Data Last Updated  Close of Day (06 Apr 2020)

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 31.79 1.46 31.58 31.8 30.7 31.795 30.55 8976989
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPBH8 2020-04-06 10:30:19 28-May-2020 $29 $3.945 100 956 $394.5 12.41% $115.5 3.63% 32.945
BHPVR7 2020-04-06 15:54:03 28-May-2020 $31 $2.68 100 915 $268 8.43% $189 5.95% 33.68
BHPRQ7 2020-04-03 11:07:35 28-May-2020 $31.5 $2.39 100 70 $239 7.52% $210 6.61% 33.89
BHPZC7 2020-04-03 12:56:06 28-May-2020 $32.01 $2.105 100 30 $210.5 6.62% $232.5 7.31% 34.115
BHPR37 2020-04-03 15:20:54 28-May-2020 $32.5 $1.855 100 369 $185.5 5.84% $256.5 8.07% 34.355
BHPQC9 2020-04-03 14:00:01 28-May-2020 $33 $1.605 100 341 $160.5 5.05% $281.5 8.85% 34.605
BHPG29 2020-04-06 13:00:33 28-May-2020 $34 $1.175 100 676 $117.5 3.7% $338.5 10.65% 35.175
BHPEM9 2020-04-02 14:19:51 28-May-2020 $34.5 $1 100 290 $100 3.15% $371 11.67% 35.5
BHPD19 2020-04-06 15:58:42 28-May-2020 $35 $0.835 100 1289 $83.5 2.63% $404.5 12.72% 35.835
BHPW69 2020-04-03 14:30:32 28-May-2020 $35.01 $0.83 100 753 $83 2.61% $405 12.74% 35.84
BHPW89 2020-04-02 15:57:43 28-May-2020 $35.51 $0.695 100 240 $69.5 2.19% $441.5 13.89% 36.205
BHPD59 2020-04-06 15:45:53 28-May-2020 $36 $0.575 100 750 $57.5 1.81% $478.5 15.05% 36.575
BHP5N8 2020-04-03 13:02:18 28-May-2020 $36.51 $0.47 100 10 $47 1.48% $519 16.33% 36.98
BHPD99 2020-04-06 15:37:47 28-May-2020 $37 $0.38 100 956 $38 1.2% $559 17.58% 37.38
BHPDR9 2020-04-03 16:06:00 28-May-2020 $38 $0.245 100 1115 $24.5 0.77% $645.5 20.31% 38.245
BHPDX9 2020-04-06 15:06:35 28-May-2020 $39 $0.15 100 1605 $15 0.47% $736 23.15% 39.15

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 10.36 0.79 10.1 10.49 9.81 10.48 9.66 2529298
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLJS7 2020-04-06 10:22:59 28-May-2020 $9.75 $1.295 100 10 $129.5 12.5% $68.5 6.61% 11.045
BSLI87 2020-04-06 15:43:17 28-May-2020 $10 $1.13 100 20 $113 10.91% $77 7.43% 11.13
BSLVA7 2020-04-06 10:55:49 28-May-2020 $11.01 $0.58 100 398 $58 5.6% $123 11.87% 11.59
BSLET7 2020-04-06 14:49:04 28-May-2020 $11.5 $0.4 100 30 $40 3.86% $154 14.86% 11.9
BSLCQ7 2020-04-06 14:18:00 28-May-2020 $12 $0.26 100 1067 $26 2.51% $190 18.34% 12.26

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.2 0.09 3.19 3.2 3.11 3.2 3.11 31159406
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSQG9 2020-04-06 14:31:11 28-May-2020 $3.18 $0.19 100 1661 $19 5.94% $17 5.31% 3.37
TLSJS9 2020-04-06 11:49:20 28-May-2020 $3.27 $0.145 100 1400 $14.5 4.53% $21.5 6.72% 3.415
TLSJW9 2020-04-03 11:51:00 28-May-2020 $3.47 $0.075 100 2198 $7.5 2.34% $34.5 10.78% 3.545

 
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.