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
|
34.78 |
-0.08 |
34.77 |
34.78 |
34.94 |
34.99 |
34.74 |
2660736 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP3K7 |
2019-10-18 11:14:24 |
28-Nov-2019 |
$30.01 |
$4.3 |
100 |
120 |
$430 |
12.36% |
$-47 |
-1.35% |
34.31 |
| BHPZ67 |
2019-10-18 10:10:22 |
28-Nov-2019 |
$35 |
$1.002 |
100 |
161 |
$100.2 |
2.88% |
$122.2 |
3.51% |
36.002 |
| BHPEJ8 |
2019-10-18 11:53:53 |
28-Nov-2019 |
$35.01 |
$0.997 |
100 |
728 |
$99.7 |
2.87% |
$122.7 |
3.53% |
36.007 |
| BHPZ87 |
2019-10-18 11:21:25 |
28-Nov-2019 |
$35.5 |
$0.782 |
100 |
331 |
$78.2 |
2.25% |
$150.2 |
4.32% |
36.282 |
| BHPEO8 |
2019-10-17 11:15:49 |
28-Nov-2019 |
$35.51 |
$0.774 |
100 |
195 |
$77.4 |
2.23% |
$150.4 |
4.32% |
36.284 |
| BHPZA7 |
2019-10-17 15:08:28 |
28-Nov-2019 |
$36 |
$0.597 |
100 |
736 |
$59.7 |
1.72% |
$181.7 |
5.22% |
36.597 |
| BHPZC7 |
2019-10-17 15:46:15 |
28-Nov-2019 |
$36.5 |
$0.425 |
100 |
700 |
$42.5 |
1.22% |
$214.5 |
6.17% |
36.925 |
| BHPZE7 |
2019-10-17 16:13:32 |
28-Nov-2019 |
$37 |
$0.337 |
100 |
1245 |
$33.7 |
0.97% |
$255.7 |
7.35% |
37.337 |
| BHPFS9 |
2019-10-17 10:32:44 |
28-Nov-2019 |
$37.01 |
$0.322 |
100 |
785 |
$32.2 |
0.93% |
$255.2 |
7.34% |
37.332 |
| BHPZG7 |
2019-10-18 11:53:00 |
28-Nov-2019 |
$37.5 |
$0.237 |
100 |
15726 |
$23.7 |
0.68% |
$295.7 |
8.5% |
37.737 |
| BHPZI7 |
2019-10-17 15:59:19 |
28-Nov-2019 |
$38 |
$0.167 |
100 |
1542 |
$16.7 |
0.48% |
$338.7 |
9.74% |
38.167 |
| BHPMW7 |
2019-10-17 15:33:38 |
28-Nov-2019 |
$38.01 |
$0.18 |
100 |
768 |
$18 |
0.52% |
$341 |
9.8% |
38.19 |
| BHPZK7 |
2019-10-16 16:13:52 |
28-Nov-2019 |
$38.5 |
$0.112 |
100 |
2398 |
$11.2 |
0.32% |
$383.2 |
11.02% |
38.612 |
| BHPBP7 |
2019-10-16 10:28:56 |
28-Nov-2019 |
$39.01 |
$0.08 |
100 |
1300 |
$8 |
0.23% |
$431 |
12.39% |
39.09 |
| BHPZU7 |
2019-10-18 11:28:10 |
28-Nov-2019 |
$40 |
$0.05 |
100 |
1302 |
$5 |
0.14% |
$527 |
15.15% |
40.05 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
12.27 |
0.11 |
12.27 |
12.28 |
12.16 |
12.325 |
12.05 |
555039 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLG69 |
2019-10-18 10:25:13 |
28-Nov-2019 |
$12 |
$0.727 |
100 |
10 |
$72.7 |
5.93% |
$45.7 |
3.72% |
12.727 |
| BSLJE9 |
2019-10-16 12:11:41 |
28-Nov-2019 |
$12.75 |
$0.35 |
100 |
189 |
$35 |
2.85% |
$83 |
6.76% |
13.1 |
| BSLWD9 |
2019-10-15 11:07:51 |
28-Nov-2019 |
$12.76 |
$0.357 |
100 |
540 |
$35.7 |
2.91% |
$84.7 |
6.9% |
13.117 |
| BSLJW9 |
2019-10-16 12:35:31 |
28-Nov-2019 |
$13 |
$0.267 |
100 |
2042 |
$26.7 |
2.18% |
$99.7 |
8.13% |
13.267 |
| BSLKF9 |
2019-10-16 15:26:50 |
28-Nov-2019 |
$13.25 |
$0.205 |
100 |
113 |
$20.5 |
1.67% |
$118.5 |
9.66% |
13.455 |
| BSLQS9 |
2019-10-17 13:35:57 |
28-Nov-2019 |
$13.26 |
$0.195 |
100 |
158 |
$19.5 |
1.59% |
$118.5 |
9.66% |
13.455 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.615 |
0.025 |
3.61 |
3.62 |
3.58 |
3.62 |
3.58 |
4621193 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSBM7 |
2019-10-18 11:12:51 |
28-Nov-2019 |
$3.47 |
$0.192 |
100 |
4073 |
$19.2 |
5.31% |
$4.7 |
1.3% |
3.662 |
| TLSBP7 |
2019-10-17 11:40:11 |
28-Nov-2019 |
$3.57 |
$0.125 |
100 |
5616 |
$12.5 |
3.46% |
$8 |
2.21% |
3.695 |
| TLSBR7 |
2019-10-18 11:03:28 |
28-Nov-2019 |
$3.67 |
$0.07 |
100 |
37557 |
$7 |
1.94% |
$12.5 |
3.46% |
3.74 |
| TLSBT7 |
2019-10-17 15:06:59 |
28-Nov-2019 |
$3.77 |
$0.037 |
100 |
3450 |
$3.7 |
1.02% |
$19.2 |
5.31% |
3.807 |
| TLSBV7 |
2019-10-16 16:11:01 |
28-Nov-2019 |
$3.87 |
$0.017 |
100 |
3320 |
$1.7 |
0.47% |
$27.2 |
7.52% |
3.887 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.