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.