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
|
37.61 |
-0.07 |
37.54 |
37.69 |
37.55 |
37.79 |
37.47 |
3387039 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPTC9 |
2019-03-22 14:04:32 |
04-Apr-2019 |
$37.38 |
$0.72 |
104 |
59 |
$74.88 |
1.91% |
$50.96 |
1.3% |
38.1 |
| BHPTE9 |
2019-03-22 10:54:22 |
04-Apr-2019 |
$37.86 |
$0.465 |
104 |
256 |
$48.36 |
1.24% |
$74.36 |
1.9% |
38.325 |
| BHPTG9 |
2019-03-22 10:00:06 |
04-Apr-2019 |
$38.34 |
$0.285 |
104 |
121 |
$29.64 |
0.76% |
$105.56 |
2.7% |
38.625 |
| BHPTI9 |
2019-03-21 12:57:25 |
04-Apr-2019 |
$38.82 |
$0.16 |
104 |
175 |
$16.64 |
0.43% |
$142.48 |
3.64% |
38.98 |
| BHPQ57 |
2019-03-22 14:06:50 |
23-Apr-2019 |
$36.43 |
$1.64 |
104 |
1733 |
$170.56 |
4.36% |
$47.84 |
1.22% |
38.07 |
| BHPMD8 |
2019-03-21 10:24:16 |
23-Apr-2019 |
$36.9 |
$1.31 |
104 |
660 |
$136.24 |
3.48% |
$62.4 |
1.6% |
38.21 |
| BHPMZ8 |
2019-03-22 14:35:03 |
23-Apr-2019 |
$37.38 |
$1.015 |
104 |
273 |
$105.56 |
2.7% |
$81.64 |
2.09% |
38.395 |
| BHPVI8 |
2019-03-21 11:49:52 |
23-Apr-2019 |
$37.39 |
$1.005 |
104 |
634 |
$104.52 |
2.67% |
$81.64 |
2.09% |
38.395 |
| BHPN28 |
2019-03-21 15:41:03 |
23-Apr-2019 |
$37.86 |
$0.76 |
104 |
1314 |
$79.04 |
2.02% |
$105.04 |
2.69% |
38.62 |
| BHPMS9 |
2019-03-22 10:55:21 |
23-Apr-2019 |
$37.87 |
$0.755 |
104 |
459 |
$78.52 |
2.01% |
$105.56 |
2.7% |
38.625 |
| BHPQ48 |
2019-03-22 11:23:54 |
23-Apr-2019 |
$38.34 |
$0.555 |
104 |
1054 |
$57.72 |
1.48% |
$133.64 |
3.42% |
38.895 |
| BHPTA8 |
2019-03-22 13:38:31 |
23-Apr-2019 |
$38.82 |
$0.39 |
104 |
739 |
$40.56 |
1.04% |
$166.4 |
4.25% |
39.21 |
| BHPU58 |
2019-03-22 11:20:05 |
23-Apr-2019 |
$39.3 |
$0.27 |
104 |
1280 |
$28.08 |
0.72% |
$203.84 |
5.21% |
39.57 |
| BHPQX9 |
2019-03-22 13:50:36 |
23-Apr-2019 |
$40.74 |
$0.085 |
104 |
168 |
$8.84 |
0.23% |
$334.36 |
8.55% |
40.825 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
13.85 |
0.13 |
13.68 |
13.9 |
13.95 |
14.055 |
13.75 |
1944833 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLQ87 |
2019-03-21 11:37:01 |
23-Apr-2019 |
$14.25 |
$0.345 |
100 |
82 |
$34.5 |
2.49% |
$74.5 |
5.38% |
14.595 |
| BSLQI7 |
2019-03-22 15:19:22 |
23-Apr-2019 |
$15.5 |
$0.06 |
100 |
1100 |
$6 |
0.43% |
$171 |
12.35% |
15.56 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.28 |
0 |
3.27 |
3.28 |
3.28 |
3.29 |
3.26 |
12978209 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSNT9 |
2019-03-22 15:30:06 |
04-Apr-2019 |
$3.17 |
$0.125 |
100 |
41 |
$12.5 |
3.81% |
$1.5 |
0.46% |
3.295 |
| TLSR27 |
2019-03-22 13:17:35 |
23-Apr-2019 |
$3.27 |
$0.075 |
100 |
12189 |
$7.5 |
2.29% |
$6.5 |
1.98% |
3.345 |
| TLSYX8 |
2019-03-21 15:56:10 |
23-Apr-2019 |
$3.28 |
$0.07 |
100 |
56948 |
$7 |
2.13% |
$7 |
2.13% |
3.35 |
| TLSSI7 |
2019-03-22 12:03:39 |
23-Apr-2019 |
$3.37 |
$0.035 |
100 |
22002 |
$3.5 |
1.07% |
$12.5 |
3.81% |
3.405 |
| TLSQV7 |
2019-03-21 12:57:15 |
23-Apr-2019 |
$3.47 |
$0.01 |
100 |
1689 |
$1 |
0.3% |
$20 |
6.1% |
3.48 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.