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
|
44.89 |
0.35 |
44.88 |
44.9 |
44.85 |
45.1 |
44.76 |
8687705 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHPTY7 |
2024-05-17 10:28:51 |
06-Jun-2024 |
$44.14 |
$0.1 |
112 |
18 |
$11.2 |
0.22% |
$-72.8 |
-1.45% |
44.24 |
| BHPU37 |
2024-05-17 10:51:59 |
06-Jun-2024 |
$45.48 |
$0.63 |
112 |
466 |
$70.56 |
1.4% |
$136.64 |
2.72% |
46.11 |
| BHPV27 |
2024-05-17 10:47:02 |
06-Jun-2024 |
$46.38 |
$0.4 |
112 |
34 |
$44.8 |
0.89% |
$211.68 |
4.21% |
46.78 |
| BHPUX7 |
2024-05-15 10:32:08 |
20-Jun-2024 |
$36.56 |
$8.475 |
112 |
13 |
$949.2 |
18.88% |
$16.24 |
0.32% |
45.035 |
| BHPBK7 |
2024-05-15 10:22:05 |
20-Jun-2024 |
$40.14 |
$4.915 |
112 |
110 |
$550.48 |
10.95% |
$18.48 |
0.37% |
45.055 |
| BHPJB9 |
2024-05-16 13:36:39 |
20-Jun-2024 |
$42.36 |
$2.88 |
112 |
690 |
$322.56 |
6.42% |
$39.2 |
0.78% |
45.24 |
| BHPIK9 |
2024-05-17 10:24:29 |
20-Jun-2024 |
$42.8 |
$2.535 |
112 |
1000 |
$283.92 |
5.65% |
$49.84 |
0.99% |
45.335 |
| BHPJD9 |
2024-05-17 15:22:55 |
20-Jun-2024 |
$43.25 |
$2.205 |
112 |
40 |
$246.96 |
4.91% |
$63.28 |
1.26% |
45.455 |
| BHPZ49 |
2024-05-15 15:12:51 |
20-Jun-2024 |
$43.26 |
$2.2 |
112 |
266 |
$246.4 |
4.9% |
$63.84 |
1.27% |
45.46 |
| BHPIM9 |
2024-05-17 10:35:05 |
20-Jun-2024 |
$43.7 |
$1.9 |
112 |
2167 |
$212.8 |
4.23% |
$79.52 |
1.58% |
45.6 |
| BHPXR7 |
2024-05-16 12:38:52 |
20-Jun-2024 |
$43.71 |
$1.895 |
112 |
1022 |
$212.24 |
4.22% |
$80.08 |
1.59% |
45.605 |
| BHPIO9 |
2024-05-17 10:59:14 |
20-Jun-2024 |
$44.59 |
$1.365 |
112 |
1821 |
$152.88 |
3.04% |
$119.28 |
2.37% |
45.955 |
| BHPI29 |
2024-05-17 15:43:02 |
20-Jun-2024 |
$44.6 |
$1.355 |
112 |
4550 |
$151.76 |
3.02% |
$119.28 |
2.37% |
45.955 |
| BHPI49 |
2024-05-17 15:43:17 |
20-Jun-2024 |
$45.48 |
$0.92 |
112 |
3902 |
$103.04 |
2.05% |
$169.12 |
3.36% |
46.4 |
| BHPI69 |
2024-05-17 15:12:56 |
20-Jun-2024 |
$45.49 |
$0.915 |
112 |
2373 |
$102.48 |
2.04% |
$169.68 |
3.37% |
46.405 |
| BHPIQ9 |
2024-05-17 15:03:41 |
20-Jun-2024 |
$46.37 |
$0.15 |
112 |
14492 |
$16.8 |
0.33% |
$182.56 |
3.63% |
46.52 |
| BHPIF9 |
2024-05-17 15:32:35 |
20-Jun-2024 |
$46.38 |
$0.58 |
112 |
2181 |
$64.96 |
1.29% |
$231.84 |
4.61% |
46.96 |
| BHPJL9 |
2024-05-17 15:51:22 |
20-Jun-2024 |
$47.26 |
$0.35 |
112 |
4875 |
$39.2 |
0.78% |
$304.64 |
6.06% |
47.61 |
| BHPP67 |
2024-05-17 15:25:14 |
20-Jun-2024 |
$47.27 |
$0.345 |
112 |
3438 |
$38.64 |
0.77% |
$305.2 |
6.07% |
47.615 |
| BHPIS9 |
2024-05-17 15:26:26 |
20-Jun-2024 |
$48.15 |
$0.24 |
112 |
2008 |
$26.88 |
0.53% |
$392 |
7.8% |
48.39 |
| BHPJV9 |
2024-05-16 15:01:25 |
20-Jun-2024 |
$49.05 |
$0.1 |
112 |
3095 |
$11.2 |
0.22% |
$477.12 |
9.49% |
49.15 |
| BHPS29 |
2024-05-17 12:52:49 |
20-Jun-2024 |
$49.94 |
$0.065 |
112 |
1955 |
$7.28 |
0.14% |
$572.88 |
11.39% |
50.005 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
21.34 |
0.08 |
21.34 |
21.36 |
21.19 |
21.45 |
21.19 |
891956 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSL1F8 |
2024-05-17 11:54:54 |
20-Jun-2024 |
$20.83 |
$1.025 |
100 |
230 |
$102.5 |
4.8% |
$51.5 |
2.41% |
21.855 |
| BSLVI9 |
2024-05-17 13:51:12 |
20-Jun-2024 |
$21.83 |
$0.25 |
100 |
6 |
$25 |
1.17% |
$74 |
3.47% |
22.08 |
| BSLCP7 |
2024-05-16 13:40:21 |
20-Jun-2024 |
$22.32 |
$0.2 |
100 |
91 |
$20 |
0.94% |
$118 |
5.53% |
22.52 |
| BSL1K8 |
2024-05-17 10:21:17 |
20-Jun-2024 |
$22.81 |
$0.18 |
100 |
219 |
$18 |
0.84% |
$165 |
7.73% |
22.99 |
| BSLZ29 |
2024-05-16 11:58:14 |
20-Jun-2024 |
$22.82 |
$0.18 |
100 |
3837 |
$18 |
0.84% |
$166 |
7.78% |
23 |
| BSLCR7 |
2024-05-16 10:43:46 |
20-Jun-2024 |
$23.31 |
$0.1 |
100 |
30 |
$10 |
0.47% |
$207 |
9.7% |
23.41 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.67 |
-0.02 |
3.67 |
3.68 |
3.69 |
3.71 |
3.67 |
20780573 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSMI7 |
2024-05-16 10:51:38 |
20-Jun-2024 |
$3.64 |
$0.09 |
100 |
1895 |
$9 |
2.45% |
$6 |
1.63% |
3.73 |
| TLSTP8 |
2024-05-16 16:01:55 |
20-Jun-2024 |
$3.65 |
$0.085 |
100 |
1950 |
$8.5 |
2.32% |
$6.5 |
1.77% |
3.735 |
| TLST19 |
2024-05-17 12:51:12 |
20-Jun-2024 |
$3.74 |
$0.04 |
100 |
640 |
$4 |
1.09% |
$11 |
3% |
3.78 |
| TLSMK7 |
2024-05-17 14:34:06 |
20-Jun-2024 |
$3.84 |
$0.01 |
100 |
35699 |
$1 |
0.27% |
$18 |
4.9% |
3.85 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.