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
|
37.05 |
0.91 |
37.04 |
37.19 |
36.8 |
37.7 |
36.73 |
6686594 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPUM7 |
2020-11-23 11:11:42 |
03-Dec-2020 |
$36.42 |
$1.01 |
104 |
97 |
$105.04 |
2.73% |
$39.52 |
1.03% |
37.43 |
| BHPUO7 |
2020-11-20 11:37:46 |
03-Dec-2020 |
$36.9 |
$0.71 |
104 |
58 |
$73.84 |
1.92% |
$58.24 |
1.51% |
37.61 |
| BHPUQ7 |
2020-11-23 12:34:49 |
03-Dec-2020 |
$37.38 |
$0.465 |
104 |
285 |
$48.36 |
1.26% |
$82.68 |
2.15% |
37.845 |
| BHPUS7 |
2020-11-23 11:17:39 |
03-Dec-2020 |
$37.86 |
$0.285 |
104 |
102 |
$29.64 |
0.77% |
$113.88 |
2.96% |
38.145 |
| BHPUU7 |
2020-11-23 12:07:32 |
03-Dec-2020 |
$38.34 |
$0.16 |
104 |
219 |
$16.64 |
0.43% |
$150.8 |
3.91% |
38.5 |
| BHPV77 |
2020-11-19 15:41:46 |
03-Dec-2020 |
$40.26 |
$0.008 |
104 |
30 |
$0.83 |
0.02% |
$334.67 |
8.69% |
40.268 |
| BHPZK7 |
2020-11-23 14:45:35 |
10-Dec-2020 |
$37.38 |
$0.64 |
104 |
10 |
$66.56 |
1.73% |
$100.88 |
2.62% |
38.02 |
| BHPZO7 |
2020-11-23 11:43:33 |
10-Dec-2020 |
$38.34 |
$0.3 |
104 |
80 |
$31.2 |
0.81% |
$165.36 |
4.29% |
38.64 |
| BHPZQ7 |
2020-11-23 11:42:37 |
10-Dec-2020 |
$38.82 |
$0.2 |
104 |
20 |
$20.8 |
0.54% |
$204.88 |
5.32% |
39.02 |
| BHPZW7 |
2020-11-23 15:01:18 |
10-Dec-2020 |
$40.26 |
$0.05 |
104 |
30 |
$5.2 |
0.13% |
$339.04 |
8.8% |
40.31 |
| BHPGO7 |
2020-11-20 15:41:55 |
17-Dec-2020 |
$28.28 |
$8.795 |
104 |
65 |
$914.68 |
23.74% |
$2.6 |
0.07% |
37.075 |
| BHPYE7 |
2020-11-19 10:20:54 |
17-Dec-2020 |
$32.12 |
$5.005 |
104 |
820 |
$520.52 |
13.51% |
$7.8 |
0.2% |
37.125 |
| BHP9F7 |
2020-11-19 11:17:34 |
17-Dec-2020 |
$34.04 |
$3.195 |
104 |
842 |
$332.28 |
8.62% |
$19.24 |
0.5% |
37.235 |
| BHP9H7 |
2020-11-19 10:33:42 |
17-Dec-2020 |
$34.51 |
$2.78 |
104 |
371 |
$289.12 |
7.5% |
$24.96 |
0.65% |
37.29 |
| BHPS49 |
2020-11-23 11:42:13 |
17-Dec-2020 |
$35.46 |
$1.99 |
104 |
889 |
$206.96 |
5.37% |
$41.6 |
1.08% |
37.45 |
| BHPWM9 |
2020-11-23 11:15:45 |
17-Dec-2020 |
$35.94 |
$1.63 |
104 |
919 |
$169.52 |
4.4% |
$54.08 |
1.4% |
37.57 |
| BHP9K7 |
2020-11-19 15:12:11 |
17-Dec-2020 |
$35.95 |
$1.625 |
104 |
795 |
$169 |
4.39% |
$54.6 |
1.42% |
37.575 |
| BHPUV9 |
2020-11-23 14:59:17 |
17-Dec-2020 |
$36.42 |
$1.305 |
104 |
3041 |
$135.72 |
3.52% |
$70.2 |
1.82% |
37.725 |
| BHP9N7 |
2020-11-20 11:44:34 |
17-Dec-2020 |
$36.43 |
$1.3 |
104 |
355 |
$135.2 |
3.51% |
$70.72 |
1.84% |
37.73 |
| BHPRI9 |
2020-11-23 11:03:13 |
17-Dec-2020 |
$36.9 |
$1.02 |
104 |
3219 |
$106.08 |
2.75% |
$90.48 |
2.35% |
37.92 |
| BHP9U7 |
2020-11-19 15:31:34 |
17-Dec-2020 |
$36.91 |
$1.01 |
104 |
2083 |
$105.04 |
2.73% |
$90.48 |
2.35% |
37.92 |
| BHPYP7 |
2020-11-23 12:33:48 |
17-Dec-2020 |
$37.38 |
$0.77 |
104 |
2028 |
$80.08 |
2.08% |
$114.4 |
2.97% |
38.15 |
| BHP9X7 |
2020-11-19 15:45:40 |
17-Dec-2020 |
$37.39 |
$0.765 |
104 |
488 |
$79.56 |
2.06% |
$114.92 |
2.98% |
38.155 |
| BHPRK9 |
2020-11-23 15:14:04 |
17-Dec-2020 |
$37.86 |
$0.565 |
104 |
7454 |
$58.76 |
1.52% |
$143 |
3.71% |
38.425 |
| BHP0F8 |
2020-11-23 11:17:38 |
17-Dec-2020 |
$37.87 |
$0.56 |
104 |
1486 |
$58.24 |
1.51% |
$143.52 |
3.72% |
38.43 |
| BHPLA9 |
2020-11-23 12:54:50 |
17-Dec-2020 |
$38.34 |
$0.395 |
104 |
1728 |
$41.08 |
1.07% |
$175.24 |
4.55% |
38.735 |
| BHP1F8 |
2020-11-23 11:45:28 |
17-Dec-2020 |
$38.35 |
$0.395 |
104 |
1046 |
$41.08 |
1.07% |
$176.28 |
4.57% |
38.745 |
| BHPRS9 |
2020-11-23 11:31:44 |
17-Dec-2020 |
$38.82 |
$0.27 |
104 |
3774 |
$28.08 |
0.73% |
$212.16 |
5.51% |
39.09 |
| BHP1H8 |
2020-11-23 15:58:59 |
17-Dec-2020 |
$38.83 |
$0.27 |
104 |
4019 |
$28.08 |
0.73% |
$213.2 |
5.53% |
39.1 |
| BHPST8 |
2020-11-23 15:58:24 |
17-Dec-2020 |
$39.3 |
$0.175 |
104 |
1002 |
$18.2 |
0.47% |
$252.2 |
6.55% |
39.475 |
| BHPRU9 |
2020-11-23 15:58:57 |
17-Dec-2020 |
$39.78 |
$0.11 |
104 |
2184 |
$11.44 |
0.3% |
$295.36 |
7.67% |
39.89 |
| BHP1N8 |
2020-11-19 11:39:55 |
17-Dec-2020 |
$39.79 |
$0.11 |
104 |
630 |
$11.44 |
0.3% |
$296.4 |
7.69% |
39.9 |
| BHPUP8 |
2020-11-23 15:58:11 |
17-Dec-2020 |
$40.26 |
$0.065 |
104 |
3245 |
$6.76 |
0.18% |
$340.6 |
8.84% |
40.325 |
| BHPRW9 |
2020-11-20 11:38:56 |
17-Dec-2020 |
$40.73 |
$0.04 |
104 |
464 |
$4.16 |
0.11% |
$386.88 |
10.04% |
40.77 |
| BHPKE7 |
2020-11-20 10:30:42 |
17-Dec-2020 |
$41.22 |
$0.02 |
104 |
1300 |
$2.08 |
0.05% |
$435.76 |
11.31% |
41.24 |
| BHPS99 |
2020-11-19 13:11:13 |
17-Dec-2020 |
$41.69 |
$0.01 |
104 |
1100 |
$1.04 |
0.03% |
$483.6 |
12.55% |
41.7 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
16.94 |
-0.29 |
16.86 |
16.97 |
17.35 |
17.61 |
16.73 |
2807892 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLMU9 |
2020-11-19 13:35:07 |
17-Dec-2020 |
$14 |
$2.995 |
100 |
12201 |
$299.5 |
17.68% |
$5.5 |
0.32% |
16.995 |
| BSLKB7 |
2020-11-19 13:53:55 |
17-Dec-2020 |
$14.26 |
$2.75 |
100 |
137 |
$275 |
16.23% |
$7 |
0.41% |
17.01 |
| BSLKD7 |
2020-11-19 11:41:00 |
17-Dec-2020 |
$14.51 |
$2.515 |
100 |
218 |
$251.5 |
14.85% |
$8.5 |
0.5% |
17.025 |
| BSLN39 |
2020-11-19 13:01:50 |
17-Dec-2020 |
$15 |
$2.07 |
100 |
146 |
$207 |
12.22% |
$13 |
0.77% |
17.07 |
| BSLBP8 |
2020-11-19 11:41:15 |
17-Dec-2020 |
$15.51 |
$1.635 |
100 |
293 |
$163.5 |
9.65% |
$20.5 |
1.21% |
17.145 |
| BSLKR8 |
2020-11-20 10:38:29 |
17-Dec-2020 |
$16.01 |
$1.24 |
100 |
52 |
$124 |
7.32% |
$31 |
1.83% |
17.25 |
| BSL2Z9 |
2020-11-23 13:03:18 |
17-Dec-2020 |
$16.5 |
$0.905 |
100 |
40 |
$90.5 |
5.34% |
$46.5 |
2.74% |
17.405 |
| BSLMY9 |
2020-11-23 15:50:37 |
17-Dec-2020 |
$17 |
$0.615 |
100 |
139 |
$61.5 |
3.63% |
$67.5 |
3.98% |
17.615 |
| BSL3G9 |
2020-11-23 13:35:27 |
17-Dec-2020 |
$17.5 |
$0.395 |
100 |
82 |
$39.5 |
2.33% |
$95.5 |
5.64% |
17.895 |
| BSLN19 |
2020-11-19 12:23:39 |
17-Dec-2020 |
$18 |
$0.24 |
100 |
140 |
$24 |
1.42% |
$130 |
7.67% |
18.24 |
| BSL3J9 |
2020-11-19 12:59:03 |
17-Dec-2020 |
$18.5 |
$0.14 |
100 |
170 |
$14 |
0.83% |
$170 |
10.04% |
18.64 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.08 |
-0.01 |
3.08 |
3.09 |
3.1 |
3.11 |
3.08 |
13831959 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLS8Q8 |
2020-11-23 10:51:58 |
03-Dec-2020 |
$3.11 |
$0.04 |
100 |
190 |
$4 |
1.3% |
$7 |
2.27% |
3.15 |
| TLS6V9 |
2020-11-19 13:59:07 |
17-Dec-2020 |
$2.47 |
$0.61 |
100 |
1337 |
$61 |
19.81% |
$0 |
0% |
3.08 |
| TLSJE7 |
2020-11-20 16:02:55 |
17-Dec-2020 |
$2.85 |
$0.245 |
100 |
5749 |
$24.5 |
7.95% |
$1.5 |
0.49% |
3.095 |
| TLSQK9 |
2020-11-23 12:20:58 |
17-Dec-2020 |
$2.93 |
$0.175 |
100 |
6914 |
$17.5 |
5.68% |
$2.5 |
0.81% |
3.105 |
| TLSU99 |
2020-11-20 14:50:46 |
17-Dec-2020 |
$3.01 |
$0.115 |
100 |
10285 |
$11.5 |
3.73% |
$4.5 |
1.46% |
3.125 |
| TLSQW9 |
2020-11-23 15:13:26 |
17-Dec-2020 |
$3.11 |
$0.06 |
100 |
15244 |
$6 |
1.95% |
$9 |
2.92% |
3.17 |
| TLSUB9 |
2020-11-23 14:34:24 |
17-Dec-2020 |
$3.21 |
$0.03 |
100 |
18263 |
$3 |
0.97% |
$16 |
5.19% |
3.24 |
| TLSKO8 |
2020-11-23 12:42:18 |
17-Dec-2020 |
$3.22 |
$0.025 |
100 |
806 |
$2.5 |
0.81% |
$16.5 |
5.36% |
3.245 |
| TLSQY9 |
2020-11-23 12:01:35 |
17-Dec-2020 |
$3.3 |
$0.015 |
100 |
21795 |
$1.5 |
0.49% |
$23.5 |
7.63% |
3.315 |
| TLSUD9 |
2020-11-20 14:32:29 |
17-Dec-2020 |
$3.4 |
$0.005 |
100 |
9585 |
$0.5 |
0.16% |
$32.5 |
10.55% |
3.405 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.