Data Last Updated  Close of Day (24 Jan 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 40.45 -0.63 40.4 40.53 40.65 40.73 40.315 6525690
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHP8V8 2020-01-23 10:40:25 06-Feb-2020 $39 $1.56 100 73 $156 3.86% $11 0.27% 40.56
BHP1M9 2020-01-24 10:30:29 06-Feb-2020 $41 $0.275 100 77 $27.5 0.68% $82.5 2.04% 41.275
BHP1V9 2020-01-23 15:47:16 06-Feb-2020 $41.5 $0.14 100 578 $14 0.35% $119 2.94% 41.64
BHP1Z9 2020-01-23 14:19:31 06-Feb-2020 $42 $0.065 100 810 $6.5 0.16% $161.5 3.99% 42.065
BHPMW9 2020-01-23 15:06:57 27-Feb-2020 $33.51 $6.975 100 237 $697.5 17.24% $3.5 0.09% 40.485
BHPCH7 2020-01-24 12:49:39 27-Feb-2020 $35.5 $5.02 100 256 $502 12.41% $7 0.17% 40.52
BHPCW7 2020-01-24 11:31:27 27-Feb-2020 $38 $2.71 100 380 $271 6.7% $26 0.64% 40.71
BHPD17 2020-01-24 12:54:47 27-Feb-2020 $39 $1.9 100 950 $190 4.7% $45 1.11% 40.9
BHPFU7 2020-01-24 14:29:01 27-Feb-2020 $39.5 $1.545 100 601 $154.5 3.82% $59.5 1.47% 41.045
BHPJE7 2020-01-24 13:37:33 27-Feb-2020 $40.5 $0.94 100 1659 $94 2.32% $99 2.45% 41.44
BHPPV9 2020-01-23 10:41:18 27-Feb-2020 $40.51 $0.935 100 323 $93.5 2.31% $99.5 2.46% 41.445
BHPLL7 2020-01-24 12:47:21 27-Feb-2020 $41 $0.705 100 2863 $70.5 1.74% $125.5 3.1% 41.705
BHPPX9 2020-01-24 12:26:22 27-Feb-2020 $41.01 $0.7 100 757 $70 1.73% $126 3.11% 41.71
BHPLN7 2020-01-24 13:50:45 27-Feb-2020 $41.5 $0.515 100 4989 $51.5 1.27% $156.5 3.87% 42.015
BHPLP7 2020-01-24 12:16:16 27-Feb-2020 $42 $0.365 100 3159 $36.5 0.9% $191.5 4.73% 42.365
BHPQ29 2020-01-23 12:22:38 27-Feb-2020 $42.01 $0.36 100 425 $36 0.89% $192 4.75% 42.37
BHPNX9 2020-01-23 14:20:49 27-Feb-2020 $42.5 $0.25 100 813 $25 0.62% $230 5.69% 42.75

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 15.29 -0.14 15.25 15.34 15.33 15.41 15.26 1368401
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLV69 2020-01-24 13:02:32 27-Feb-2020 $14.5 $1.08 100 120 $108 7.06% $29 1.9% 15.58

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.88 -0.02 3.87 3.89 3.91 3.91 3.88 13542886
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSFV8 2020-01-23 10:32:48 27-Feb-2020 $3.3 $0.585 100 2600 $58.5 15.08% $0.5 0.13% 3.885
TLSBJ9 2020-01-24 14:26:40 27-Feb-2020 $3.71 $0.165 100 6850 $16.5 4.25% $-0.5 -0.13% 3.875
TLSG68 2020-01-24 10:33:23 27-Feb-2020 $3.8 $0.135 100 940 $13.5 3.48% $5.5 1.42% 3.935
TLSG88 2020-01-24 11:04:06 27-Feb-2020 $3.9 $0.075 100 2060 $7.5 1.93% $9.5 2.45% 3.975
TLSM98 2020-01-24 12:11:53 27-Feb-2020 $4.01 $0.025 100 7036 $2.5 0.64% $15.5 3.99% 4.035

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