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
|
40.45 |
-0.63 |
40.4 |
40.53 |
40.65 |
40.73 |
40.315 |
6525690 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP8V8 |
2020-01-23 10:40:25 |
06-Feb-2020 |
$39 |
$1.56 |
100 |
73 |
$156 |
3.86% |
$11 |
0.27% |
40.56 |
| BHP1M9 |
2020-01-24 10:30:29 |
06-Feb-2020 |
$41 |
$0.275 |
100 |
77 |
$27.5 |
0.68% |
$82.5 |
2.04% |
41.275 |
| BHP1V9 |
2020-01-23 15:47:16 |
06-Feb-2020 |
$41.5 |
$0.14 |
100 |
578 |
$14 |
0.35% |
$119 |
2.94% |
41.64 |
| BHP1Z9 |
2020-01-23 14:19:31 |
06-Feb-2020 |
$42 |
$0.065 |
100 |
810 |
$6.5 |
0.16% |
$161.5 |
3.99% |
42.065 |
| BHPMW9 |
2020-01-23 15:06:57 |
27-Feb-2020 |
$33.51 |
$6.975 |
100 |
237 |
$697.5 |
17.24% |
$3.5 |
0.09% |
40.485 |
| BHPCH7 |
2020-01-24 12:49:39 |
27-Feb-2020 |
$35.5 |
$5.02 |
100 |
256 |
$502 |
12.41% |
$7 |
0.17% |
40.52 |
| BHPCW7 |
2020-01-24 11:31:27 |
27-Feb-2020 |
$38 |
$2.71 |
100 |
380 |
$271 |
6.7% |
$26 |
0.64% |
40.71 |
| BHPD17 |
2020-01-24 12:54:47 |
27-Feb-2020 |
$39 |
$1.9 |
100 |
950 |
$190 |
4.7% |
$45 |
1.11% |
40.9 |
| BHPFU7 |
2020-01-24 14:29:01 |
27-Feb-2020 |
$39.5 |
$1.545 |
100 |
601 |
$154.5 |
3.82% |
$59.5 |
1.47% |
41.045 |
| BHPJE7 |
2020-01-24 13:37:33 |
27-Feb-2020 |
$40.5 |
$0.94 |
100 |
1659 |
$94 |
2.32% |
$99 |
2.45% |
41.44 |
| BHPPV9 |
2020-01-23 10:41:18 |
27-Feb-2020 |
$40.51 |
$0.935 |
100 |
323 |
$93.5 |
2.31% |
$99.5 |
2.46% |
41.445 |
| BHPLL7 |
2020-01-24 12:47:21 |
27-Feb-2020 |
$41 |
$0.705 |
100 |
2863 |
$70.5 |
1.74% |
$125.5 |
3.1% |
41.705 |
| BHPPX9 |
2020-01-24 12:26:22 |
27-Feb-2020 |
$41.01 |
$0.7 |
100 |
757 |
$70 |
1.73% |
$126 |
3.11% |
41.71 |
| BHPLN7 |
2020-01-24 13:50:45 |
27-Feb-2020 |
$41.5 |
$0.515 |
100 |
4989 |
$51.5 |
1.27% |
$156.5 |
3.87% |
42.015 |
| BHPLP7 |
2020-01-24 12:16:16 |
27-Feb-2020 |
$42 |
$0.365 |
100 |
3159 |
$36.5 |
0.9% |
$191.5 |
4.73% |
42.365 |
| BHPQ29 |
2020-01-23 12:22:38 |
27-Feb-2020 |
$42.01 |
$0.36 |
100 |
425 |
$36 |
0.89% |
$192 |
4.75% |
42.37 |
| BHPNX9 |
2020-01-23 14:20:49 |
27-Feb-2020 |
$42.5 |
$0.25 |
100 |
813 |
$25 |
0.62% |
$230 |
5.69% |
42.75 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
15.29 |
-0.14 |
15.25 |
15.34 |
15.33 |
15.41 |
15.26 |
1368401 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLV69 |
2020-01-24 13:02:32 |
27-Feb-2020 |
$14.5 |
$1.08 |
100 |
120 |
$108 |
7.06% |
$29 |
1.9% |
15.58 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.88 |
-0.02 |
3.87 |
3.89 |
3.91 |
3.91 |
3.88 |
13542886 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSFV8 |
2020-01-23 10:32:48 |
27-Feb-2020 |
$3.3 |
$0.585 |
100 |
2600 |
$58.5 |
15.08% |
$0.5 |
0.13% |
3.885 |
| TLSBJ9 |
2020-01-24 14:26:40 |
27-Feb-2020 |
$3.71 |
$0.165 |
100 |
6850 |
$16.5 |
4.25% |
$-0.5 |
-0.13% |
3.875 |
| TLSG68 |
2020-01-24 10:33:23 |
27-Feb-2020 |
$3.8 |
$0.135 |
100 |
940 |
$13.5 |
3.48% |
$5.5 |
1.42% |
3.935 |
| TLSG88 |
2020-01-24 11:04:06 |
27-Feb-2020 |
$3.9 |
$0.075 |
100 |
2060 |
$7.5 |
1.93% |
$9.5 |
2.45% |
3.975 |
| TLSM98 |
2020-01-24 12:11:53 |
27-Feb-2020 |
$4.01 |
$0.025 |
100 |
7036 |
$2.5 |
0.64% |
$15.5 |
3.99% |
4.035 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.