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
|
54.06 |
1.1 |
54.05 |
54.19 |
53.72 |
54.37 |
53.61 |
5317303 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPQS9 |
2021-08-02 11:28:49 |
16-Sep-2021 |
$44 |
$10.09 |
100 |
681 |
$1009 |
18.66% |
$3 |
0.06% |
54.09 |
| BHPKL8 |
2021-08-03 10:36:56 |
16-Sep-2021 |
$44.5 |
$9.595 |
100 |
1240 |
$959.5 |
17.75% |
$3.5 |
0.06% |
54.095 |
| BHP3Q9 |
2021-08-03 10:38:11 |
16-Sep-2021 |
$45 |
$9.105 |
100 |
462 |
$910.5 |
16.84% |
$4.5 |
0.08% |
54.105 |
| BHPRK8 |
2021-08-03 10:38:56 |
16-Sep-2021 |
$45.5 |
$8.62 |
100 |
287 |
$862 |
15.95% |
$6 |
0.11% |
54.12 |
| BHPQK9 |
2021-08-02 10:46:16 |
16-Sep-2021 |
$48 |
$6.235 |
100 |
583 |
$623.5 |
11.53% |
$17.5 |
0.32% |
54.235 |
| BHPVP7 |
2021-08-04 11:01:43 |
16-Sep-2021 |
$52 |
$2.94 |
100 |
1470 |
$294 |
5.44% |
$88 |
1.63% |
54.94 |
| BHPVX9 |
2021-08-02 11:10:15 |
16-Sep-2021 |
$52.01 |
$1.865 |
100 |
1045 |
$186.5 |
3.45% |
$-18.5 |
-0.34% |
53.875 |
| BHPVR7 |
2021-08-04 14:04:45 |
16-Sep-2021 |
$53 |
$2.3 |
100 |
351 |
$230 |
4.25% |
$124 |
2.29% |
55.3 |
| BHPL17 |
2021-08-03 11:02:19 |
16-Sep-2021 |
$53.01 |
$1.435 |
100 |
1095 |
$143.5 |
2.65% |
$38.5 |
0.71% |
54.445 |
| BHPVT7 |
2021-08-04 15:50:41 |
16-Sep-2021 |
$54 |
$1.755 |
100 |
1333 |
$175.5 |
3.25% |
$169.5 |
3.14% |
55.755 |
| BHPL37 |
2021-08-02 15:51:59 |
16-Sep-2021 |
$54.01 |
$1.085 |
100 |
819 |
$108.5 |
2.01% |
$103.5 |
1.91% |
55.095 |
| BHPFU8 |
2021-08-03 13:53:01 |
16-Sep-2021 |
$55 |
$1.305 |
100 |
1582 |
$130.5 |
2.41% |
$224.5 |
4.15% |
56.305 |
| BHPL57 |
2021-08-04 10:35:18 |
16-Sep-2021 |
$55.01 |
$0.805 |
100 |
649 |
$80.5 |
1.49% |
$175.5 |
3.25% |
55.815 |
| BHPJ68 |
2021-08-04 11:53:36 |
16-Sep-2021 |
$56 |
$0.95 |
100 |
1176 |
$95 |
1.76% |
$289 |
5.35% |
56.95 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
23.47 |
0.01 |
23.37 |
23.75 |
23.62 |
23.84 |
23.38 |
1667134 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLR49 |
2021-08-03 11:01:25 |
16-Sep-2021 |
$23 |
$1.435 |
100 |
23 |
$143.5 |
6.11% |
$96.5 |
4.11% |
24.435 |
| BSLVI9 |
2021-08-03 13:55:38 |
16-Sep-2021 |
$25 |
$0.58 |
100 |
76 |
$58 |
2.47% |
$211 |
8.99% |
25.58 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.77 |
0.01 |
3.76 |
3.77 |
3.75 |
3.78 |
3.75 |
13307448 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSZB8 |
2021-08-04 11:21:35 |
16-Sep-2021 |
$3.61 |
$0.185 |
100 |
20190 |
$18.5 |
4.91% |
$2.5 |
0.66% |
3.795 |
| TLS6M7 |
2021-08-02 11:31:48 |
16-Sep-2021 |
$3.7 |
$0.13 |
100 |
19520 |
$13 |
3.45% |
$6 |
1.59% |
3.83 |
| TLS0Z9 |
2021-08-04 12:12:28 |
16-Sep-2021 |
$3.79 |
$0.09 |
100 |
4532 |
$9 |
2.39% |
$11 |
2.92% |
3.88 |
| TLSIH8 |
2021-08-04 15:52:56 |
16-Sep-2021 |
$3.8 |
$0.08 |
100 |
4338 |
$8 |
2.12% |
$11 |
2.92% |
3.88 |
| TLSJ29 |
2021-08-04 10:57:10 |
16-Sep-2021 |
$3.9 |
$0.05 |
100 |
5995 |
$5 |
1.33% |
$18 |
4.77% |
3.95 |
| TLSJI9 |
2021-08-03 12:43:05 |
16-Sep-2021 |
$4 |
$0.025 |
100 |
823 |
$2.5 |
0.66% |
$25.5 |
6.76% |
4.025 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.