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.