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
|
37.13 |
-0.47 |
37.12 |
37.24 |
37.33 |
37.38 |
37.01 |
4656647 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP2V7 |
2020-09-24 15:59:01 |
01-Oct-2020 |
$36.5 |
$0.835 |
100 |
150 |
$83.5 |
2.25% |
$20.5 |
0.55% |
37.335 |
| BHP3G7 |
2020-09-28 13:54:59 |
01-Oct-2020 |
$37.5 |
$0.27 |
100 |
200 |
$27 |
0.73% |
$64 |
1.72% |
37.77 |
| BHP3J7 |
2020-09-28 11:21:01 |
01-Oct-2020 |
$38 |
$0.12 |
100 |
826 |
$12 |
0.32% |
$99 |
2.67% |
38.12 |
| BHP3M7 |
2020-09-25 15:14:22 |
01-Oct-2020 |
$38.5 |
$0.045 |
100 |
839 |
$4.5 |
0.12% |
$141.5 |
3.81% |
38.545 |
| BHP3Q7 |
2020-09-25 11:47:10 |
01-Oct-2020 |
$39 |
$0.015 |
100 |
333 |
$1.5 |
0.04% |
$188.5 |
5.08% |
39.015 |
| BHP3V7 |
2020-09-25 12:23:30 |
01-Oct-2020 |
$39.5 |
$0.005 |
100 |
818 |
$0.5 |
0.01% |
$237.5 |
6.4% |
39.505 |
| BHP5V8 |
2020-09-24 12:16:18 |
08-Oct-2020 |
$37 |
$0.725 |
100 |
73 |
$72.5 |
1.95% |
$59.5 |
1.6% |
37.725 |
| BHP5Z8 |
2020-09-28 15:48:59 |
08-Oct-2020 |
$37.5 |
$0.2 |
100 |
60 |
$20 |
0.54% |
$57 |
1.54% |
37.7 |
| BHP6G8 |
2020-09-28 15:49:10 |
08-Oct-2020 |
$38 |
$0.285 |
100 |
211 |
$28.5 |
0.77% |
$115.5 |
3.11% |
38.285 |
| BHP6M8 |
2020-09-25 14:32:19 |
08-Oct-2020 |
$38.5 |
$0.16 |
100 |
179 |
$16 |
0.43% |
$153 |
4.12% |
38.66 |
| BHP6Q8 |
2020-09-25 12:23:33 |
08-Oct-2020 |
$39 |
$0.08 |
100 |
82 |
$8 |
0.22% |
$195 |
5.25% |
39.08 |
| BHP6V8 |
2020-09-28 12:28:39 |
08-Oct-2020 |
$39.5 |
$0.04 |
100 |
80 |
$4 |
0.11% |
$241 |
6.49% |
39.54 |
| BHP6X7 |
2020-09-28 10:09:12 |
15-Oct-2020 |
$35 |
$2.325 |
100 |
215 |
$232.5 |
6.26% |
$19.5 |
0.53% |
37.325 |
| BHP9G9 |
2020-09-25 10:30:33 |
15-Oct-2020 |
$36.5 |
$0.01 |
100 |
1026 |
$1 |
0.03% |
$-62 |
-1.67% |
36.51 |
| BHPBF7 |
2020-09-28 15:29:41 |
15-Oct-2020 |
$37 |
$0.922 |
100 |
3432 |
$92.2 |
2.48% |
$79.2 |
2.13% |
37.922 |
| BHPKO7 |
2020-09-24 15:06:04 |
15-Oct-2020 |
$37.01 |
$0.865 |
100 |
2416 |
$86.5 |
2.33% |
$74.5 |
2.01% |
37.875 |
| BHPBH7 |
2020-09-25 16:07:18 |
15-Oct-2020 |
$37.5 |
$0.62 |
100 |
847 |
$62 |
1.67% |
$99 |
2.67% |
38.12 |
| BHPBJ7 |
2020-09-25 16:07:16 |
15-Oct-2020 |
$38 |
$0.2 |
100 |
1594 |
$20 |
0.54% |
$107 |
2.88% |
38.2 |
| BHPG19 |
2020-09-24 11:17:31 |
15-Oct-2020 |
$38.01 |
$0.42 |
100 |
1019 |
$42 |
1.13% |
$130 |
3.5% |
38.43 |
| BHPBL7 |
2020-09-25 10:14:22 |
15-Oct-2020 |
$38.5 |
$0.31 |
100 |
990 |
$31 |
0.83% |
$168 |
4.52% |
38.81 |
| BHPG39 |
2020-09-25 12:57:26 |
15-Oct-2020 |
$38.51 |
$0.275 |
100 |
1350 |
$27.5 |
0.74% |
$165.5 |
4.46% |
38.785 |
| BHPJ77 |
2020-09-28 14:08:54 |
15-Oct-2020 |
$39 |
$0.187 |
100 |
2379 |
$18.7 |
0.5% |
$205.7 |
5.54% |
39.187 |
| BHPG59 |
2020-09-28 16:17:11 |
15-Oct-2020 |
$39.01 |
$0.175 |
100 |
2199 |
$17.5 |
0.47% |
$205.5 |
5.53% |
39.185 |
| BHPP77 |
2020-09-28 15:19:38 |
15-Oct-2020 |
$39.5 |
$0.137 |
100 |
8807 |
$13.7 |
0.37% |
$250.7 |
6.75% |
39.637 |
| BHPG99 |
2020-09-25 10:17:27 |
15-Oct-2020 |
$39.51 |
$0.11 |
100 |
564 |
$11 |
0.3% |
$249 |
6.71% |
39.62 |
| BHPP97 |
2020-09-28 14:05:17 |
15-Oct-2020 |
$40 |
$0.1 |
100 |
2870 |
$10 |
0.27% |
$297 |
8% |
40.1 |
| BHPR17 |
2020-09-28 10:49:59 |
15-Oct-2020 |
$41 |
$0.025 |
100 |
1140 |
$2.5 |
0.07% |
$389.5 |
10.49% |
41.025 |
| BHPUH8 |
2020-09-25 12:38:38 |
15-Oct-2020 |
$41.5 |
$0.015 |
100 |
1150 |
$1.5 |
0.04% |
$438.5 |
11.81% |
41.515 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
13.07 |
0.3 |
12.85 |
13.16 |
12.77 |
13.17 |
12.76 |
2004800 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLYK7 |
2020-09-28 11:59:45 |
15-Oct-2020 |
$13 |
$0.455 |
100 |
877 |
$45.5 |
3.48% |
$38.5 |
2.95% |
13.455 |
| BSLYM7 |
2020-09-28 15:38:24 |
15-Oct-2020 |
$13.25 |
$0.325 |
100 |
256 |
$32.5 |
2.49% |
$50.5 |
3.86% |
13.575 |
| BSLBG8 |
2020-09-24 12:09:32 |
15-Oct-2020 |
$13.75 |
$0.15 |
100 |
1313 |
$15 |
1.15% |
$83 |
6.35% |
13.9 |
| BSLBX8 |
2020-09-25 16:16:31 |
15-Oct-2020 |
$14 |
$0.095 |
100 |
1328 |
$9.5 |
0.73% |
$102.5 |
7.84% |
14.095 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
2.84 |
-0.02 |
2.83 |
2.85 |
2.86 |
2.87 |
2.83 |
13222019 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSN99 |
2020-09-24 13:17:38 |
01-Oct-2020 |
$2.77 |
$0.095 |
100 |
50 |
$9.5 |
3.35% |
$2.5 |
0.88% |
2.865 |
| TLSNL9 |
2020-09-25 11:34:11 |
01-Oct-2020 |
$2.87 |
$0.02 |
100 |
2645 |
$2 |
0.7% |
$5 |
1.76% |
2.89 |
| TLSEI9 |
2020-09-25 10:41:21 |
15-Oct-2020 |
$2.78 |
$0.16 |
100 |
5574 |
$16 |
5.63% |
$10 |
3.52% |
2.94 |
| TLSVD7 |
2020-09-28 13:11:15 |
15-Oct-2020 |
$2.97 |
$0.025 |
100 |
11227 |
$2.5 |
0.88% |
$15.5 |
5.46% |
2.995 |
| TLSBO9 |
2020-09-28 11:37:16 |
15-Oct-2020 |
$2.98 |
$0.02 |
100 |
1250 |
$2 |
0.7% |
$16 |
5.63% |
3 |
| TLSVN7 |
2020-09-25 14:34:08 |
15-Oct-2020 |
$3.47 |
$0.009 |
100 |
4207 |
$0.9 |
0.32% |
$63.9 |
22.5% |
3.479 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.