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.