Data Last Updated  Close of Day (17 May 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 38.46 0.92 38.3 38.48 38.09 38.46 38.03 7937060
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BHPU77 2019-05-17 13:39:39 06-Jun-2019 $38.34 $0.86 104 120 $89.44 2.24% $76.96 1.92% 39.2
BHPU97 2019-05-17 14:09:58 06-Jun-2019 $38.82 $0.62 104 100 $64.48 1.61% $101.92 2.55% 39.44
BHPUB7 2019-05-17 12:26:59 06-Jun-2019 $39.3 $0.435 104 25 $45.24 1.13% $132.6 3.32% 39.735
BHPDK7 2019-05-16 12:23:47 27-Jun-2019 $17.26 $21.23 104 550 $2207.92 55.2% $3.12 0.08% 38.49
BHPK27 2019-05-17 11:38:54 27-Jun-2019 $34.51 $4.14 104 658 $430.56 10.76% $19.76 0.49% 38.65
BHPUJ9 2019-05-17 12:39:11 27-Jun-2019 $36.42 $2.485 104 1970 $258.44 6.46% $46.28 1.16% 38.905
BHPQZ7 2019-05-16 10:51:12 27-Jun-2019 $36.43 $2.475 104 1733 $257.4 6.44% $46.28 1.16% 38.905
BHPYF7 2019-05-17 10:43:25 27-Jun-2019 $36.9 $2.115 104 8175 $219.96 5.5% $57.72 1.44% 39.015
BHPQR9 2019-05-17 10:10:00 27-Jun-2019 $36.91 $2.11 104 675 $219.44 5.49% $58.24 1.46% 39.02
BHPKN9 2019-05-17 13:54:39 27-Jun-2019 $37.38 $1.775 104 3347 $184.6 4.62% $72.28 1.81% 39.155
BHPN88 2019-05-17 14:49:32 27-Jun-2019 $37.86 $1.465 104 3070 $152.36 3.81% $89.96 2.25% 39.325
BHPSH7 2019-05-17 11:30:31 27-Jun-2019 $38.34 $1.19 104 2303 $123.76 3.09% $111.28 2.78% 39.53
BHPTE8 2019-05-16 12:36:28 27-Jun-2019 $38.82 $0.95 104 1641 $98.8 2.47% $136.24 3.41% 39.77
BHPCK8 2019-05-17 15:32:06 27-Jun-2019 $39.3 $0.745 104 3990 $77.48 1.94% $164.84 4.12% 40.045
BHPCM8 2019-05-17 15:01:53 27-Jun-2019 $39.31 $0.74 104 3312 $76.96 1.92% $165.36 4.13% 40.05
BHPYO8 2019-05-17 12:18:53 27-Jun-2019 $39.78 $0.575 104 660 $59.8 1.5% $197.08 4.93% 40.355
BHPCS8 2019-05-17 13:57:57 27-Jun-2019 $40.26 $0.435 104 2143 $45.24 1.13% $232.44 5.81% 40.695
BHPGK9 2019-05-17 14:59:43 27-Jun-2019 $40.73 $0.325 104 163 $33.8 0.85% $269.88 6.75% 41.055
BHPCW8 2019-05-17 13:15:12 27-Jun-2019 $41.21 $0.24 104 273 $24.96 0.62% $310.96 7.77% 41.45

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
BSL - Bluescope Steel Ltd 12.92 0.09 12.85 12.94 13.04 13.06 12.81 4234008
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
BSLRT7 2019-05-17 13:01:13 27-Jun-2019 $13 $0.51 100 1750 $51 3.95% $59 4.57% 13.51
BSLWU7 2019-05-16 13:42:23 27-Jun-2019 $14.5 $0.085 100 6 $8.5 0.66% $166.5 12.89% 14.585

 
Company Name Last Sale $ +/- Bid Offer Open High Low Volume
TLS - Telstra Corp Ltd 3.56 0.05 3.55 3.56 3.53 3.57 3.525 28117114
Company Code Last Trade Expiry Month Strike Price ASX Fair Price Contract Size Open Interest Not Exercised Exercised BEP
Profit % Return Profit % Return
TLSFJ9 2019-05-16 16:10:38 27-Jun-2019 $3.1 $0.47 100 2605 $47 13.2% $1 0.28% 3.57
TLSZD8 2019-05-16 11:30:38 27-Jun-2019 $3.3 $0.275 100 4759 $27.5 7.72% $1.5 0.42% 3.575
TLSZF8 2019-05-16 14:55:03 27-Jun-2019 $3.49 $0.125 100 12423 $12.5 3.51% $5.5 1.54% 3.615
TLSSZ9 2019-05-17 10:32:57 27-Jun-2019 $3.5 $0.115 100 13076 $11.5 3.23% $5.5 1.54% 3.615
TLS7U7 2019-05-17 11:39:30 27-Jun-2019 $3.59 $0.065 100 7275 $6.5 1.83% $9.5 2.67% 3.655
TLSMM8 2019-05-16 15:58:08 27-Jun-2019 $3.68 $0.035 100 11300 $3.5 0.98% $15.5 4.35% 3.715

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