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
|
47.21 |
-0.24 |
47.06 |
47.22 |
46.81 |
47.21 |
46.14 |
5364869 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP0N9 |
2021-04-21 13:26:55 |
06-May-2021 |
$45 |
$2.465 |
100 |
6 |
$246.5 |
5.22% |
$25.5 |
0.54% |
47.465 |
| BHP1U9 |
2021-04-21 13:38:22 |
06-May-2021 |
$47 |
$1.045 |
100 |
5 |
$104.5 |
2.21% |
$83.5 |
1.77% |
48.045 |
| BHP2F9 |
2021-04-21 13:05:16 |
06-May-2021 |
$48 |
$0.38 |
100 |
350 |
$38 |
0.8% |
$117 |
2.48% |
48.38 |
| BHP2K9 |
2021-04-20 13:06:15 |
06-May-2021 |
$49 |
$0.295 |
100 |
75 |
$29.5 |
0.62% |
$208.5 |
4.42% |
49.295 |
| BHP2N9 |
2021-04-20 15:32:23 |
06-May-2021 |
$49.5 |
$0.2 |
100 |
72 |
$20 |
0.42% |
$249 |
5.27% |
49.7 |
| BHPRG8 |
2021-04-20 15:07:01 |
20-May-2021 |
$46 |
$1.74 |
100 |
1128 |
$174 |
3.69% |
$53 |
1.12% |
47.74 |
| BHPV98 |
2021-04-21 14:05:46 |
20-May-2021 |
$46.5 |
$1.714 |
100 |
2708 |
$171.4 |
3.63% |
$100.4 |
2.13% |
48.214 |
| BHPBU9 |
2021-04-21 15:51:57 |
20-May-2021 |
$47 |
$1.43 |
100 |
1215 |
$143 |
3.03% |
$122 |
2.58% |
48.43 |
| BHPRI9 |
2021-04-21 10:22:14 |
20-May-2021 |
$47.5 |
$1.175 |
100 |
871 |
$117.5 |
2.49% |
$146.5 |
3.1% |
48.675 |
| BHPRK9 |
2021-04-21 16:11:01 |
20-May-2021 |
$48 |
$0.95 |
100 |
2364 |
$95 |
2.01% |
$174 |
3.69% |
48.95 |
| BHPW58 |
2021-04-20 14:43:45 |
20-May-2021 |
$48.01 |
$0.945 |
100 |
661 |
$94.5 |
2% |
$174.5 |
3.7% |
48.955 |
| BHPW79 |
2021-04-21 15:21:54 |
20-May-2021 |
$48.5 |
$0.76 |
100 |
8136 |
$76 |
1.61% |
$205 |
4.34% |
49.26 |
| BHPW99 |
2021-04-21 10:26:05 |
20-May-2021 |
$49 |
$0.375 |
100 |
2008 |
$37.5 |
0.79% |
$216.5 |
4.59% |
49.375 |
| BHPWD9 |
2021-04-20 10:25:26 |
20-May-2021 |
$50 |
$0.37 |
100 |
2854 |
$37 |
0.78% |
$316 |
6.69% |
50.37 |
| BHPSJ7 |
2021-04-20 10:51:15 |
20-May-2021 |
$50.01 |
$0.365 |
100 |
672 |
$36.5 |
0.77% |
$316.5 |
6.7% |
50.375 |
| BHPWF9 |
2021-04-21 10:58:20 |
20-May-2021 |
$51 |
$0.22 |
100 |
1965 |
$22 |
0.47% |
$401 |
8.49% |
51.22 |
| BHPUK7 |
2021-04-20 14:45:35 |
20-May-2021 |
$55 |
$0.015 |
100 |
17 |
$1.5 |
0.03% |
$780.5 |
16.53% |
55.015 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.66 |
0.31 |
21.3 |
21.69 |
21.1 |
21.76 |
21 |
2118268 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLZR8 |
2021-04-20 10:26:16 |
20-May-2021 |
$19.5 |
$2.32 |
100 |
10 |
$232 |
10.71% |
$16 |
0.74% |
21.82 |
| BSLZT8 |
2021-04-21 15:07:55 |
20-May-2021 |
$20 |
$1.905 |
100 |
343 |
$190.5 |
8.8% |
$24.5 |
1.13% |
21.905 |
| BSLMG9 |
2021-04-21 12:49:04 |
20-May-2021 |
$22.5 |
$0.475 |
100 |
685 |
$47.5 |
2.19% |
$131.5 |
6.07% |
22.975 |
| BSLQX9 |
2021-04-21 11:05:28 |
20-May-2021 |
$23 |
$0.335 |
100 |
850 |
$33.5 |
1.55% |
$167.5 |
7.73% |
23.335 |
| BSLRF9 |
2021-04-20 11:25:40 |
20-May-2021 |
$23.5 |
$0.235 |
100 |
540 |
$23.5 |
1.08% |
$207.5 |
9.58% |
23.735 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.39 |
0 |
3.38 |
3.4 |
3.37 |
3.395 |
3.3 |
27541769 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSW28 |
2021-04-20 13:02:41 |
06-May-2021 |
$3.47 |
$0.02 |
100 |
100 |
$2 |
0.59% |
$10 |
2.95% |
3.49 |
| TLS3J9 |
2021-04-21 12:41:19 |
20-May-2021 |
$3.27 |
$0.28 |
100 |
12909 |
$28 |
8.26% |
$16 |
4.72% |
3.55 |
| TLS3M9 |
2021-04-21 11:44:26 |
20-May-2021 |
$3.37 |
$0.015 |
100 |
6966 |
$1.5 |
0.44% |
$-0.5 |
-0.15% |
3.385 |
| TLSZH7 |
2021-04-20 11:19:02 |
20-May-2021 |
$3.38 |
$0.07 |
100 |
3491 |
$7 |
2.06% |
$6 |
1.77% |
3.45 |
| TLS3Q9 |
2021-04-20 12:48:54 |
20-May-2021 |
$3.47 |
$0.05 |
100 |
5747 |
$5 |
1.47% |
$13 |
3.83% |
3.52 |
| TLS3V9 |
2021-04-20 14:59:52 |
20-May-2021 |
$3.57 |
$0.042 |
100 |
4500 |
$4.2 |
1.24% |
$22.2 |
6.55% |
3.612 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.