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
|
41.06 |
-0.06 |
41 |
41.1 |
40.9 |
41.19 |
40.8 |
3169387 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPKP9 |
2019-07-18 15:57:26 |
01-Aug-2019 |
$42 |
$0.265 |
100 |
46 |
$26.5 |
0.65% |
$120.5 |
2.93% |
42.265 |
| BHPLF8 |
2019-07-18 10:52:59 |
29-Aug-2019 |
$36.01 |
$5.21 |
100 |
382 |
$521 |
12.69% |
$16 |
0.39% |
41.22 |
| BHPJQ9 |
2019-07-18 15:21:06 |
29-Aug-2019 |
$41 |
$1.285 |
100 |
2495 |
$128.5 |
3.13% |
$122.5 |
2.98% |
42.285 |
| BHPXM7 |
2019-07-19 10:45:57 |
29-Aug-2019 |
$41.01 |
$1.28 |
100 |
372 |
$128 |
3.12% |
$123 |
3% |
42.29 |
| BHP9X7 |
2019-07-18 14:30:26 |
29-Aug-2019 |
$42 |
$0.83 |
100 |
329 |
$83 |
2.02% |
$177 |
4.31% |
42.83 |
| BHP1K8 |
2019-07-19 11:42:18 |
29-Aug-2019 |
$42.5 |
$0.65 |
100 |
489 |
$65 |
1.58% |
$209 |
5.09% |
43.15 |
| BHP8U8 |
2019-07-19 13:27:17 |
29-Aug-2019 |
$43 |
$0.505 |
100 |
315 |
$50.5 |
1.23% |
$244.5 |
5.95% |
43.505 |
| BHPLJ8 |
2019-07-18 10:20:32 |
29-Aug-2019 |
$44 |
$0.29 |
100 |
121 |
$29 |
0.71% |
$323 |
7.87% |
44.29 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
12.62 |
0.3 |
12.46 |
12.63 |
12.3 |
12.63 |
12.26 |
2712653 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLP48 |
2019-07-18 10:19:12 |
29-Aug-2019 |
$12.5 |
$0.72 |
100 |
179 |
$72 |
5.71% |
$60 |
4.75% |
13.22 |
| BSLPQ8 |
2019-07-19 14:36:24 |
29-Aug-2019 |
$13 |
$0.48 |
100 |
456 |
$48 |
3.8% |
$86 |
6.81% |
13.48 |
| BSLSS8 |
2019-07-19 14:30:47 |
29-Aug-2019 |
$14.51 |
$0.105 |
100 |
155 |
$10.5 |
0.83% |
$199.5 |
15.81% |
14.615 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.84 |
0.03 |
3.83 |
3.85 |
3.79 |
3.845 |
3.78 |
15869239 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLST17 |
2019-07-19 14:43:46 |
01-Aug-2019 |
$3.86 |
$0.045 |
100 |
100 |
$4.5 |
1.17% |
$6.5 |
1.69% |
3.905 |
| TLS9K9 |
2019-07-19 15:34:05 |
29-Aug-2019 |
$3.77 |
$0.105 |
100 |
5425 |
$10.5 |
2.73% |
$3.5 |
0.91% |
3.875 |
| TLSIN9 |
2019-07-19 14:42:33 |
29-Aug-2019 |
$3.86 |
$0.09 |
100 |
3516 |
$9 |
2.34% |
$11 |
2.86% |
3.95 |
| TLSG17 |
2019-07-18 15:47:30 |
29-Aug-2019 |
$3.87 |
$0.06 |
100 |
893 |
$6 |
1.56% |
$9 |
2.34% |
3.93 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.