Data Last Updated  1100hrs (18 Oct 2019)

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 34.78 -0.08 34.77 34.78 34.94 34.99 34.74 2660736
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHP3K7 2019-10-18 11:14:24 28-Nov-2019 $30.01 $4.3 100 120 $430 12.36% $-47 -1.35% 34.31
BHPZ67 2019-10-18 10:10:22 28-Nov-2019 $35 $1.002 100 161 $100.2 2.88% $122.2 3.51% 36.002
BHPEJ8 2019-10-18 11:53:53 28-Nov-2019 $35.01 $0.997 100 728 $99.7 2.87% $122.7 3.53% 36.007
BHPZ87 2019-10-18 11:21:25 28-Nov-2019 $35.5 $0.782 100 331 $78.2 2.25% $150.2 4.32% 36.282
BHPEO8 2019-10-17 11:15:49 28-Nov-2019 $35.51 $0.774 100 195 $77.4 2.23% $150.4 4.32% 36.284
BHPZA7 2019-10-17 15:08:28 28-Nov-2019 $36 $0.597 100 736 $59.7 1.72% $181.7 5.22% 36.597
BHPZC7 2019-10-17 15:46:15 28-Nov-2019 $36.5 $0.425 100 700 $42.5 1.22% $214.5 6.17% 36.925
BHPZE7 2019-10-17 16:13:32 28-Nov-2019 $37 $0.337 100 1245 $33.7 0.97% $255.7 7.35% 37.337
BHPFS9 2019-10-17 10:32:44 28-Nov-2019 $37.01 $0.322 100 785 $32.2 0.93% $255.2 7.34% 37.332
BHPZG7 2019-10-18 11:53:00 28-Nov-2019 $37.5 $0.237 100 15726 $23.7 0.68% $295.7 8.5% 37.737
BHPZI7 2019-10-17 15:59:19 28-Nov-2019 $38 $0.167 100 1542 $16.7 0.48% $338.7 9.74% 38.167
BHPMW7 2019-10-17 15:33:38 28-Nov-2019 $38.01 $0.18 100 768 $18 0.52% $341 9.8% 38.19
BHPZK7 2019-10-16 16:13:52 28-Nov-2019 $38.5 $0.112 100 2398 $11.2 0.32% $383.2 11.02% 38.612
BHPBP7 2019-10-16 10:28:56 28-Nov-2019 $39.01 $0.08 100 1300 $8 0.23% $431 12.39% 39.09
BHPZU7 2019-10-18 11:28:10 28-Nov-2019 $40 $0.05 100 1302 $5 0.14% $527 15.15% 40.05

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 12.27 0.11 12.27 12.28 12.16 12.325 12.05 555039
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLG69 2019-10-18 10:25:13 28-Nov-2019 $12 $0.727 100 10 $72.7 5.93% $45.7 3.72% 12.727
BSLJE9 2019-10-16 12:11:41 28-Nov-2019 $12.75 $0.35 100 189 $35 2.85% $83 6.76% 13.1
BSLWD9 2019-10-15 11:07:51 28-Nov-2019 $12.76 $0.357 100 540 $35.7 2.91% $84.7 6.9% 13.117
BSLJW9 2019-10-16 12:35:31 28-Nov-2019 $13 $0.267 100 2042 $26.7 2.18% $99.7 8.13% 13.267
BSLKF9 2019-10-16 15:26:50 28-Nov-2019 $13.25 $0.205 100 113 $20.5 1.67% $118.5 9.66% 13.455
BSLQS9 2019-10-17 13:35:57 28-Nov-2019 $13.26 $0.195 100 158 $19.5 1.59% $118.5 9.66% 13.455

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.615 0.025 3.61 3.62 3.58 3.62 3.58 4621193
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSBM7 2019-10-18 11:12:51 28-Nov-2019 $3.47 $0.192 100 4073 $19.2 5.31% $4.7 1.3% 3.662
TLSBP7 2019-10-17 11:40:11 28-Nov-2019 $3.57 $0.125 100 5616 $12.5 3.46% $8 2.21% 3.695
TLSBR7 2019-10-18 11:03:28 28-Nov-2019 $3.67 $0.07 100 37557 $7 1.94% $12.5 3.46% 3.74
TLSBT7 2019-10-17 15:06:59 28-Nov-2019 $3.77 $0.037 100 3450 $3.7 1.02% $19.2 5.31% 3.807
TLSBV7 2019-10-16 16:11:01 28-Nov-2019 $3.87 $0.017 100 3320 $1.7 0.47% $27.2 7.52% 3.887

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