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
|
39.81 |
-0.27 |
39.8 |
39.86 |
40.05 |
40.08 |
39.61 |
9614612 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPM17 |
2024-11-19 13:07:50 |
21-Nov-2024 |
$36.51 |
$3.3 |
100 |
40 |
$330 |
8.29% |
$-0 |
0% |
39.81 |
| BHPMC7 |
2024-11-21 12:22:23 |
21-Nov-2024 |
$38.01 |
$1.8 |
100 |
20 |
$180 |
4.52% |
$-0 |
0% |
39.81 |
| BHPZG9 |
2024-11-20 15:21:00 |
21-Nov-2024 |
$38.5 |
$1.31 |
100 |
67 |
$131 |
3.29% |
$-0 |
0% |
39.81 |
| BHPXB8 |
2024-11-21 15:43:40 |
21-Nov-2024 |
$39 |
$0.81 |
100 |
155 |
$81 |
2.03% |
$-0 |
0% |
39.81 |
| BHPRI8 |
2024-11-21 13:09:55 |
21-Nov-2024 |
$40 |
$0.04 |
100 |
1591 |
$4 |
0.1% |
$23 |
0.58% |
40.04 |
| BHPK98 |
2024-11-21 11:03:39 |
21-Nov-2024 |
$40.5 |
$0.02 |
100 |
1675 |
$2 |
0.05% |
$71 |
1.78% |
40.52 |
| BHPB68 |
2024-11-21 14:53:19 |
21-Nov-2024 |
$40.51 |
$0.01 |
100 |
360 |
$1 |
0.03% |
$71 |
1.78% |
40.52 |
| BHPSD7 |
2024-11-19 15:29:26 |
21-Nov-2024 |
$41 |
$0.16 |
100 |
1950 |
$16 |
0.4% |
$135 |
3.39% |
41.16 |
| BHPPR8 |
2024-11-19 15:57:15 |
21-Nov-2024 |
$43.01 |
$0.03 |
100 |
1646 |
$3 |
0.08% |
$323 |
8.11% |
43.04 |
| BHP4G9 |
2024-11-21 14:30:05 |
28-Nov-2024 |
$39 |
$1.05 |
100 |
17 |
$105 |
2.64% |
$24 |
0.6% |
40.05 |
| BHP4J9 |
2024-11-21 11:27:27 |
28-Nov-2024 |
$39.5 |
$0.7 |
100 |
253 |
$70 |
1.76% |
$39 |
0.98% |
40.2 |
| BHP4M9 |
2024-11-21 15:48:04 |
28-Nov-2024 |
$40 |
$0.1 |
100 |
260 |
$10 |
0.25% |
$29 |
0.73% |
40.1 |
| BHPF57 |
2024-11-21 15:42:03 |
28-Nov-2024 |
$40.01 |
$0.42 |
100 |
600 |
$42 |
1.06% |
$62 |
1.56% |
40.43 |
| BHP4Q9 |
2024-11-21 15:48:34 |
28-Nov-2024 |
$40.5 |
$0.235 |
100 |
270 |
$23.5 |
0.59% |
$92.5 |
2.32% |
40.735 |
| BHPF77 |
2024-11-21 13:59:21 |
28-Nov-2024 |
$40.51 |
$0.23 |
100 |
200 |
$23 |
0.58% |
$93 |
2.34% |
40.74 |
| BHP4V9 |
2024-11-21 11:30:41 |
28-Nov-2024 |
$41 |
$0.12 |
100 |
30 |
$12 |
0.3% |
$131 |
3.29% |
41.12 |
| BHP9G9 |
2024-11-20 10:40:28 |
28-Nov-2024 |
$41.01 |
$0.115 |
100 |
89 |
$11.5 |
0.29% |
$131.5 |
3.3% |
41.125 |
| BHP4Z9 |
2024-11-20 13:25:32 |
28-Nov-2024 |
$41.5 |
$0.055 |
100 |
240 |
$5.5 |
0.14% |
$174.5 |
4.38% |
41.555 |
| BHP9J9 |
2024-11-21 15:34:22 |
28-Nov-2024 |
$41.51 |
$0.055 |
100 |
315 |
$5.5 |
0.14% |
$175.5 |
4.41% |
41.565 |
| BHP5G9 |
2024-11-19 14:50:08 |
28-Nov-2024 |
$42 |
$0.02 |
100 |
143 |
$2 |
0.05% |
$221 |
5.55% |
42.02 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.12 |
0.2 |
21.07 |
21.34 |
20.88 |
21.31 |
20.8 |
1162246 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLVB8 |
2024-11-21 15:37:45 |
21-Nov-2024 |
$21 |
$0.12 |
100 |
132 |
$12 |
0.57% |
$-0 |
0% |
21.12 |
| BSLVD8 |
2024-11-19 14:49:50 |
21-Nov-2024 |
$21.5 |
$0.15 |
100 |
266 |
$15 |
0.71% |
$53 |
2.51% |
21.65 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.85 |
0 |
3.83 |
3.86 |
3.88 |
3.885 |
3.82 |
27886623 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSMO9 |
2024-11-19 10:26:23 |
21-Nov-2024 |
$3.8 |
$0.05 |
100 |
1240 |
$5 |
1.3% |
$-0 |
0% |
3.85 |
| TLSNL9 |
2024-11-21 11:28:03 |
21-Nov-2024 |
$3.81 |
$0.04 |
100 |
476 |
$4 |
1.04% |
$-0 |
0% |
3.85 |
| TLSXS8 |
2024-11-21 10:28:03 |
28-Nov-2024 |
$3.9 |
$0.035 |
100 |
0 |
$3.5 |
0.91% |
$8.5 |
2.21% |
3.935 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.