Daily Warrant Summary 19/10/2017 18:59
Go Back Add Warrant Prices to Favourites
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
ANGLO 254812500025500 -86 -0.341472027 
AGLSBF107102112 0 0.00018000 75.0210/01/2018SBAmerican Call
AGLSBG434045 0 0.00024000 105.0406/03/2018SBAmerican Call
AGLSBH272234 -2 -7.1421326628500 120.0505/06/2018SBAmerican Call
AGLSBW400 0 0.00019500 110.0102/11/2017SBEuropean Put
AGLSBX151217 1 6.6727200020000 90.0106/03/2018SBEuropean Put
AGLSBY323136 0 0.00024500 114.9405/06/2018SBEuropean Put
AGLSTM926292409284 0 0.00017000 107/02/2018SBAmerican Call
ZA082000 0 0.0000 124/07/2019BN Put
ZA083000 0 0.0000 119/08/2019BN Put
ZA085000 0 0.0000 128/08/2019BN Put
ANGGOLD 128451270013000 395 3.172603221 
ANGSBB600 0 0.00018500 90.0102/11/2017SBAmerican Call
ANGSBC428 0 0.00016500 90.0105/12/2017SBAmerican Call
ANGSBD151216 2 15.38321200015000 90.0106/02/2018SBAmerican Call
ANGSBE292829 2 7.6921000014000 8005/06/2018SBAmerican Call
ANGSBP262328 0 0.00014500 69.9802/11/2017SBEuropean Put
ANGSBQ292841 0 0.00013000 65.0206/03/2018SBEuropean Put
ABINBEV 169300167500172500 -1960 -1.14109590 
ANHSBA363139 0 0.000165000 425.5310/01/2018SBAmerican Call
ASPEN 319513162032320 -78 -0.24526959 
APNIHB981189009825 0 0.00022100 103/11/2017IBAmerican Call
APNSBI292631 0 0.00031000 90.0105/12/2017SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
BRAIT 525152505261 -277 -5.011473531 
BATSBE4225 0 0.0006900 2510/01/2018SBAmerican Call
BATSBF201924 0 0.0006200 2103/05/2018SBAmerican Call
BATSBP343335 2 6.90888755200 1703/05/2018SBEuropean Put
B-AFRICA 147001457514721 0 0.001861148 
BGASBN111011 0 0.00016000 5005/12/2017SBAmerican Call
BGASBO373641 0 0.00015000 5003/05/2018SBAmerican Call
BILLITON 248092450024940 -191 -0.762089096 
BILIHC103351031410355 -145 -1.3950015200 115/05/2018IBAmerican Call
BILSBA342934 -3 -8.578000026000 8006/03/2018SBAmerican Call
BILSBO625966 0 0.00021500 75.0210/01/2018SBAmerican Call
BILSBP400 0 0.00020000 90.0102/11/2017SBEuropean Put
BILSBQ181341 0 0.00021000 65.0206/03/2018SBEuropean Put
BILSTO774876787768 0 0.00018000 107/02/2018SBAmerican Call
BLUETEL 167016501710 -30 -1.761000899 
BLUSBA232027 0 0.0001900 703/05/2018SBAmerican Call
BATS 864318548586453 -569 -0.65507534 
BTIIHH274402737427505 0 0.00062700 131/08/2018IBAmerican Call
BTISTF231232302123224 0 0.00067500 103/05/2018SBAmerican Call


Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
BIDVEST 178321730018000 279 1.591265162 
BVTIHD597759605993 310 5.45330012600 128/09/2018IBAmerican Call
RICHEMONT 122751220012277 -45 -0.371918588 
CFRIHF534448005355 0 0.0006900 120/10/2017IBAmerican Call
DISCOVERY 146701458514700 -15 -0.10595382 
DSYIHC577757625791 0 0.0009300 108/06/2018IBAmerican Call
DSYSBP252027 0 0.00013500 37.9906/03/2018SBEuropean Put
EXXARO 146001402014900 -100 -0.681396852 
DBEXX5638900 0 0.0000 119/02/2018DB Put
EXXSBA10180104 0 0.00010000 5006/02/2018SBAmerican Call
EXXSBP292433 0 0.00013000 65.0205/06/2018SBEuropean Put
FIRSTRAND 539553005435 95 1.799956746 
FSRSBA292830 0 0.0005800 2505/06/2018SBAmerican Call
FSRSBN262328 0 0.0005000 1802/11/2017SBAmerican Call
FSRSBO221924 0 0.0006000 1906/03/2018SBAmerican Call
FSRSBP600 0 0.0004350 1502/11/2017SBEuropean Put
FSRSBQ242132 0 0.0005000 1506/03/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
GFIELDS 556855655840 60 1.09942331 
GFISBG7212 0 0.0005800 3002/11/2017SBAmerican Call
GFISBH474461 0 0.0004800 2510/01/2018SBAmerican Call
GFISBI241927 1 4.35250006500 3303/05/2018SBAmerican Call
GFISBQ616 0 0.0004600 2502/11/2017SBEuropean Put
GFISBR272629 0 0.0005200 2506/03/2018SBEuropean Put
GROWPNT 254525252550 -1 -0.044724063 
GRTIVD196419621965 0 0.000946 101/04/2022IBEuropean Call
GRTIVE880878900 0 0.0001819 115/03/2028IBEuropean Call
HARMONY 226822152377 -73 -3.123383659 
HARSBA505 0 0.0003800 3502/11/2017SBAmerican Call
HARSBB191423 -2 -9.0911510002400 1710/01/2018SBAmerican Call
HARSBC231825 -3-12.001900002800 1905/06/2018SBAmerican Call
HARSBP423946 0 0.0003300 2502/11/2017SBEuropean Put
HARSBQ353235 0 0.0002300 1506/03/2018SBEuropean Put
HARSTO9819411316 -84 -7.98127001650 102/08/2018SBAmerican Call
IMPLATS 318031603220 -42 -1.301720951 
IMPSBJ8710 -1-11.112500004000 2010/01/2018SBAmerican Call
IMPSBL323132 0 0.0003650 1605/06/2018SBAmerican Call
INVPROP 160015351630 -10 -0.62175804 
IPFIVA148514721497 0 0.000469 124/07/2019IBEuropean Call
IPFIVB126212481275 0 0.000560 101/04/2022IBEuropean Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
KUMBAIO 258282510026050 421 1.66942325 
KIOSBA403940 0 0.00025500 155.0405/06/2018SBAmerican Call
KIOSBP262128 -2 -7.41100000022000 149.9305/06/2018SBEuropean Put
KIOSTN127961277012861 277 2.2275016000 104/10/2018SBAmerican Call
MEDCLIN 115201150011598 119 1.04910725 
MEISBD5410 0 0.00014500 4510/01/2018SBAmerican Call
MMIHLDGS 195019252000 -10 -0.511954950 
DBRMIH193619071965 0 0.0000 115/03/2018DB Put
MRPRICE 181601800018800 -401 -2.161415253 
MRPSBD454047 -1 -1.892500016500 5005/12/2017SBAmerican Call
MRPSBR221926 0 0.00016000 5006/03/2018SBEuropean Put
MTN 124491235012563 -251 -1.984737271 
MTNIHN352435003539 -354 -9.1024209400 114/09/2018IBAmerican Call
MTNSBE332840 0 0.00012000 4510/01/2018SBAmerican Call
MTNSBF272229 0 0.00013500 5005/06/2018SBAmerican Call
MTNSBS222126 0 0.00011000 3506/03/2018SBEuropean Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
NASPERSN 325500323000327500 -1494 -0.461249832 
DBNPAG438114062646995 3699 9.468000 118/01/2018DB Put
DBNPAH350006159167954 0 0.0000 118/01/2018DB Put
DBNPAI000 0 0.0000 118/01/2018DB Put
DBNPAJ000 0 0.0000 130/08/2018DB Put
DBNPAK495855037256822 0 0.0000 118/01/2018DB Put
DBNPAL100 0 0.0000 118/01/2018DB Put
NPNIHF148679130000148879 0 0.000186000 118/07/2018IBAmerican Call
NPNSBC736873 0 0.000259819 899.4402/11/2017SBAmerican Call
NPNSBD373237 0 0.000299791 949.4005/12/2017SBAmerican Call
NPNSBE423946 -3 -6.67480384319777 949.4006/03/2018SBAmerican Call
NPNSBP428 2 50.0020265264815 699.5505/12/2017SBEuropean Put
NPNSBQ11616 0 0.000269812 849.4706/03/2018SBEuropean Put
NPNSBR292433 0 0.000305000 1052.6305/06/2018SBEuropean Put
NPNSBZ100 0 0.000234836 699.5502/11/2017SBEuropean Put
NPNSTM125953124267126332 -3826 -2.9610223000 104/10/2018SBAmerican Call
UBNPNM5494500 0 0.0000 123/03/2018UB Put
UBNPNN000 0 0.0000 123/03/2018UB Put
UBNPNO000 0 0.0000 123/03/2018UB Put
UBNPNP000 0 0.0000 123/03/2018UB Put
UBNPNQ000 0 0.0000 123/03/2018UB Put
NETCARE 253724802589 8 0.322338908 
NTCSBA618 0 0.0002650 802/11/2017SBAmerican Call
OLDMUTUAL 351034803525 -53 -1.494247750 
OMLSBH201523 0 0.0003500 1105/12/2017SBAmerican Call
OMLSBI272627 0 0.0003850 1203/05/2018SBAmerican Call
REDEFINE 109210751100 1 0.097247076 
RDFIVD506504507 0 0.000682 121/05/2024IBEuropean Call
RDFSTH400398401 0 0.000800 104/10/2018SBAmerican Call
REMGRO 220002197022226 -350 -1.571336404 
REMIHM576157455777 0 0.00016900 115/05/2018IBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
STANBANK 170471671117065 -53 -0.312895705 
SBKIHK552955175540 0 0.00011300 115/12/2017IBAmerican Call
SBKSBD333237 0 0.00015500 5002/11/2017SBAmerican Call
SBKSBE333233 0 0.00017500 55.0106/03/2018SBAmerican Call
SBKSBR201726 0 0.00015500 5006/03/2018SBEuropean Put
SIBANYE 166716501689 7 0.4210610890 
SGLSBE528 0 0.006000002100 1105/12/2017SBAmerican Call
SGLSBF252027 0 0.001400001750 1006/02/2018SBAmerican Call
SGLSBP222122 -1 -4.55750001750 1005/12/2017SBEuropean Put
SGLSBQ282730 0 0.0001500 903/05/2018SBEuropean Put
SGLSTB718652771 -18 -2.5165001200 104/10/2018SBAmerican Call
SHOPRIT 214242130021875 -71 -0.33558264 
SHPIHI630362856321 0 0.00016000 114/09/2018IBAmerican Call
SHPSBC141316 0 0.00022500 69.9805/12/2017SBAmerican Call
STEINHOFF 607860306100 3 0.055349611 
SNHIHA102210141156 0 0.0005100 108/12/2017IBAmerican Call
SNHSBI171521 0 0.002180007000 2206/03/2018SBAmerican Call
SNHSBJ343338 0 0.0006500 2005/06/2018SBAmerican Call
SNHSTB132313161348 8 0.6011865000 107/02/2018SBAmerican Call
SASOL 391383880039150 -48 -0.12999051 
SOLIHN989398769909 0 0.00028200 115/12/2017IBAmerican Call
SOLSBG6313 0 0.00045000 140.0605/12/2017SBAmerican Call
SOLSBH242324 0 0.00042000 120.0506/02/2018SBAmerican Call
SOLSBI272231 0 0.00043500 149.9305/06/2018SBAmerican Call
SOLSBV181718 0 0.00039000 130.0405/12/2017SBEuropean Put
SOLSBW252227 0 0.00036000 130.0403/05/2018SBEuropean Put
SOLSBX322936 0 0.00037500 130.0405/06/2018SBEuropean Put
SOLSTN104671028110651 0 0.00030000 107/02/2018SBAmerican Call
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
SYGEURO50 582157955825 16 0.2838275 
ESPIBO140560814056080 0 0.0000 120/11/2018IBEuropean Put
SYG-USA 328432753300 -14 -0.4356436 
SPIB11122659012265900 0 0.0000 119/12/2019IB Put
TIGBRANDS 394363900039800 -188 -0.47512170 
TBSIHC114911145612450 0 0.00029000 120/04/2018IBAmerican Call
TFG 138081360014100 -276 -1.96927794 
TFGSBA989 0 0.00015500 4505/12/2017SBAmerican Call
TFGSBP383338 0 0.00014000 4506/03/2018SBEuropean Put
TOPI  
ESPIB2115775511577550 0 0.0000 113/02/2019IB Put
ESPIBH198906919890690 0 0.0000 108/12/2017IB Put
ESPIBI113614810872951185000 0 0.00044873 122/03/2018IBEuropean Put
ESPIBL121530512153050 0 0.0000 125/05/2018IB Put
ESPIBN198794819879480 0 0.0000 125/05/2018IB Put
ESPIBP193319119331910 0 0.0000 108/10/2018IB Put
ESPIBQ114229811422980 0 0.0000 113/12/2018IB Put
LBCP102966100 0 0.0000 128/02/2018AB Put
LBCP112829000 0 0.0000 114/05/2018AB Put
LBCP132600100 0 0.0000 118/09/2018AB Put
LPLLB1000 0 0.0000 111/05/2020AB Put
NBELN1580856574950586761 0 0.0000 122/05/2018NB Put
NBELN2583390577486589294 0 0.0000 109/07/2018NB Put
NBELN3470523465800475245 0 0.0000 109/07/2018NB Put
NBELN4550513544939556086 0 0.0000 119/03/2019NB Put
NBELN5446470442000450940 0 0.0000 119/03/2019NB Put
NBELN6525774520463531084 0 0.0000 117/12/2019NB Put
SGI003000 0 0.0000 105/06/2020SG Put
SPIB13168656416865640 0 0.0000 104/05/2020IB Put
SPIB219802189802180 0 0.0000 105/10/2020IB Put
TOPSBA757080 0 0.00048000 5882.3510/01/2018SBEuropean Call
TOPSBB504959 -1 -1.8520000051000 5882.3506/03/2018SBEuropean Call
TOPSBO413643 -5-10.875000050000 5882.3505/12/2017SBEuropean Call
TOPSBU101 0 0.00044500 5882.3502/11/2017SBEuropean Put
TOPSBV315 0 0.00045500 400005/12/2017SBEuropean Put
TOPSBW141317 1 7.6965500046500 3030.3006/03/2018SBEuropean Put
TOPSBX363540 0 0.00049000 400005/06/2018SBEuropean Put
TOPSKB158915841594 0 0.00044000 50006/12/2017SBEuropean Call
TOPSKC160516001610 0 0.00045000 50006/03/2018SBEuropean Call
TOPSKD141014051415 0 0.00046000 50006/03/2018SBEuropean Call
TOPSKE132113151326 0 0.00047000 50004/07/2018SBEuropean Call
TOPSKF110410981109 0 0.00048000 50004/07/2018SBEuropean Call
TOPSKP460455465 0 0.00054000 50004/07/2018SBEuropean Put
TOPSKY1625237 80######12945052000 50006/06/2018SBEuropean Put
TOPSKZ324319329 41 14.8615535053000 50006/06/2018SBEuropean Put
UBTOMA100 0 0.0000 115/05/2019UB Put
ZA061000 0 0.0000 115/02/2018BN Put
ZA062000 0 0.0000 115/02/2018BN Put
ZA063000 0 0.0000 128/06/2018BN Put
ZA064000 0 0.0000 129/10/2018BN Put
ZA067000 0 0.0000 113/02/2019BN Put
ZA071000 0 0.0000 129/07/2019BN Put
ZA072000 0 0.0000 115/05/2019BN Put
ZA073000 0 0.0000 122/05/2019BN Put
ZA075000 0 0.0000 124/07/2019BN Put
ZA081000 0 0.0000 109/07/2019BN Put
ZA0877535000 0 0.0000 124/02/2020BN Put
ZA088000 0 0.0000 120/11/2019BN Put
ZA089000 0 0.0000 119/12/2019BN Put
ZA092000 0 0.0000 117/03/2020BN Put
Name/Code RP B i d A s k Move %Move Volume Strike
Price
Cover
Ratio
Expiry
Date
Issuer Type
TRUWTHS 774676007869 -68 -0.871415004 
TRUSBB11611 0 0.0008500 3005/12/2017SBAmerican Call
VUKILE 200019502090 0 0.00733662 
VKEIVA150615021509 0 0.000708 121/05/2024IBEuropean Call
VODACOM 154701530015545 -120 -0.771969464 
VODIHE342234093595 -131 -3.6870012400 125/05/2018IBAmerican Call
VODSBA292430 0 0.00017000 4505/06/2018SBAmerican Call
WOOLIES 580057905900 -195 -3.2528418413 
WHLSBG110 0 0.0007700 2602/11/2017SBAmerican Call
WHLSBH11824 -3-21.43500006800 2010/01/2018SBAmerican Call
WHLSBI231824 -4-14.8116600006700 2305/06/2018SBAmerican Call
Other  
ESPIB1118001168111918 0 0.0000 111/08/2023IB Put
ESPIB3129856912985690 0 0.0000 106/05/2019IB Put
ESPIB4367679936767990 0 0.0000 117/05/2019IB Put
ESPIB5114274511427450 0 0.0000 122/08/2019IB Put
ESPIB6228244222824420 0 0.0000 125/07/2019IB Put
ESPIB7132621813262180 0 0.0000 129/08/2019IB Put
ESPIB8106759710675970 0 0.0000 111/11/2019IB Put
ESPIB9119601211960120 0 0.0000 129/04/2019IB Put
ESPIBK144092914409290 0 0.0000 103/10/2018IBEuropean Put
ESPIBM132188311050001385000 0 0.0000 123/11/2018IB Put
ESPIBR125360612536060 0 0.0000 112/12/2018IB Put
ESPIBS117577211757720 0 0.0000 107/01/2019IB Put
ESPIBU139974113997410 0 0.0000 131/05/2019IB Put
ESPIBY125997912599790 0 0.0000 106/05/2019IB Put
FTSIIB1018741018740 0 0.0000 107/07/2022IB Put
LBCP122572300 0 0.0000 118/06/2018AB Put
LBCP142273200 0 0.0000 126/11/2018AB Put
LPBCP92680600 0 0.0000 113/11/2017AB Put
LPBEG1000 0 0.0000 118/12/2019AB Put
LPECA1000 0 0.0000 126/08/2019AB Put
LPECA2000 0 0.0000 120/04/2020AB Put
LPEGB13040300 0 0.0000 122/12/2017AB Put
LPEGB23032000 0 0.0000 122/12/2017AB Put
LPEGB43167000 0 0.0000 107/02/2018AB Put
LPEGB52944200 0 0.0000 112/03/2018AB Put
LPEGB62515900 0 0.0000 114/05/2018AB Put
LPEGB72141400 0 0.0000 118/06/2018AB Put
LPEGB81886500 0 0.0000 111/09/2018AB Put
LPEGB9000 0 0.0000 104/12/2018AB Put
LPEGP1100 0 0.0000 120/04/2021AB Put
LPEGP2000 0 0.0000 115/11/2021AB Put
LPGB10100 0 0.0000 106/01/2020AB Put
LPGME1000 0 0.0000 120/11/2020AB Put
SPIB10114545711454570 0 0.0000 120/07/2021IB Put
SPIB122023282023280 0 0.0000 112/07/2019IB Put
SPIB14199650919380172055000 0 0.0000 106/11/2020IB Put
SPIB15131897913189790 0 0.0000 130/11/2020IB Put
SPIB16107505910750590 0 0.0000 102/06/2020IB Put
SPIB17425968542596850 0 0.0000 126/02/2021IB Put
SPIB189893879893870 0 0.0000 108/02/2021IB Put
SPIB19982255900000982255 -620 -0.06200 113/09/2021IB Put
SPIB20138666913866690 0 0.0000 126/03/2021IB Put
SXEIIA1211891211890 0 0.0000 109/11/2021IB Put
SXEIIB1179651179650 0 0.0000 122/11/2021IB Put
SXEIIC1154961154960 0 0.0000 128/02/2022IB Put
ZA0668818000 0 0.0000 102/04/2019BN Put
ZA0698327000 0 0.0000 127/05/2019BN Put
ZA080000 0 0.0000 123/09/2019BN Put
ZA0847770000 0 0.0000 117/12/2019BN Put
ZA086000 0 0.0000 105/06/2020BN Put
ZA090000 0 0.0000 128/04/2020BN Put
ZA091000 0 0.0000 102/04/2020BN Put
ZA093000 0 0.0000 106/07/2020BN Put
ZA09410092500 0 0.0000 120/08/2018BN Put
ZA095000 0 0.0000 128/09/2020BN Put
ZA097000 0 0.0000 114/09/2020BN Put
ZA098000 0 0.0000 123/01/2019BN Put
ZA099000 0 0.0000 114/12/2020BN Put
ZA100000 0 0.0000 114/12/2020BN Put
ZA101000 0 0.0000 130/03/2021BN Put
ZA104000 0 0.0000 112/03/2019BN Put
ZA105100 0 0.0000 124/04/2019BN Put
ZA107000 0 0.0000 124/04/2019BN Put
ZA108000 0 0.0000 128/06/2021BN Put
ZA109000 0 0.0000 111/06/2019BN Put
ZA110000 0 0.0000 122/04/2021BN Put
ZA112000 0 0.0000 106/12/2019BN Put
ZA113000 0 0.0000 123/11/2021BN Put
ZA114000 0 0.0000 123/03/2022BN Put
ZA116000 0 0.0000 110/03/2020BN Put
ZA117000 0 0.0000 109/06/2022BN Put
ZA118000 0 0.0000 129/06/2022BN Put
ZA119000 0 0.0000 102/06/2022BN Put
ZA120000 0 0.0000 105/07/2022BN Put
ZA121000 0 0.0000 102/08/2022BN Put
ZA123000 0 0.0000 122/06/2022BN Put
ZA124000 0 0.0000 113/10/2022BN Put
ZA125000 0 0.0000 104/10/2022BN Put

Send e-mail to
© 2017 SHARENET (PTY) Ltd, Cape Town, South Africa
Home     Terms & conditions    Privacy Policy
    Security Notice    Contact Details
Market Statistics are calculated by Sharenet and are therefore not the official JSE Market Statistics. The calculation/derivation may include underlying JSE data.