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
|
36.74 |
0.55 |
36.74 |
36.75 |
36.65 |
36.84 |
36.55 |
1229714 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPSD7 |
2020-07-10 14:12:39 |
20-Aug-2020 |
$35.5 |
$2.085 |
100 |
1211 |
$208.5 |
5.68% |
$89.5 |
2.44% |
37.585 |
| BHPSH7 |
2020-07-10 16:10:33 |
20-Aug-2020 |
$36.5 |
$1.467 |
100 |
715 |
$146.7 |
4% |
$127.7 |
3.48% |
37.967 |
| BHPSJ7 |
2020-07-10 14:45:28 |
20-Aug-2020 |
$37 |
$1.205 |
100 |
1532 |
$120.5 |
3.28% |
$151.5 |
4.13% |
38.205 |
| BHPT67 |
2020-07-09 16:16:24 |
20-Aug-2020 |
$37.5 |
$0.975 |
100 |
686 |
$97.5 |
2.66% |
$178.5 |
4.87% |
38.475 |
| BHPTE7 |
2020-07-10 14:43:02 |
20-Aug-2020 |
$38 |
$0.78 |
100 |
4294 |
$78 |
2.13% |
$209 |
5.7% |
38.78 |
| BHPTO7 |
2020-07-13 10:52:00 |
20-Aug-2020 |
$38.5 |
$0.615 |
100 |
2381 |
$61.5 |
1.68% |
$242.5 |
6.61% |
39.115 |
| BHPNO8 |
2020-07-09 14:04:52 |
20-Aug-2020 |
$38.51 |
$0.66 |
100 |
141 |
$66 |
1.8% |
$248 |
6.76% |
39.17 |
| BHPJF7 |
2020-07-09 10:55:52 |
20-Aug-2020 |
$39.5 |
$0.387 |
100 |
119 |
$38.7 |
1.05% |
$319.7 |
8.71% |
39.887 |
| BHPQK7 |
2020-07-09 14:38:53 |
20-Aug-2020 |
$40.01 |
$0.255 |
100 |
205 |
$25.5 |
0.7% |
$357.5 |
9.74% |
40.265 |
| BHPJJ7 |
2020-07-09 14:38:55 |
20-Aug-2020 |
$40.5 |
$0.2 |
100 |
345 |
$20 |
0.55% |
$401 |
10.93% |
40.7 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
11.19 |
0.41 |
11.19 |
11.2 |
11.02 |
11.23 |
11.01 |
687339 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLI37 |
2020-07-09 14:55:36 |
20-Aug-2020 |
$0.01 |
$11.2 |
100 |
390 |
$1120 |
100.45% |
$6 |
0.54% |
11.21 |
| BSLFZ7 |
2020-07-10 13:52:16 |
20-Aug-2020 |
$11 |
$0.715 |
100 |
264 |
$71.5 |
6.41% |
$56.5 |
5.07% |
11.715 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.465 |
-0.035 |
3.46 |
3.47 |
3.52 |
3.52 |
3.46 |
10834959 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLS9J9 |
2020-07-10 10:42:14 |
20-Aug-2020 |
$3.2 |
$0.315 |
100 |
855 |
$31.5 |
9.04% |
$3 |
0.86% |
3.515 |
| TLS9M9 |
2020-07-09 14:21:10 |
20-Aug-2020 |
$3.3 |
$0.232 |
100 |
24268 |
$23.2 |
6.66% |
$4.7 |
1.35% |
3.532 |
| TLS9Q9 |
2020-07-10 15:21:39 |
20-Aug-2020 |
$3.4 |
$0.165 |
100 |
20881 |
$16.5 |
4.73% |
$8 |
2.3% |
3.565 |
| TLS9V9 |
2020-07-09 15:22:49 |
20-Aug-2020 |
$3.5 |
$0.1 |
100 |
7339 |
$10 |
2.87% |
$11.5 |
3.3% |
3.6 |
| TLS9Z9 |
2020-07-09 15:29:19 |
20-Aug-2020 |
$3.6 |
$0.057 |
100 |
3162 |
$5.7 |
1.64% |
$17.2 |
4.94% |
3.657 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.