Data Last Updated  Close of Day (06 Dec 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 37.36 -0.05 37.31 37.37 37.23 37.46 37.23 2862773
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPJ28 2019-12-04 10:31:21 30-Jan-2020 $25.01 $12.38 100 120 $1238 33.14% $3 0.08% 37.39
BHPBQ9 2019-12-06 12:25:04 30-Jan-2020 $33.51 $4.025 100 140 $402.5 10.77% $17.5 0.47% 37.535
BHPYK9 2019-12-06 11:30:59 30-Jan-2020 $35.01 $2.715 100 918 $271.5 7.27% $36.5 0.98% 37.725
BHPX99 2019-12-06 12:41:15 30-Jan-2020 $36 $1.95 100 368 $195 5.22% $59 1.58% 37.95
BHPXB9 2019-12-04 15:34:26 30-Jan-2020 $36.5 $1.6 100 678 $160 4.28% $74 1.98% 38.1
BHPCO9 2019-12-04 12:41:00 30-Jan-2020 $36.51 $1.595 100 78 $159.5 4.27% $74.5 1.99% 38.105
BHPSF9 2019-12-06 15:50:32 30-Jan-2020 $37 $1.29 100 2338 $129 3.45% $93 2.49% 38.29
BHPSH9 2019-12-05 15:03:10 30-Jan-2020 $37.5 $1.015 100 5628 $101.5 2.72% $115.5 3.09% 38.515
BHPD18 2019-12-05 14:11:26 30-Jan-2020 $37.51 $1.01 100 417 $101 2.7% $116 3.1% 38.52
BHPSJ9 2019-12-05 12:17:17 30-Jan-2020 $38 $0.78 100 2648 $78 2.09% $142 3.8% 38.78
BHPD38 2019-12-06 14:36:28 30-Jan-2020 $38.01 $0.775 100 2575 $77.5 2.07% $142.5 3.81% 38.785
BHPSX9 2019-12-05 15:23:39 30-Jan-2020 $38.5 $0.585 100 1501 $58.5 1.57% $172.5 4.62% 39.085
BHPIF8 2019-12-04 15:48:30 30-Jan-2020 $38.51 $0.58 100 2267 $58 1.55% $173 4.63% 39.09
BHPSZ9 2019-12-06 13:57:40 30-Jan-2020 $39 $0.43 100 3109 $43 1.15% $207 5.54% 39.43
BHPT29 2019-12-04 11:38:47 30-Jan-2020 $39.5 $0.305 100 1108 $30.5 0.82% $244.5 6.54% 39.805
BHPT49 2019-12-05 15:38:33 30-Jan-2020 $40 $0.215 100 8220 $21.5 0.58% $285.5 7.64% 40.215
BHPCS8 2019-12-04 11:43:25 30-Jan-2020 $40.01 $0.215 100 2078 $21.5 0.58% $286.5 7.67% 40.225
BHPT69 2019-12-05 15:44:42 30-Jan-2020 $40.5 $0.15 100 490 $15 0.4% $329 8.81% 40.65
BHPT89 2019-12-05 12:06:16 30-Jan-2020 $41 $0.1 100 925 $10 0.27% $374 10.01% 41.1

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 15.01 0.34 14.7 15.05 14.75 15.125 14.74 2550102
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLZ69 2019-12-04 15:45:32 30-Jan-2020 $13.26 $1.9 100 322 $190 12.66% $15 1% 15.16
BSLSH9 2019-12-04 14:05:56 30-Jan-2020 $14.75 $0.785 100 378 $78.5 5.23% $52.5 3.5% 15.535
BSLSS9 2019-12-06 12:46:28 30-Jan-2020 $15 $0.645 100 353 $64.5 4.3% $63.5 4.23% 15.645

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.7 0.01 3.69 3.71 3.7 3.72 3.68 10969370
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSVI7 2019-12-04 15:27:28 30-Jan-2020 $3.47 $0.265 100 1956 $26.5 7.16% $3.5 0.95% 3.735
TLSVM7 2019-12-06 10:15:59 30-Jan-2020 $3.67 $0.12 100 8544 $12 3.24% $9 2.43% 3.79
TLSJ29 2019-12-06 14:30:58 30-Jan-2020 $3.68 $0.115 100 1229 $11.5 3.11% $9.5 2.57% 3.795
TLSVO7 2019-12-06 13:47:06 30-Jan-2020 $3.77 $0.07 100 27427 $7 1.89% $14 3.78% 3.84
TLSBF9 2019-12-04 14:49:22 30-Jan-2020 $3.78 $0.065 100 14706 $6.5 1.76% $14.5 3.92% 3.845
TLSVS7 2019-12-05 11:14:44 30-Jan-2020 $3.97 $0.02 100 31902 $2 0.54% $29 7.84% 3.99

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