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
|
37.36 |
-0.05 |
37.31 |
37.37 |
37.23 |
37.46 |
37.23 |
2862773 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPJ28 |
2019-12-04 10:31:21 |
30-Jan-2020 |
$25.01 |
$12.38 |
100 |
120 |
$1238 |
33.14% |
$3 |
0.08% |
37.39 |
| BHPBQ9 |
2019-12-06 12:25:04 |
30-Jan-2020 |
$33.51 |
$4.025 |
100 |
140 |
$402.5 |
10.77% |
$17.5 |
0.47% |
37.535 |
| BHPYK9 |
2019-12-06 11:30:59 |
30-Jan-2020 |
$35.01 |
$2.715 |
100 |
918 |
$271.5 |
7.27% |
$36.5 |
0.98% |
37.725 |
| BHPX99 |
2019-12-06 12:41:15 |
30-Jan-2020 |
$36 |
$1.95 |
100 |
368 |
$195 |
5.22% |
$59 |
1.58% |
37.95 |
| BHPXB9 |
2019-12-04 15:34:26 |
30-Jan-2020 |
$36.5 |
$1.6 |
100 |
678 |
$160 |
4.28% |
$74 |
1.98% |
38.1 |
| BHPCO9 |
2019-12-04 12:41:00 |
30-Jan-2020 |
$36.51 |
$1.595 |
100 |
78 |
$159.5 |
4.27% |
$74.5 |
1.99% |
38.105 |
| BHPSF9 |
2019-12-06 15:50:32 |
30-Jan-2020 |
$37 |
$1.29 |
100 |
2338 |
$129 |
3.45% |
$93 |
2.49% |
38.29 |
| BHPSH9 |
2019-12-05 15:03:10 |
30-Jan-2020 |
$37.5 |
$1.015 |
100 |
5628 |
$101.5 |
2.72% |
$115.5 |
3.09% |
38.515 |
| BHPD18 |
2019-12-05 14:11:26 |
30-Jan-2020 |
$37.51 |
$1.01 |
100 |
417 |
$101 |
2.7% |
$116 |
3.1% |
38.52 |
| BHPSJ9 |
2019-12-05 12:17:17 |
30-Jan-2020 |
$38 |
$0.78 |
100 |
2648 |
$78 |
2.09% |
$142 |
3.8% |
38.78 |
| BHPD38 |
2019-12-06 14:36:28 |
30-Jan-2020 |
$38.01 |
$0.775 |
100 |
2575 |
$77.5 |
2.07% |
$142.5 |
3.81% |
38.785 |
| BHPSX9 |
2019-12-05 15:23:39 |
30-Jan-2020 |
$38.5 |
$0.585 |
100 |
1501 |
$58.5 |
1.57% |
$172.5 |
4.62% |
39.085 |
| BHPIF8 |
2019-12-04 15:48:30 |
30-Jan-2020 |
$38.51 |
$0.58 |
100 |
2267 |
$58 |
1.55% |
$173 |
4.63% |
39.09 |
| BHPSZ9 |
2019-12-06 13:57:40 |
30-Jan-2020 |
$39 |
$0.43 |
100 |
3109 |
$43 |
1.15% |
$207 |
5.54% |
39.43 |
| BHPT29 |
2019-12-04 11:38:47 |
30-Jan-2020 |
$39.5 |
$0.305 |
100 |
1108 |
$30.5 |
0.82% |
$244.5 |
6.54% |
39.805 |
| BHPT49 |
2019-12-05 15:38:33 |
30-Jan-2020 |
$40 |
$0.215 |
100 |
8220 |
$21.5 |
0.58% |
$285.5 |
7.64% |
40.215 |
| BHPCS8 |
2019-12-04 11:43:25 |
30-Jan-2020 |
$40.01 |
$0.215 |
100 |
2078 |
$21.5 |
0.58% |
$286.5 |
7.67% |
40.225 |
| BHPT69 |
2019-12-05 15:44:42 |
30-Jan-2020 |
$40.5 |
$0.15 |
100 |
490 |
$15 |
0.4% |
$329 |
8.81% |
40.65 |
| BHPT89 |
2019-12-05 12:06:16 |
30-Jan-2020 |
$41 |
$0.1 |
100 |
925 |
$10 |
0.27% |
$374 |
10.01% |
41.1 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
15.01 |
0.34 |
14.7 |
15.05 |
14.75 |
15.125 |
14.74 |
2550102 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLZ69 |
2019-12-04 15:45:32 |
30-Jan-2020 |
$13.26 |
$1.9 |
100 |
322 |
$190 |
12.66% |
$15 |
1% |
15.16 |
| BSLSH9 |
2019-12-04 14:05:56 |
30-Jan-2020 |
$14.75 |
$0.785 |
100 |
378 |
$78.5 |
5.23% |
$52.5 |
3.5% |
15.535 |
| BSLSS9 |
2019-12-06 12:46:28 |
30-Jan-2020 |
$15 |
$0.645 |
100 |
353 |
$64.5 |
4.3% |
$63.5 |
4.23% |
15.645 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.7 |
0.01 |
3.69 |
3.71 |
3.7 |
3.72 |
3.68 |
10969370 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSVI7 |
2019-12-04 15:27:28 |
30-Jan-2020 |
$3.47 |
$0.265 |
100 |
1956 |
$26.5 |
7.16% |
$3.5 |
0.95% |
3.735 |
| TLSVM7 |
2019-12-06 10:15:59 |
30-Jan-2020 |
$3.67 |
$0.12 |
100 |
8544 |
$12 |
3.24% |
$9 |
2.43% |
3.79 |
| TLSJ29 |
2019-12-06 14:30:58 |
30-Jan-2020 |
$3.68 |
$0.115 |
100 |
1229 |
$11.5 |
3.11% |
$9.5 |
2.57% |
3.795 |
| TLSVO7 |
2019-12-06 13:47:06 |
30-Jan-2020 |
$3.77 |
$0.07 |
100 |
27427 |
$7 |
1.89% |
$14 |
3.78% |
3.84 |
| TLSBF9 |
2019-12-04 14:49:22 |
30-Jan-2020 |
$3.78 |
$0.065 |
100 |
14706 |
$6.5 |
1.76% |
$14.5 |
3.92% |
3.845 |
| TLSVS7 |
2019-12-05 11:14:44 |
30-Jan-2020 |
$3.97 |
$0.02 |
100 |
31902 |
$2 |
0.54% |
$29 |
7.84% |
3.99 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.