Data Last Updated  Close of Day (19 Jul 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 41.06 -0.06 41 41.1 40.9 41.19 40.8 3169387
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPKP9 2019-07-18 15:57:26 01-Aug-2019 $42 $0.265 100 46 $26.5 0.65% $120.5 2.93% 42.265
BHPLF8 2019-07-18 10:52:59 29-Aug-2019 $36.01 $5.21 100 382 $521 12.69% $16 0.39% 41.22
BHPJQ9 2019-07-18 15:21:06 29-Aug-2019 $41 $1.285 100 2495 $128.5 3.13% $122.5 2.98% 42.285
BHPXM7 2019-07-19 10:45:57 29-Aug-2019 $41.01 $1.28 100 372 $128 3.12% $123 3% 42.29
BHP9X7 2019-07-18 14:30:26 29-Aug-2019 $42 $0.83 100 329 $83 2.02% $177 4.31% 42.83
BHP1K8 2019-07-19 11:42:18 29-Aug-2019 $42.5 $0.65 100 489 $65 1.58% $209 5.09% 43.15
BHP8U8 2019-07-19 13:27:17 29-Aug-2019 $43 $0.505 100 315 $50.5 1.23% $244.5 5.95% 43.505
BHPLJ8 2019-07-18 10:20:32 29-Aug-2019 $44 $0.29 100 121 $29 0.71% $323 7.87% 44.29

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 12.62 0.3 12.46 12.63 12.3 12.63 12.26 2712653
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLP48 2019-07-18 10:19:12 29-Aug-2019 $12.5 $0.72 100 179 $72 5.71% $60 4.75% 13.22
BSLPQ8 2019-07-19 14:36:24 29-Aug-2019 $13 $0.48 100 456 $48 3.8% $86 6.81% 13.48
BSLSS8 2019-07-19 14:30:47 29-Aug-2019 $14.51 $0.105 100 155 $10.5 0.83% $199.5 15.81% 14.615

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.84 0.03 3.83 3.85 3.79 3.845 3.78 15869239
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLST17 2019-07-19 14:43:46 01-Aug-2019 $3.86 $0.045 100 100 $4.5 1.17% $6.5 1.69% 3.905
TLS9K9 2019-07-19 15:34:05 29-Aug-2019 $3.77 $0.105 100 5425 $10.5 2.73% $3.5 0.91% 3.875
TLSIN9 2019-07-19 14:42:33 29-Aug-2019 $3.86 $0.09 100 3516 $9 2.34% $11 2.86% 3.95
TLSG17 2019-07-18 15:47:30 29-Aug-2019 $3.87 $0.06 100 893 $6 1.56% $9 2.34% 3.93

 
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.