2021-04-20 13:06:15 |
06-May-2021 |
$49 |
$0.295 |
100 |
75 |
$29.5 |
0.62% |
$208.5 |
4.42% |
49.295 |
| BHP2N9 |
2021-04-20 15:32:23 |
06-May-2021 |
$49.5 |
$0.2 |
100 |
72 |
$20 |
0.42% |
$249 |
5.27% |
49.7 |
| BHPRG8 |
2021-04-20 15:07:01 |
20-May-2021 |
$46 |
$1.74 |
100 |
1128 |
$174 |
3.69% |
$53 |
1.12% |
47.74 |
| BHPV98 |
2021-04-21 14:05:46 |
20-May-2021 |
$46.5 |
$1.714 |
100 |
2708 |
$171.4 |
3.63% |
$100.4 |
2.13% |
48.214 |
| BHPBU9 |
2021-04-21 15:51:57 |
20-May-2021 |
$47 |
$1.43 |
100 |
1215 |
$143 |
3.03% |
$122 |
2.58% |
48.43 |
| BHPRI9 |
2021-04-21 10:22:14 |
20-May-2021 |
$47.5 |
$1.175 |
100 |
871 |
$117.5 |
2.49% |
$146.5 |
3.1% |
48.675 |
| BHPRK9 |
2021-04-21 16:11:01 |
20-May-2021 |
$48 |
$0.95 |
100 |
2364 |
$95 |
2.01% |
$174 |
3.69% |
48.95 |
| BHPW58 |
2021-04-20 14:43:45 |
20-May-2021 |
$48.01 |
$0.945 |
100 |
661 |
$94.5 |
2% |
$174.5 |
3.7% |
48.955 |
| BHPW79 |
2021-04-21 15:21:54 |
20-May-2021 |
$48.5 |
$0.76 |
100 |
8136 |
$76 |
1.61% |
$205 |
4.34% |
49.26 |
| BHPW99 |
2021-04-21 10:26:05 |
20-May-2021 |
$49 |
$0.375 |
100 |
2008 |
$37.5 |
0.79% |
$216.5 |
4.59% |
49.375 |
| BHPWD9 |
2021-04-20 10:25:26 |
20-May-2021 |
$50 |
$0.37 |
100 |
2854 |
$37 |
0.78% |
$316 |
6.69% |
50.37 |
| BHPSJ7 |
2021-04-20 10:51:15 |
20-May-2021 |
$50.01 |
$0.365 |
100 |
672 |
$36.5 |
0.77% |
$316.5 |
6.7% |
50.375 |
| BHPWF9 |
2021-04-21 10:58:20 |
20-May-2021 |
$51 |
$0.22 |
100 |
1965 |
$22 |
0.47% |
$401 |
8.49% |
51.22 |
| BHPUK7 |
2021-04-20 14:45:35 |
20-May-2021 |
$55 |
$0.015 |
100 |
17 |
$1.5 |
0.03% |
$780.5 |
16.53% |
55.015 |
| BHPFS9 |
2021-04-21 11:32:01 |
17-Jun-2021 |
$40.27 |
$7.16 |
104 |
144 |
$744.64 |
15.17% |
$22.88 |
0.47% |
47.43 |
| BHPT77 |
2021-04-20 14:40:01 |
17-Jun-2021 |
$43.14 |
$4.62 |
104 |
1729 |
$480.48 |
9.79% |
$57.2 |
1.17% |
47.76 |
| BHPP78 |
2021-04-19 13:47:53 |
17-Jun-2021 |
$45.05 |
$3.155 |
104 |
1541 |
$328.12 |
6.68% |
$103.48 |
2.11% |
48.205 |
| BHPYU8 |
2021-04-21 12:18:33 |
17-Jun-2021 |
$46.01 |
$2.525 |
104 |
840 |
$262.6 |
5.35% |
$137.8 |
2.81% |
48.535 |
| BHPT38 |
2021-04-21 14:46:00 |
17-Jun-2021 |
$47.44 |
$1.74 |
104 |
162 |
$180.96 |
3.69% |
$204.88 |
4.17% |
49.18 |
| BHPTE8 |
2021-04-20 15:25:12 |
17-Jun-2021 |
$47.45 |
$1.734 |
104 |
1317 |
$180.34 |
3.67% |
$205.3 |
4.18% |
49.184 |
| BHPWJ9 |
2021-04-20 13:47:15 |
17-Jun-2021 |
$48.88 |
$1.135 |
104 |
2093 |
$118.04 |
2.4% |
$291.72 |
5.94% |
50.015 |
| BHPWL9 |
2021-04-20 12:46:37 |
17-Jun-2021 |
$49.84 |
$1.225 |
104 |
1276 |
$127.4 |
2.59% |
$400.92 |
8.17% |
51.065 |
| BHPUS7 |
2021-04-21 11:47:54 |
17-Jun-2021 |
$49.85 |
$0.825 |
104 |
1363 |
$85.8 |
1.75% |
$360.36 |
7.34% |
50.675 |
| BHPWR9 |
2021-04-21 11:37:25 |
17-Jun-2021 |
$51.76 |
$0.42 |
104 |
1068 |
$43.68 |
0.89% |
$516.88 |
10.53% |
52.18 |
| BHPWT9 |
2021-04-20 12:36:44 |
17-Jun-2021 |
$52.71 |
$0.295 |
104 |
3040 |
$30.68 |
0.62% |
$602.68 |
12.27% |
53.005 |
| BHPVF7 |
2021-04-21 10:31:55 |
17-Jun-2021 |
$54.63 |
$0.145 |
104 |
35 |
$15.08 |
0.31% |
$786.76 |
16.02% |
54.775 |
| BHPVH7 |
2021-04-21 14:16:14 |
17-Jun-2021 |
$55.59 |
$0.1 |
104 |
1042 |
$10.4 |
0.21% |
$881.92 |
17.96% |
55.69 |
| BHPB77 |
2021-04-20 11:13:02 |
15-Jul-2021 |
$47.5 |
$2.14 |
100 |
2505 |
$214 |
4.53% |
$243 |
5.15% |
49.64 |
| BHPUW9 |
2021-04-20 10:53:25 |
15-Jul-2021 |
$50.01 |
$1.15 |
100 |
1040 |
$115 |
2.44% |
$395 |
8.37% |
51.16 |
| BHPVJ7 |
2021-04-19 13:47:55 |
15-Jul-2021 |
$52 |
$0.665 |
100 |
81 |
$66.5 |
1.41% |
$545.5 |
11.55% |
52.665 |
| BHPVL7 |
2021-04-21 11:48:31 |
15-Jul-2021 |
$53 |
$0.53 |
100 |
127 |
$53 |
1.12% |
$632 |
13.39% |
53.53 |
| BHPZD7 |
2021-04-19 11:03:18 |
19-Aug-2021 |
$50 |
$1.66 |
100 |
7 |
$166 |
3.52% |
$445 |
9.43% |
51.66 |
| BHPQM9 |
2021-04-21 11:38:19 |
16-Sep-2021 |
$48.01 |
$2.09 |
100 |
1133 |
$209 |
4.43% |
$289 |
6.12% |
50.1 |
| BHPRY8 |
2021-04-21 12:35:14 |
16-Dec-2021 |
$47.01 |
$3.26 |
100 |
168 |
$326 |
6.91% |
$306 |
6.48% |
50.27 |
| BHPRQ9 |
2021-04-21 11:03:03 |
16-Dec-2021 |
$48 |
$3.05 |
100 |
9430 |
$305 |
6.46% |
$384 |
8.13% |
51.05 |
| BHPX69 |
2021-04-19 11:30:32 |
16-Dec-2021 |
$48.5 |
$2.844 |
100 |
7200 |
$284.4 |
6.02% |
$413.4 |
8.76% |
51.344 |
| BHPX89 |
2021-04-20 11:02:51 |
16-Dec-2021 |
$49 |
$2.655 |
100 |
7300 |
$265.5 |
5.62% |
$444.5 |
9.42% |
51.655 |
| BHPD79 |
2021-04-21 13:39:24 |
21-Dec-2023 |
$40 |
$9.19 |
100 |
5 |
$919 |
19.47% |
$198 |
4.19% |
49.19 |
| BHPZB9 |
2021-04-21 11:46:44 |
21-Dec-2023 |
$52 |
$3.99 |
100 |
10 |
$399 |
8.45% |
$878 |
18.6% |
55.99 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.66 |
0.31 |
21.3 |
21.69 |
21.1 |
21.76 |
21 |
2118268 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLZR8 |
2021-04-20 10:26:16 |
20-May-2021 |
$19.5 |
$2.32 |
100 |
10 |
$232 |
10.71% |
$16 |
0.74% |
21.82 |
| BSLZT8 |
2021-04-21 15:07:55 |
20-May-2021 |
$20 |
$1.905 |
100 |
343 |
$190.5 |
8.8% |
$24.5 |
1.13% |
21.905 |
| BSLMG9 |
2021-04-21 12:49:04 |
20-May-2021 |
$22.5 |
$0.475 |
100 |
685 |
$47.5 |
2.19% |
$131.5 |
6.07% |
22.975 |
| BSLQX9 |
2021-04-21 11:05:28 |
20-May-2021 |
$23 |
$0.335 |
100 |
850 |
$33.5 |
1.55% |
$167.5 |
7.73% |
23.335 |
| BSLRF9 |
2021-04-20 11:25:40 |
20-May-2021 |
$23.5 |
$0.235 |
100 |
540 |
$23.5 |
1.08% |
$207.5 |
9.58% |
23.735 |
| BSLFG9 |
2021-04-21 10:37:28 |
17-Jun-2021 |
$21.5 |
$1.234 |
100 |
100 |
$123.4 |
5.7% |
$107.4 |
4.96% |
22.734 |
| BSLBS7 |
2021-04-21 15:56:06 |
17-Jun-2021 |
$22 |
$0.995 |
100 |
950 |
$99.5 |
4.59% |
$133.5 |
6.16% |
22.995 |
| BSLQZ9 |
2021-04-19 11:27:34 |
15-Jul-2021 |
$23 |
$0.855 |
100 |
7 |
$85.5 |
3.95% |
$219.5 |
10.13% |
23.855 |
| BSLRJ9 |
2021-04-19 15:17:47 |
15-Jul-2021 |
$23.5 |
$0.71 |
100 |
2033 |
$71 |
3.28% |
$255 |
11.77% |
24.21 |
| BSLFI9 |
2021-04-20 12:44:30 |
16-Sep-2021 |
$21.5 |
$1.97 |
100 |
30 |
$197 |
9.1% |
$181 |
8.36% |
23.47 |
| BSLMQ9 |
2021-04-20 11:25:23 |
16-Dec-2021 |
$22.5 |
$2.025 |
100 |
300 |
$202.5 |
9.35% |
$286.5 |
13.23% |
24.525 |
| BSLPX9 |
2021-04-21 15:48:04 |
16-Mar-2023 |
$23 |
$3.38 |
100 |
10 |
$338 |
15.6% |
$472 |
21.79% |
26.38 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.39 |
0 |
3.38 |
3.4 |
3.37 |
3.395 |
3.3 |
27541769 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSQ58 |
2021-04-19 15:53:45 |
22-Apr-2021 |
$2.38 |
$1.01 |
100 |
360 |
$101 |
29.79% |
$-0 |
0% |
3.39 |
| TLSTB8 |
2021-04-21 12:00:46 |
29-Apr-2021 |
$3.47 |
$0.015 |
100 |
510 |
$1.5 |
0.44% |
$9.5 |
2.8% |
3.485 |
| TLSW28 |
2021-04-20 13:02:41 |
06-May-2021 |
$3.47 |
$0.02 |
100 |
100 |
$2 |
0.59% |
$10 |
2.95% |
3.49 |
| TLS3J9 |
2021-04-21 12:41:19 |
20-May-2021 |
$3.27 |
$0.28 |
100 |
12909 |
$28 |
8.26% |
$16 |
4.72% |
3.55 |
| TLS3M9 |
2021-04-21 11:44:26 |
20-May-2021 |
$3.37 |
$0.015 |
100 |
6966 |
$1.5 |
0.44% |
$-0.5 |
-0.15% |
3.385 |
| TLSZH7 |
2021-04-20 11:19:02 |
20-May-2021 |
$3.38 |
$0.07 |
100 |
3491 |
$7 |
2.06% |
$6 |
1.77% |
3.45 |
| TLS3Q9 |
2021-04-20 12:48:54 |
20-May-2021 |
$3.47 |
$0.05 |
100 |
5747 |
$5 |
1.47% |
$13 |
3.83% |
3.52 |
| TLS3V9 |
2021-04-20 14:59:52 |
20-May-2021 |
$3.57 |
$0.042 |
100 |
4500 |
$4.2 |
1.24% |
$22.2 |
6.55% |
3.612 |
| TLSSH9 |
2021-04-21 14:59:55 |
17-Jun-2021 |
$3.41 |
$0.085 |
100 |
4055 |
$8.5 |
2.51% |
$10.5 |
3.1% |
3.495 |
| TLSN38 |
2021-04-20 11:11:08 |
17-Jun-2021 |
$3.49 |
$0.05 |
100 |
8510 |
$5 |
1.47% |
$15 |
4.42% |
3.54 |
| TLSD87 |
2021-04-21 10:42:23 |
17-Jun-2021 |
$3.5 |
$0.05 |
100 |
13641 |
$5 |
1.47% |
$16 |
4.72% |
3.55 |
| TLSSP7 |
2021-04-19 12:29:43 |
15-Jul-2021 |
$3.47 |
$0.075 |
100 |
4874 |
$7.5 |
2.21% |
$15.5 |
4.57% |
3.545 |
| TLSB18 |
2021-04-19 15:41:40 |
19-Aug-2021 |
$3.37 |
$0.15 |
100 |
1500 |
$15 |
4.42% |
$13 |
3.83% |
3.52 |
| TLSB38 |
2021-04-19 13:40:52 |
19-Aug-2021 |
$3.47 |
$0.105 |
100 |
758 |
$10.5 |
3.1% |
$18.5 |
5.46% |
3.575 |
| TLSLA8 |
2021-04-20 11:36:21 |
16-Dec-2021 |
$3.05 |
$0.39 |
100 |
300 |
$39 |
11.5% |
$5 |
1.47% |
3.44 |
| TLSZF7 |
2021-04-19 11:56:05 |
16-Dec-2021 |
$3.36 |
$0.18 |
100 |
320 |
$18 |
5.31% |
$15 |
4.42% |
3.54 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.