Data Last Updated  Close of Day (22 Mar 2019)

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.