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
|
34.64 |
-0.52 |
34.63 |
35.01 |
35.11 |
35.26 |
34.64 |
14065460 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BHP6G9 |
2020-05-28 15:47:06 |
04-Jun-2020 |
$32.11 |
$2.595 |
104 |
196 |
$269.88 |
7.49% |
$6.76 |
0.19% |
34.705 |
| BHP7G9 |
2020-05-27 12:02:52 |
04-Jun-2020 |
$33.07 |
$1.715 |
104 |
23 |
$178.36 |
4.95% |
$15.08 |
0.42% |
34.785 |
| BHP7M9 |
2020-05-27 15:38:01 |
04-Jun-2020 |
$33.55 |
$1.31 |
104 |
25 |
$136.24 |
3.78% |
$22.88 |
0.64% |
34.86 |
| BHP7V9 |
2020-05-29 13:14:23 |
04-Jun-2020 |
$34.5 |
$0.645 |
104 |
54 |
$67.08 |
1.86% |
$52.52 |
1.46% |
35.145 |
| BHP7Z9 |
2020-05-29 14:59:58 |
04-Jun-2020 |
$34.98 |
$0.405 |
104 |
248 |
$42.12 |
1.17% |
$77.48 |
2.15% |
35.385 |
| BHP8J9 |
2020-05-29 15:01:01 |
04-Jun-2020 |
$35.46 |
$0.235 |
104 |
360 |
$24.44 |
0.68% |
$109.72 |
3.05% |
35.695 |
| BHP8M9 |
2020-05-29 10:22:31 |
04-Jun-2020 |
$35.94 |
$0.13 |
104 |
718 |
$13.52 |
0.38% |
$148.72 |
4.13% |
36.07 |
| BHP8Q9 |
2020-05-29 14:12:07 |
04-Jun-2020 |
$36.42 |
$0.065 |
104 |
177 |
$6.76 |
0.19% |
$191.88 |
5.33% |
36.485 |
| BHPE17 |
2020-05-28 16:11:38 |
11-Jun-2020 |
$32.59 |
$2.245 |
104 |
1210 |
$233.48 |
6.48% |
$20.28 |
0.56% |
34.835 |
| BHPE37 |
2020-05-28 15:24:36 |
11-Jun-2020 |
$33.07 |
$1.84 |
104 |
110 |
$191.36 |
5.31% |
$28.08 |
0.78% |
34.91 |
| BHPE77 |
2020-05-28 15:55:17 |
11-Jun-2020 |
$34.03 |
$1.135 |
104 |
79 |
$118.04 |
3.28% |
$54.6 |
1.52% |
35.165 |
| BHPE97 |
2020-05-28 12:34:48 |
11-Jun-2020 |
$34.5 |
$0.85 |
104 |
173 |
$88.4 |
2.45% |
$73.84 |
2.05% |
35.35 |
| BHPEG7 |
2020-05-29 12:28:38 |
11-Jun-2020 |
$34.98 |
$0.605 |
104 |
53 |
$62.92 |
1.75% |
$98.28 |
2.73% |
35.585 |
| BHPIW7 |
2020-05-29 10:03:39 |
11-Jun-2020 |
$34.99 |
$0.6 |
104 |
19 |
$62.4 |
1.73% |
$98.8 |
2.74% |
35.59 |
| BHPFV7 |
2020-05-29 12:30:45 |
11-Jun-2020 |
$35.46 |
$0.415 |
104 |
68 |
$43.16 |
1.2% |
$128.44 |
3.57% |
35.875 |
| BHPIY7 |
2020-05-28 15:42:23 |
11-Jun-2020 |
$35.47 |
$0.415 |
104 |
150 |
$43.16 |
1.2% |
$129.48 |
3.59% |
35.885 |
| BHPFX7 |
2020-05-28 12:22:08 |
11-Jun-2020 |
$35.94 |
$0.275 |
104 |
320 |
$28.6 |
0.79% |
$163.8 |
4.55% |
36.215 |
| BHPG87 |
2020-05-29 12:58:30 |
11-Jun-2020 |
$36.42 |
$0.18 |
104 |
60 |
$18.72 |
0.52% |
$203.84 |
5.66% |
36.6 |
| BHPGK7 |
2020-05-29 12:31:27 |
11-Jun-2020 |
$36.9 |
$0.115 |
104 |
170 |
$11.96 |
0.33% |
$247 |
6.86% |
37.015 |
| BHPJ47 |
2020-05-28 10:54:23 |
25-Jun-2020 |
$19.18 |
$15.465 |
104 |
905 |
$1608.36 |
44.64% |
$0.52 |
0.01% |
34.645 |
| BHPWK8 |
2020-05-28 13:15:44 |
25-Jun-2020 |
$25.89 |
$8.78 |
104 |
283 |
$913.12 |
25.35% |
$3.12 |
0.09% |
34.67 |
| BHPUV8 |
2020-05-28 15:47:11 |
25-Jun-2020 |
$27.81 |
$6.885 |
104 |
1080 |
$716.04 |
19.88% |
$5.72 |
0.16% |
34.695 |
| BHPFV8 |
2020-05-28 15:04:28 |
25-Jun-2020 |
$28.27 |
$6.43 |
104 |
283 |
$668.72 |
18.56% |
$6.24 |
0.17% |
34.7 |
| BHP8F9 |
2020-05-27 10:32:57 |
25-Jun-2020 |
$31.15 |
$3.71 |
104 |
249 |
$385.84 |
10.71% |
$22.88 |
0.64% |
34.86 |
| BHP8G8 |
2020-05-28 15:42:08 |
25-Jun-2020 |
$31.64 |
$3.285 |
104 |
725 |
$341.64 |
9.48% |
$29.64 |
0.82% |
34.925 |
| BHP0Q9 |
2020-05-28 15:56:33 |
25-Jun-2020 |
$32.11 |
$2.89 |
104 |
681 |
$300.56 |
8.34% |
$37.44 |
1.04% |
35 |
| BHPN18 |
2020-05-27 13:12:25 |
25-Jun-2020 |
$32.12 |
$2.885 |
104 |
325 |
$300.04 |
8.33% |
$37.96 |
1.05% |
35.005 |
| BHPRO9 |
2020-05-28 15:46:17 |
25-Jun-2020 |
$32.59 |
$2.51 |
104 |
305 |
$261.04 |
7.25% |
$47.84 |
1.33% |
35.1 |
| BHP8J8 |
2020-05-27 14:20:05 |
25-Jun-2020 |
$32.6 |
$2.5 |
104 |
1902 |
$260 |
7.22% |
$47.84 |
1.33% |
35.1 |
| BHP6N7 |
2020-05-28 11:00:08 |
25-Jun-2020 |
$33.07 |
$2.15 |
104 |
2223 |
$223.6 |
6.21% |
$60.32 |
1.67% |
35.22 |
| BHP8M8 |
2020-05-28 15:17:02 |
25-Jun-2020 |
$33.08 |
$2.14 |
104 |
638 |
$222.56 |
6.18% |
$60.32 |
1.67% |
35.22 |
| BHPXR9 |
2020-05-28 13:59:21 |
25-Jun-2020 |
$33.55 |
$1.81 |
104 |
1212 |
$188.24 |
5.23% |
$74.88 |
2.08% |
35.36 |
| BHPEO9 |
2020-05-28 12:40:22 |
25-Jun-2020 |
$33.56 |
$1.8 |
104 |
592 |
$187.2 |
5.2% |
$74.88 |
2.08% |
35.36 |
| BHPYO9 |
2020-05-28 12:11:17 |
25-Jun-2020 |
$34.03 |
$1.5 |
104 |
2131 |
$156 |
4.33% |
$92.56 |
2.57% |
35.53 |
| BHP6N9 |
2020-05-29 11:24:58 |
25-Jun-2020 |
$34.04 |
$1.495 |
104 |
1818 |
$155.48 |
4.32% |
$93.08 |
2.58% |
35.535 |
| BHPCS7 |
2020-05-28 15:04:22 |
25-Jun-2020 |
$34.5 |
$1.23 |
104 |
2557 |
$127.92 |
3.55% |
$113.36 |
3.15% |
35.73 |
| BHPWY8 |
2020-05-27 14:56:15 |
25-Jun-2020 |
$34.51 |
$1.22 |
104 |
1095 |
$126.88 |
3.52% |
$113.36 |
3.15% |
35.73 |
| BHPYQ9 |
2020-05-29 12:18:44 |
25-Jun-2020 |
$34.98 |
$0.985 |
104 |
2457 |
$102.44 |
2.84% |
$137.8 |
3.83% |
35.965 |
| BHPV88 |
2020-05-28 14:27:56 |
25-Jun-2020 |
$34.99 |
$0.98 |
104 |
1145 |
$101.92 |
2.83% |
$138.32 |
3.84% |
35.97 |
| BHPS29 |
2020-05-29 15:57:33 |
25-Jun-2020 |
$35.46 |
$0.775 |
104 |
2184 |
$80.6 |
2.24% |
$165.88 |
4.6% |
36.235 |
| BHPXD9 |
2020-05-28 14:23:26 |
25-Jun-2020 |
$35.94 |
$0.6 |
104 |
2846 |
$62.4 |
1.73% |
$197.6 |
5.48% |
36.54 |
| BHPUT9 |
2020-05-29 15:44:14 |
25-Jun-2020 |
$36.42 |
$0.455 |
104 |
7569 |
$47.32 |
1.31% |
$232.44 |
6.45% |
36.875 |
| BHPI38 |
2020-05-28 15:37:59 |
25-Jun-2020 |
$36.43 |
$0.455 |
104 |
540 |
$47.32 |
1.31% |
$233.48 |
6.48% |
36.885 |
| BHPVI9 |
2020-05-28 14:37:32 |
25-Jun-2020 |
$36.9 |
$0.34 |
104 |
3725 |
$35.36 |
0.98% |
$270.4 |
7.51% |
37.24 |
| BHPF69 |
2020-05-28 14:41:27 |
25-Jun-2020 |
$36.91 |
$0.34 |
104 |
319 |
$35.36 |
0.98% |
$271.44 |
7.53% |
37.25 |
| BHPYN7 |
2020-05-29 11:50:54 |
25-Jun-2020 |
$37.38 |
$0.255 |
104 |
1395 |
$26.52 |
0.74% |
$311.48 |
8.65% |
37.635 |
| BHPI58 |
2020-05-29 15:04:32 |
25-Jun-2020 |
$37.39 |
$0.255 |
104 |
1185 |
$26.52 |
0.74% |
$312.52 |
8.67% |
37.645 |
| BHPDN9 |
2020-05-29 10:20:00 |
25-Jun-2020 |
$37.86 |
$0.195 |
104 |
4710 |
$20.28 |
0.56% |
$355.16 |
9.86% |
38.055 |
| BHPMM7 |
2020-05-29 15:21:32 |
25-Jun-2020 |
$37.87 |
$0.19 |
104 |
469 |
$19.76 |
0.55% |
$355.68 |
9.87% |
38.06 |
| BHPL69 |
2020-05-29 15:14:36 |
25-Jun-2020 |
$38.34 |
$0.145 |
104 |
1782 |
$15.08 |
0.42% |
$399.88 |
11.1% |
38.485 |
| BHPIK7 |
2020-05-28 15:32:10 |
16-Jul-2020 |
$28.51 |
$6.305 |
100 |
57 |
$630.5 |
18.2% |
$17.5 |
0.51% |
34.815 |
| BHPVX7 |
2020-05-28 15:27:07 |
16-Jul-2020 |
$30.5 |
$4.52 |
100 |
3000 |
$452 |
13.05% |
$38 |
1.1% |
35.02 |
| BHPVZ7 |
2020-05-28 11:53:24 |
16-Jul-2020 |
$31 |
$4.1 |
100 |
195 |
$410 |
11.84% |
$46 |
1.33% |
35.1 |
| BHPRZ9 |
2020-05-28 11:26:34 |
16-Jul-2020 |
$32.01 |
$3.285 |
100 |
241 |
$328.5 |
9.48% |
$65.5 |
1.89% |
35.295 |
| BHPS69 |
2020-05-28 12:49:38 |
16-Jul-2020 |
$32.51 |
$2.905 |
100 |
88 |
$290.5 |
8.39% |
$77.5 |
2.24% |
35.415 |
| BHPK27 |
2020-05-28 15:30:01 |
16-Jul-2020 |
$33.5 |
$2.225 |
100 |
415 |
$222.5 |
6.42% |
$108.5 |
3.13% |
35.725 |
| BHPD87 |
2020-05-28 11:05:46 |
16-Jul-2020 |
$34.01 |
$1.9 |
100 |
95 |
$190 |
5.48% |
$127 |
3.67% |
35.91 |
| BHPK67 |
2020-05-28 12:41:34 |
16-Jul-2020 |
$34.5 |
$1.625 |
100 |
2167 |
$162.5 |
4.69% |
$148.5 |
4.29% |
36.125 |
| BHPQ27 |
2020-05-28 11:51:02 |
16-Jul-2020 |
$34.51 |
$1.615 |
100 |
258 |
$161.5 |
4.66% |
$148.5 |
4.29% |
36.125 |
| BHPJN7 |
2020-05-29 15:45:23 |
16-Jul-2020 |
$35 |
$1.37 |
100 |
3365 |
$137 |
3.95% |
$173 |
4.99% |
36.37 |
| BHP1K9 |
2020-05-27 11:09:30 |
16-Jul-2020 |
$35.01 |
$1.36 |
100 |
269 |
$136 |
3.93% |
$173 |
4.99% |
36.37 |
| BHPEH7 |
2020-05-28 11:51:21 |
16-Jul-2020 |
$35.5 |
$1.135 |
100 |
523 |
$113.5 |
3.28% |
$199.5 |
5.76% |
36.635 |
| BHPEJ7 |
2020-05-28 13:26:54 |
16-Jul-2020 |
$36 |
$0.935 |
100 |
3855 |
$93.5 |
2.7% |
$229.5 |
6.63% |
36.935 |
| BHP1U9 |
2020-05-28 14:21:36 |
16-Jul-2020 |
$36.01 |
$0.93 |
100 |
1873 |
$93 |
2.68% |
$230 |
6.64% |
36.94 |
| BHPEL7 |
2020-05-29 12:38:42 |
16-Jul-2020 |
$36.5 |
$0.765 |
100 |
1071 |
$76.5 |
2.21% |
$262.5 |
7.58% |
37.265 |
| BHPEO7 |
2020-05-29 13:34:59 |
16-Jul-2020 |
$37 |
$0.61 |
100 |
683 |
$61 |
1.76% |
$297 |
8.57% |
37.61 |
| BHPGY7 |
2020-05-29 12:18:32 |
16-Jul-2020 |
$37.01 |
$0.61 |
100 |
689 |
$61 |
1.76% |
$298 |
8.6% |
37.62 |
| BHPFF7 |
2020-05-28 14:48:15 |
16-Jul-2020 |
$38 |
$0.385 |
100 |
785 |
$38.5 |
1.11% |
$374.5 |
10.81% |
38.385 |
| BHPI17 |
2020-05-28 14:29:14 |
16-Jul-2020 |
$38.01 |
$0.385 |
100 |
92 |
$38.5 |
1.11% |
$375.5 |
10.84% |
38.395 |
| BHPFL7 |
2020-05-29 14:54:13 |
16-Jul-2020 |
$39 |
$0.23 |
100 |
215 |
$23 |
0.66% |
$459 |
13.25% |
39.23 |
| BHPFP7 |
2020-05-28 15:54:16 |
16-Jul-2020 |
$40 |
$0.14 |
100 |
1006 |
$14 |
0.4% |
$550 |
15.88% |
40.14 |
| BHPB28 |
2020-05-28 11:32:18 |
20-Aug-2020 |
$29.5 |
$5.735 |
100 |
30 |
$573.5 |
16.56% |
$59.5 |
1.72% |
35.235 |
| BHPCX7 |
2020-05-28 10:51:20 |
20-Aug-2020 |
$35.01 |
$1.925 |
100 |
15 |
$192.5 |
5.56% |
$229.5 |
6.63% |
36.935 |
| BHPSD7 |
2020-05-29 13:33:44 |
20-Aug-2020 |
$35.5 |
$1.695 |
100 |
1060 |
$169.5 |
4.89% |
$255.5 |
7.38% |
37.195 |
| BHPSF7 |
2020-05-27 12:44:59 |
20-Aug-2020 |
$36 |
$1.48 |
100 |
741 |
$148 |
4.27% |
$284 |
8.2% |
37.48 |
| BHPSH7 |
2020-05-27 11:24:18 |
20-Aug-2020 |
$36.5 |
$1.28 |
100 |
14 |
$128 |
3.7% |
$314 |
9.06% |
37.78 |
| BHPSJ7 |
2020-05-28 11:08:41 |
20-Aug-2020 |
$37 |
$1.105 |
100 |
33 |
$110.5 |
3.19% |
$346.5 |
10% |
38.105 |
| BHPT67 |
2020-05-29 12:11:06 |
20-Aug-2020 |
$37.5 |
$0.945 |
100 |
41 |
$94.5 |
2.73% |
$380.5 |
10.98% |
38.445 |
| BHPTO7 |
2020-05-29 11:25:10 |
20-Aug-2020 |
$38.5 |
$0.69 |
100 |
37 |
$69 |
1.99% |
$455 |
13.14% |
39.19 |
| BHPIY8 |
2020-05-27 13:03:44 |
17-Sep-2020 |
$28 |
$7.105 |
100 |
25 |
$710.5 |
20.51% |
$46.5 |
1.34% |
35.105 |
| BHPEQ9 |
2020-05-27 10:32:43 |
17-Sep-2020 |
$32.51 |
$3.2 |
100 |
30 |
$320 |
9.24% |
$107 |
3.09% |
35.71 |
| BHPDY8 |
2020-05-27 10:05:16 |
17-Sep-2020 |
$36 |
$1.63 |
100 |
3083 |
$163 |
4.71% |
$299 |
8.63% |
37.63 |
| BHPY27 |
2020-05-28 12:30:57 |
17-Sep-2020 |
$40.01 |
$0.485 |
100 |
851 |
$48.5 |
1.4% |
$585.5 |
16.9% |
40.495 |
| BHPVS8 |
2020-05-28 13:59:30 |
17-Dec-2020 |
$22.05 |
$11.93 |
104 |
96 |
$1240.72 |
34.44% |
$-68.64 |
-1.91% |
33.98 |
| BHPY87 |
2020-05-27 14:40:38 |
17-Dec-2020 |
$30.2 |
$5.365 |
104 |
204 |
$557.96 |
15.49% |
$96.2 |
2.67% |
35.565 |
| BHPLP9 |
2020-05-28 15:11:51 |
18-Mar-2021 |
$22.01 |
$11.42 |
100 |
135 |
$1142 |
32.97% |
$-121 |
-3.49% |
33.43 |
| BHP1F7 |
2020-05-29 11:15:31 |
18-Mar-2021 |
$36 |
$2.83 |
100 |
265 |
$283 |
8.17% |
$419 |
12.1% |
38.83 |
| BHP9J9 |
2020-05-28 11:03:48 |
18-Mar-2021 |
$36.5 |
$2.625 |
100 |
30 |
$262.5 |
7.58% |
$448.5 |
12.95% |
39.125 |
| BHP1U7 |
2020-05-29 10:35:00 |
18-Mar-2021 |
$40 |
$1.505 |
100 |
137 |
$150.5 |
4.34% |
$686.5 |
19.82% |
41.505 |
| BHPMN8 |
2020-05-28 15:36:34 |
16-Dec-2021 |
$38 |
$2.945 |
100 |
972 |
$294.5 |
8.5% |
$630.5 |
18.2% |
40.945 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
BSL - Bluescope Steel Ltd
|
11.03 |
-0.57 |
11.02 |
11.27 |
11.44 |
11.49 |
11.03 |
6015597 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| BSLRO8 |
2020-05-27 13:19:46 |
25-Jun-2020 |
$0.01 |
$11.03 |
100 |
555 |
$1103 |
100% |
$1 |
0.09% |
11.04 |
| BSLPX9 |
2020-05-28 13:59:25 |
25-Jun-2020 |
$10.25 |
$0.995 |
100 |
1020 |
$99.5 |
9.02% |
$21.5 |
1.95% |
11.245 |
| BSLVA8 |
2020-05-29 13:09:26 |
25-Jun-2020 |
$10.5 |
$0.81 |
100 |
190 |
$81 |
7.34% |
$28 |
2.54% |
11.31 |
| BSLYG7 |
2020-05-28 14:39:16 |
25-Jun-2020 |
$10.51 |
$0.805 |
100 |
60 |
$80.5 |
7.3% |
$28.5 |
2.58% |
11.315 |
| BSLMR8 |
2020-05-28 14:37:18 |
25-Jun-2020 |
$11.5 |
$0.26 |
100 |
738 |
$26 |
2.36% |
$73 |
6.62% |
11.76 |
| BSLN79 |
2020-05-27 15:02:22 |
25-Jun-2020 |
$11.75 |
$0.18 |
100 |
18 |
$18 |
1.63% |
$90 |
8.16% |
11.93 |
| BSLMF8 |
2020-05-27 14:20:58 |
25-Jun-2020 |
$12 |
$0.115 |
100 |
104 |
$11.5 |
1.04% |
$108.5 |
9.84% |
12.115 |
| BSLML8 |
2020-05-27 15:04:51 |
25-Jun-2020 |
$12.5 |
$0.045 |
100 |
60 |
$4.5 |
0.41% |
$151.5 |
13.74% |
12.545 |
| BSLNL9 |
2020-05-27 15:46:06 |
25-Jun-2020 |
$12.75 |
$0.025 |
100 |
160 |
$2.5 |
0.23% |
$174.5 |
15.82% |
12.775 |
| BSLMN8 |
2020-05-27 15:45:55 |
25-Jun-2020 |
$13 |
$0.015 |
100 |
193 |
$1.5 |
0.14% |
$198.5 |
18% |
13.015 |
| BSLCL7 |
2020-05-28 15:04:21 |
16-Jul-2020 |
$0.01 |
$11.03 |
100 |
196 |
$1103 |
100% |
$1 |
0.09% |
11.04 |
| BSLF27 |
2020-05-28 14:26:24 |
16-Jul-2020 |
$11.5 |
$0.42 |
100 |
44 |
$42 |
3.81% |
$89 |
8.07% |
11.92 |
| BSLG47 |
2020-05-28 14:01:52 |
20-Aug-2020 |
$11.5 |
$0.63 |
100 |
6 |
$63 |
5.71% |
$110 |
9.97% |
12.13 |
| BSLGO7 |
2020-05-27 14:01:16 |
20-Aug-2020 |
$12.75 |
$0.235 |
100 |
30 |
$23.5 |
2.13% |
$195.5 |
17.72% |
12.985 |
| BSL1J9 |
2020-05-27 15:22:19 |
17-Sep-2020 |
$13.76 |
$0.145 |
100 |
20 |
$14.5 |
1.31% |
$287.5 |
26.07% |
13.905 |
|
| Company Name |
Last Sale |
$ +/- |
Bid |
Offer |
Open |
High |
Low |
Volume |
|
TLS - Telstra Corp Ltd
|
3.24 |
0 |
3.23 |
3.25 |
3.22 |
3.3 |
3.21 |
48533650 |
|
| Company Code |
Last Trade |
Expiry Month |
Strike Price |
ASX Fair Price |
Contract Size |
Open Interest |
Not Exercised |
Exercised |
BEP |
| Profit |
% Return |
Profit |
% Return |
| TLSZU7 |
2020-05-29 11:28:01 |
04-Jun-2020 |
$3.24 |
$0.04 |
100 |
293 |
$4 |
1.23% |
$4 |
1.23% |
3.28 |
| TLSCT8 |
2020-05-29 15:19:22 |
11-Jun-2020 |
$3.14 |
$0.12 |
100 |
101 |
$12 |
3.7% |
$2 |
0.62% |
3.26 |
| TLSCV8 |
2020-05-29 12:08:40 |
11-Jun-2020 |
$3.24 |
$0.05 |
100 |
200 |
$5 |
1.54% |
$5 |
1.54% |
3.29 |
| TLSCX8 |
2020-05-28 15:47:51 |
11-Jun-2020 |
$3.33 |
$0.02 |
100 |
70 |
$2 |
0.62% |
$11 |
3.4% |
3.35 |
| TLSVX7 |
2020-05-29 14:47:10 |
25-Jun-2020 |
$2.87 |
$0.38 |
100 |
5 |
$38 |
11.73% |
$1 |
0.31% |
3.25 |
| TLSE38 |
2020-05-29 14:24:06 |
25-Jun-2020 |
$3.05 |
$0.215 |
100 |
10 |
$21.5 |
6.64% |
$2.5 |
0.77% |
3.265 |
| TLSNO7 |
2020-05-28 12:53:41 |
25-Jun-2020 |
$3.14 |
$0.145 |
100 |
5834 |
$14.5 |
4.48% |
$4.5 |
1.39% |
3.285 |
| TLSE79 |
2020-05-28 14:07:41 |
25-Jun-2020 |
$3.15 |
$0.135 |
100 |
700 |
$13.5 |
4.17% |
$4.5 |
1.39% |
3.285 |
| TLSKE7 |
2020-05-29 15:19:22 |
25-Jun-2020 |
$3.24 |
$0.08 |
100 |
50874 |
$8 |
2.47% |
$8 |
2.47% |
3.32 |
| TLSE99 |
2020-05-29 12:11:39 |
25-Jun-2020 |
$3.25 |
$0.075 |
100 |
1701 |
$7.5 |
2.31% |
$8.5 |
2.62% |
3.325 |
| TLSNS7 |
2020-05-29 13:42:52 |
25-Jun-2020 |
$3.33 |
$0.04 |
100 |
2895 |
$4 |
1.23% |
$13 |
4.01% |
3.37 |
| TLSEG9 |
2020-05-29 11:57:48 |
25-Jun-2020 |
$3.34 |
$0.035 |
100 |
3272 |
$3.5 |
1.08% |
$13.5 |
4.17% |
3.375 |
| TLSFG7 |
2020-05-29 15:28:22 |
25-Jun-2020 |
$3.43 |
$0.015 |
100 |
9304 |
$1.5 |
0.46% |
$20.5 |
6.33% |
3.445 |
| TLSNU7 |
2020-05-29 12:17:19 |
25-Jun-2020 |
$3.53 |
$0.004 |
100 |
21255 |
$0.4 |
0.12% |
$29.4 |
9.07% |
3.534 |
| TLS7M9 |
2020-05-28 10:46:53 |
16-Jul-2020 |
$2.88 |
$0.38 |
100 |
55 |
$38 |
11.73% |
$2 |
0.62% |
3.26 |
| TLS1Q8 |
2020-05-28 15:38:39 |
16-Jul-2020 |
$3.07 |
$0.215 |
100 |
1412 |
$21.5 |
6.64% |
$4.5 |
1.39% |
3.285 |
| TLS4V7 |
2020-05-28 13:24:34 |
16-Jul-2020 |
$3.17 |
$0.145 |
100 |
10824 |
$14.5 |
4.48% |
$7.5 |
2.31% |
3.315 |
| TLS4Z7 |
2020-05-29 11:46:27 |
16-Jul-2020 |
$3.27 |
$0.09 |
100 |
3958 |
$9 |
2.78% |
$12 |
3.7% |
3.36 |
| TLS5G7 |
2020-05-29 14:49:35 |
16-Jul-2020 |
$3.37 |
$0.05 |
100 |
620 |
$5 |
1.54% |
$18 |
5.56% |
3.42 |
| TLS3Z9 |
2020-05-29 14:38:41 |
16-Jul-2020 |
$3.48 |
$0.025 |
100 |
600 |
$2.5 |
0.77% |
$26.5 |
8.18% |
3.505 |
| TLS9J9 |
2020-05-28 15:00:17 |
20-Aug-2020 |
$3.2 |
$0.16 |
100 |
855 |
$16 |
4.94% |
$12 |
3.7% |
3.36 |
| TLS9Q9 |
2020-05-29 15:45:54 |
20-Aug-2020 |
$3.4 |
$0.065 |
100 |
11325 |
$6.5 |
2.01% |
$22.5 |
6.94% |
3.465 |
| TLS9V9 |
2020-05-28 15:50:14 |
20-Aug-2020 |
$3.5 |
$0.04 |
100 |
3240 |
$4 |
1.23% |
$30 |
9.26% |
3.54 |
| TLSQX8 |
2020-05-29 11:43:13 |
17-Sep-2020 |
$3.41 |
$0.075 |
100 |
250 |
$7.5 |
2.31% |
$24.5 |
7.56% |
3.485 |
| TLSU59 |
2020-05-29 12:10:21 |
17-Dec-2020 |
$2.67 |
$0.605 |
100 |
415 |
$60.5 |
18.67% |
$3.5 |
1.08% |
3.275 |
| TLSUB9 |
2020-05-29 11:05:11 |
17-Dec-2020 |
$3.24 |
$0.19 |
100 |
4910 |
$19 |
5.86% |
$19 |
5.86% |
3.43 |
| TLSQY9 |
2020-05-28 10:54:00 |
17-Dec-2020 |
$3.33 |
$0.155 |
100 |
7445 |
$15.5 |
4.78% |
$24.5 |
7.56% |
3.485 |
| TLSTA9 |
2020-05-28 12:16:41 |
17-Dec-2020 |
$3.63 |
$0.07 |
100 |
470 |
$7 |
2.16% |
$46 |
14.2% |
3.7 |
| TLSRO9 |
2020-05-29 15:59:25 |
15-Dec-2022 |
$3.57 |
$0.24 |
100 |
190 |
$24 |
7.41% |
$57 |
17.59% |
3.81 |
| TLS1F7 |
2020-05-28 15:01:28 |
15-Dec-2022 |
$4.76 |
$0.05 |
100 |
200 |
$5 |
1.54% |
$157 |
48.46% |
4.81 |
|
You Can Screen Every CALL & PUT Option on the ASX, to find the Highest Returns, by Subscribing to My Covered Calls.